주요 투자지표

■ 경제 및 투자 지표 => stock_indicator

달러 인덱스(DOLLAR_INDEX)

[{"date": "20200102", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0049, "high_price": 96.56, "last_price": 96.525, "low_price": 96.1, "start_price": 96.14, "volume": "17.44K"}, {"date": "20200103", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 96.795, "last_price": 96.521, "low_price": 96.395, "start_price": 96.44, "volume": "12.64K"}, {"date": "20200106", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0018, "high_price": 96.585, "last_price": 96.35, "low_price": 96.23, "start_price": 96.565, "volume": "10.96K"}, {"date": "20200107", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0037, "high_price": 96.795, "last_price": 96.702, "low_price": 96.31, "start_price": 96.37, "volume": "11.61K"}, {"date": "20200108", "type": "DOLLAR_INDEX", "fluc_ratio": 0.003, "high_price": 97.04, "last_price": 96.996, "low_price": 96.525, "start_price": 96.56, "volume": "13.73K"}, {"date": "20200109", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0017, "high_price": 97.275, "last_price": 97.162, "low_price": 96.955, "start_price": 96.985, "volume": "11.37K"}, {"date": "20200110", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0009, "high_price": 97.3, "last_price": 97.078, "low_price": 97.005, "start_price": 97.145, "volume": "10.77K"}, {"date": "20200113", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0002, "high_price": 97.245, "last_price": 97.06, "low_price": 97.02, "start_price": 97.1, "volume": "8.53K"}, {"date": "20200114", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0004, "high_price": 97.305, "last_price": 97.094, "low_price": 97.045, "start_price": 97.09, "volume": "8.81K"}, {"date": "20200115", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0014, "high_price": 97.18, "last_price": 96.96, "low_price": 96.885, "start_price": 97.095, "volume": "10.98K"}, {"date": "20200116", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0011, "high_price": 97.115, "last_price": 97.062, "low_price": 96.815, "start_price": 96.935, "volume": "11.83K"}, {"date": "20200117", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0031, "high_price": 97.41, "last_price": 97.359, "low_price": 97.01, "start_price": 97.07, "volume": "12.42K"}, {"date": "20200120", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 97.485, "last_price": 97.359, "low_price": 97.335, "start_price": 97.4, "volume": "4.74K"}, {"date": "20200121", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0007, "high_price": 97.42, "last_price": 97.294, "low_price": 97.15, "start_price": 97.385, "volume": "11.01K"}, {"date": "20200122", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 97.46, "last_price": 97.295, "low_price": 97.15, "start_price": 97.38, "volume": "12.49K"}, {"date": "20200123", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0019, "high_price": 97.59, "last_price": 97.484, "low_price": 97.185, "start_price": 97.305, "volume": "18.07K"}, {"date": "20200124", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0017, "high_price": 97.74, "last_price": 97.65, "low_price": 97.45, "start_price": 97.49, "volume": "16.25K"}, {"date": "20200127", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0012, "high_price": 97.8, "last_price": 97.767, "low_price": 97.59, "start_price": 97.64, "volume": "17.92K"}, {"date": "20200128", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0007, "high_price": 97.975, "last_price": 97.835, "low_price": 97.715, "start_price": 97.745, "volume": "10.15K"}, {"date": "20200129", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0002, "high_price": 98.005, "last_price": 97.819, "low_price": 97.76, "start_price": 97.78, "volume": "10.09K"}, {"date": "20200130", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0012, "high_price": 97.91, "last_price": 97.706, "low_price": 97.62, "start_price": 97.86, "volume": "15.51K"}, {"date": "20200131", "type": "DOLLAR_INDEX", "fluc_ratio": -0.005, "high_price": 97.79, "last_price": 97.213, "low_price": 97.165, "start_price": 97.685, "volume": "19.45K"}, {"date": "20200203", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0042, "high_price": 97.755, "last_price": 97.625, "low_price": 97.23, "start_price": 97.245, "volume": "18.79K"}, {"date": "20200204", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0019, "high_price": 97.855, "last_price": 97.809, "low_price": 97.635, "start_price": 97.645, "volume": "11.60K"}, {"date": "20200205", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0036, "high_price": 98.18, "last_price": 98.158, "low_price": 97.76, "start_price": 97.8, "volume": "18.14K"}, {"date": "20200206", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0023, "high_price": 98.445, "last_price": 98.381, "low_price": 98.075, "start_price": 98.18, "volume": "14.24K"}, {"date": "20200207", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0019, "high_price": 98.6, "last_price": 98.571, "low_price": 98.3, "start_price": 98.335, "volume": "13.51K"}, {"date": "20200210", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0015, "high_price": 98.77, "last_price": 98.714, "low_price": 98.49, "start_price": 98.57, "volume": "11.20K"}, {"date": "20200211", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0012, "high_price": 98.855, "last_price": 98.594, "low_price": 98.585, "start_price": 98.75, "volume": "14.35K"}, {"date": "20200212", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0033, "high_price": 98.925, "last_price": 98.922, "low_price": 98.58, "start_price": 98.665, "volume": "14.97K"}, {"date": "20200213", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0004, "high_price": 99.01, "last_price": 98.958, "low_price": 98.745, "start_price": 98.895, "volume": "12.79K"}, {"date": "20200214", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0005, "high_price": 99.045, "last_price": 99.003, "low_price": 98.875, "start_price": 98.995, "volume": "16.18K"}, {"date": "20200217", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 99.095, "last_price": 99.003, "low_price": 98.935, "start_price": 99.03, "volume": "3.91K"}, {"date": "20200218", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0033, "high_price": 99.375, "last_price": 99.333, "low_price": 99.03, "start_price": 99.1, "volume": "13.76K"}, {"date": "20200219", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0027, "high_price": 99.62, "last_price": 99.597, "low_price": 99.275, "start_price": 99.315, "volume": "14.00K"}, {"date": "20200220", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0018, "high_price": 99.815, "last_price": 99.776, "low_price": 99.445, "start_price": 99.47, "volume": "18.07K"}, {"date": "20200221", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0059, "high_price": 99.79, "last_price": 99.188, "low_price": 99.14, "start_price": 99.765, "volume": "23.26K"}, {"date": "20200224", "type": "DOLLAR_INDEX", "fluc_ratio": 0.001, "high_price": 99.57, "last_price": 99.284, "low_price": 99.03, "start_price": 99.38, "volume": "23.27K"}, {"date": "20200225", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0039, "high_price": 99.32, "last_price": 98.901, "low_price": 98.81, "start_price": 99.26, "volume": "22.34K"}, {"date": "20200226", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0004, "high_price": 99.2, "last_price": 98.938, "low_price": 98.85, "start_price": 98.99, "volume": "18.10K"}, {"date": "20200227", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0048, "high_price": 98.995, "last_price": 98.461, "low_price": 98.295, "start_price": 98.965, "volume": "28.47K"}, {"date": "20200228", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0039, "high_price": 98.615, "last_price": 98.081, "low_price": 97.91, "start_price": 98.39, "volume": "41.69K"}, {"date": "20200302", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0078, "high_price": 98.045, "last_price": 97.319, "low_price": 97.135, "start_price": 97.985, "volume": "45.68K"}, {"date": "20200303", "type": "DOLLAR_INDEX", "fluc_ratio": -0.002, "high_price": 97.655, "last_price": 97.122, "low_price": 96.875, "start_price": 97.52, "volume": "51.42K"}, {"date": "20200304", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0019, "high_price": 97.565, "last_price": 97.307, "low_price": 97.07, "start_price": 97.145, "volume": "22.20K"}, {"date": "20200305", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0053, "high_price": 97.41, "last_price": 96.79, "low_price": 96.49, "start_price": 97.345, "volume": "24.40K"}, {"date": "20200306", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0088, "high_price": 96.655, "last_price": 95.934, "low_price": 95.685, "start_price": 96.645, "volume": "42.51K"}, {"date": "20200309", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0111, "high_price": 95.78, "last_price": 94.87, "low_price": 94.61, "start_price": 95.72, "volume": "102.13K"}, {"date": "20200310", "type": "DOLLAR_INDEX", "fluc_ratio": 0.016, "high_price": 96.58, "last_price": 96.389, "low_price": 95.18, "start_price": 95.375, "volume": "64.64K"}, {"date": "20200311", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0011, "high_price": 96.61, "last_price": 96.492, "low_price": 95.9, "start_price": 96.285, "volume": "37.23K"}, {"date": "20200312", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0101, "high_price": 98.335, "last_price": 97.464, "low_price": 96.055, "start_price": 96.62, "volume": "44.99K"}, {"date": "20200313", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0133, "high_price": 98.845, "last_price": 98.764, "low_price": 97.335, "start_price": 97.495, "volume": "17.20K"}, {"date": "20200316", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0053, "high_price": 98.47, "last_price": 98.24, "low_price": 97.555, "start_price": 97.985, "volume": "0.13K"}, {"date": "20200317", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0159, "high_price": 100.075, "last_price": 99.804, "low_price": 98.105, "start_price": 98.225, "volume": "26.90K"}, {"date": "20200318", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0174, "high_price": 102.04, "last_price": 101.543, "low_price": 99.385, "start_price": 99.695, "volume": "26.16K"}, {"date": "20200319", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0203, "high_price": 103.7, "last_price": 103.605, "low_price": 101.045, "start_price": 101.13, "volume": "34.70K"}, {"date": "20200320", "type": "DOLLAR_INDEX", "fluc_ratio": -0.001, "high_price": 103.825, "last_price": 103.502, "low_price": 101.905, "start_price": 103.78, "volume": "23.16K"}, {"date": "20200323", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0025, "high_price": 103.96, "last_price": 103.24, "low_price": 102.3, "start_price": 103.15, "volume": "21.53K"}, {"date": "20200324", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0096, "high_price": 102.915, "last_price": 102.247, "low_price": 101.555, "start_price": 102.83, "volume": "20.69K"}, {"date": "20200325", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0122, "high_price": 102.11, "last_price": 100.997, "low_price": 100.835, "start_price": 101.865, "volume": "13.89K"}, {"date": "20200326", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0153, "high_price": 101.08, "last_price": 99.453, "low_price": 99.365, "start_price": 100.97, "volume": "15.00K"}, {"date": "20200327", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0092, "high_price": 100.02, "last_price": 98.537, "low_price": 98.345, "start_price": 99.43, "volume": "15.81K"}, {"date": "20200330", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0076, "high_price": 99.445, "last_price": 99.281, "low_price": 98.395, "start_price": 98.43, "volume": "11.21K"}, {"date": "20200331", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0019, "high_price": 100.125, "last_price": 99.092, "low_price": 98.875, "start_price": 99.285, "volume": "18.58K"}, {"date": "20200401", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0067, "high_price": 99.915, "last_price": 99.753, "low_price": 98.955, "start_price": 99.025, "volume": "12.13K"}, {"date": "20200402", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0052, "high_price": 100.5, "last_price": 100.271, "low_price": 99.445, "start_price": 99.625, "volume": "12.72K"}, {"date": "20200403", "type": "DOLLAR_INDEX", "fluc_ratio": 0.004, "high_price": 100.965, "last_price": 100.677, "low_price": 100.24, "start_price": 100.305, "volume": "10.32K"}, {"date": "20200406", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0008, "high_price": 101.03, "last_price": 100.755, "low_price": 100.535, "start_price": 100.865, "volume": "11.18K"}, {"date": "20200407", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0083, "high_price": 100.83, "last_price": 99.914, "low_price": 99.715, "start_price": 100.83, "volume": "15.56K"}, {"date": "20200408", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0026, "high_price": 100.51, "last_price": 100.17, "low_price": 99.95, "start_price": 99.98, "volume": "11.10K"}, {"date": "20200409", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0066, "high_price": 100.345, "last_price": 99.504, "low_price": 99.31, "start_price": 100.2, "volume": "16.15K"}, {"date": "20200413", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0017, "high_price": 99.64, "last_price": 99.336, "low_price": 99.11, "start_price": 99.495, "volume": "9.03K"}, {"date": "20200414", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0045, "high_price": 99.435, "last_price": 98.885, "low_price": 98.815, "start_price": 99.38, "volume": "11.13K"}, {"date": "20200415", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0061, "high_price": 100.06, "last_price": 99.486, "low_price": 98.82, "start_price": 98.82, "volume": "15.57K"}, {"date": "20200416", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0062, "high_price": 100.39, "last_price": 100.1, "low_price": 99.64, "start_price": 99.67, "volume": "13.51K"}, {"date": "20200417", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0026, "high_price": 100.355, "last_price": 99.836, "low_price": 99.66, "start_price": 99.97, "volume": "12.80K"}, {"date": "20200420", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0022, "high_price": 100.185, "last_price": 100.058, "low_price": 99.75, "start_price": 99.77, "volume": "13.17K"}, {"date": "20200421", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0032, "high_price": 100.63, "last_price": 100.374, "low_price": 100.03, "start_price": 100.055, "volume": "16.31K"}, {"date": "20200422", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0015, "high_price": 100.625, "last_price": 100.528, "low_price": 99.99, "start_price": 100.33, "volume": "11.26K"}, {"date": "20200423", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0001, "high_price": 100.85, "last_price": 100.535, "low_price": 100.12, "start_price": 100.595, "volume": "22.23K"}, {"date": "20200424", "type": "DOLLAR_INDEX", "fluc_ratio": -0.001, "high_price": 100.975, "last_price": 100.434, "low_price": 100.25, "start_price": 100.615, "volume": "11.91K"}, {"date": "20200427", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0034, "high_price": 100.37, "last_price": 100.097, "low_price": 99.84, "start_price": 100.27, "volume": "11.46K"}, {"date": "20200428", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0016, "high_price": 100.295, "last_price": 99.934, "low_price": 99.485, "start_price": 100.155, "volume": "13.66K"}, {"date": "20200429", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0029, "high_price": 99.955, "last_price": 99.644, "low_price": 99.515, "start_price": 99.935, "volume": "10.39K"}, {"date": "20200430", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0062, "high_price": 99.8, "last_price": 99.028, "low_price": 98.83, "start_price": 99.55, "volume": "26.66K"}, {"date": "20200501", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0007, "high_price": 99.225, "last_price": 99.1, "low_price": 98.765, "start_price": 99.13, "volume": "12.23K"}, {"date": "20200504", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0047, "high_price": 99.655, "last_price": 99.567, "low_price": 99.09, "start_price": 99.1, "volume": "14.59K"}, {"date": "20200505", "type": "DOLLAR_INDEX", "fluc_ratio": 0.002, "high_price": 100.07, "last_price": 99.762, "low_price": 99.375, "start_price": 99.58, "volume": "12.35K"}, {"date": "20200506", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0037, "high_price": 100.265, "last_price": 100.136, "low_price": 99.8, "start_price": 99.84, "volume": "8.86K"}, {"date": "20200507", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0023, "high_price": 100.455, "last_price": 99.906, "low_price": 99.825, "start_price": 100.265, "volume": "13.98K"}, {"date": "20200508", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0014, "high_price": 99.97, "last_price": 99.769, "low_price": 99.46, "start_price": 99.84, "volume": "11.06K"}, {"date": "20200511", "type": "DOLLAR_INDEX", "fluc_ratio": 0.005, "high_price": 100.35, "last_price": 100.27, "low_price": 99.69, "start_price": 99.86, "volume": "14.20K"}, {"date": "20200512", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0031, "high_price": 100.51, "last_price": 99.956, "low_price": 99.685, "start_price": 100.27, "volume": "12.08K"}, {"date": "20200513", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0034, "high_price": 100.325, "last_price": 100.291, "low_price": 99.585, "start_price": 100.055, "volume": "14.30K"}, {"date": "20200514", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0022, "high_price": 100.605, "last_price": 100.507, "low_price": 100.2, "start_price": 100.245, "volume": "13.87K"}, {"date": "20200515", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0007, "high_price": 100.515, "last_price": 100.434, "low_price": 100.095, "start_price": 100.305, "volume": "12.71K"}, {"date": "20200518", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0075, "high_price": 100.515, "last_price": 99.681, "low_price": 99.595, "start_price": 100.435, "volume": "17.63K"}, {"date": "20200519", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0032, "high_price": 99.755, "last_price": 99.366, "low_price": 99.245, "start_price": 99.635, "volume": "18.18K"}, {"date": "20200520", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0023, "high_price": 99.57, "last_price": 99.135, "low_price": 99.005, "start_price": 99.56, "volume": "13.17K"}, {"date": "20200521", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0027, "high_price": 99.54, "last_price": 99.403, "low_price": 99.03, "start_price": 99.18, "volume": "11.52K"}, {"date": "20200522", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0049, "high_price": 99.9, "last_price": 99.888, "low_price": 99.4, "start_price": 99.445, "volume": "13.88K"}, {"date": "20200525", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 99.995, "last_price": 99.888, "low_price": 99.7, "start_price": 99.79, "volume": "4.07K"}, {"date": "20200526", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0098, "high_price": 99.785, "last_price": 98.906, "low_price": 98.895, "start_price": 99.76, "volume": "18.17K"}, {"date": "20200527", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0015, "high_price": 99.36, "last_price": 99.058, "low_price": 98.715, "start_price": 99.01, "volume": "20.95K"}, {"date": "20200528", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0069, "high_price": 99.095, "last_price": 98.372, "low_price": 98.335, "start_price": 98.93, "volume": "25.98K"}, {"date": "20200529", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0003, "high_price": 98.55, "last_price": 98.341, "low_price": 97.935, "start_price": 98.47, "volume": "21.71K"}, {"date": "20200601", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0053, "high_price": 98.335, "last_price": 97.82, "low_price": 97.77, "start_price": 98.265, "volume": "15.02K"}, {"date": "20200602", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0016, "high_price": 97.9, "last_price": 97.659, "low_price": 97.42, "start_price": 97.86, "volume": "15.32K"}, {"date": "20200603", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0041, "high_price": 97.615, "last_price": 97.259, "low_price": 97.155, "start_price": 97.57, "volume": "25.24K"}, {"date": "20200604", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0062, "high_price": 97.635, "last_price": 96.657, "low_price": 96.56, "start_price": 97.32, "volume": "30.71K"}, {"date": "20200605", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0027, "high_price": 97.05, "last_price": 96.922, "low_price": 96.43, "start_price": 96.765, "volume": "23.99K"}, {"date": "20200608", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0032, "high_price": 97.065, "last_price": 96.608, "low_price": 96.58, "start_price": 96.935, "volume": "19.42K"}, {"date": "20200609", "type": "DOLLAR_INDEX", "fluc_ratio": -0.003, "high_price": 97.065, "last_price": 96.321, "low_price": 96.215, "start_price": 96.635, "volume": "19.69K"}, {"date": "20200610", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0039, "high_price": 96.465, "last_price": 95.95, "low_price": 95.705, "start_price": 96.445, "volume": "29.44K"}, {"date": "20200611", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0082, "high_price": 96.82, "last_price": 96.739, "low_price": 95.945, "start_price": 96.145, "volume": "16.97K"}, {"date": "20200612", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0059, "high_price": 97.455, "last_price": 97.305, "low_price": 96.505, "start_price": 96.835, "volume": "7.39K"}, {"date": "20200615", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0034, "high_price": 97.385, "last_price": 96.978, "low_price": 97.035, "start_price": 97.17, "volume": "0.54K"}, {"date": "20200616", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0005, "high_price": 97.24, "last_price": 96.933, "low_price": 96.385, "start_price": 96.49, "volume": "21.71K"}, {"date": "20200617", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0022, "high_price": 97.35, "last_price": 97.144, "low_price": 96.765, "start_price": 96.95, "volume": "15.42K"}, {"date": "20200618", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0026, "high_price": 97.555, "last_price": 97.4, "low_price": 96.93, "start_price": 97.08, "volume": "13.31K"}, {"date": "20200619", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0018, "high_price": 97.7, "last_price": 97.577, "low_price": 97.115, "start_price": 97.4, "volume": "18.10K"}, {"date": "20200622", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0061, "high_price": 97.7, "last_price": 96.985, "low_price": 96.94, "start_price": 97.63, "volume": "15.16K"}, {"date": "20200623", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0039, "high_price": 97.215, "last_price": 96.608, "low_price": 96.32, "start_price": 96.84, "volume": "21.21K"}, {"date": "20200624", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0054, "high_price": 97.205, "last_price": 97.129, "low_price": 96.5, "start_price": 96.605, "volume": "18.30K"}, {"date": "20200625", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0027, "high_price": 97.585, "last_price": 97.388, "low_price": 97.135, "start_price": 97.21, "volume": "16.12K"}, {"date": "20200626", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0002, "high_price": 97.665, "last_price": 97.404, "low_price": 97.235, "start_price": 97.335, "volume": "10.76K"}, {"date": "20200629", "type": "DOLLAR_INDEX", "fluc_ratio": 0.001, "high_price": 97.61, "last_price": 97.501, "low_price": 97.085, "start_price": 97.475, "volume": "13.59K"}, {"date": "20200630", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0016, "high_price": 97.81, "last_price": 97.349, "low_price": 97.185, "start_price": 97.39, "volume": "18.34K"}, {"date": "20200701", "type": "DOLLAR_INDEX", "fluc_ratio": -0.002, "high_price": 97.615, "last_price": 97.155, "low_price": 96.985, "start_price": 97.375, "volume": "16.05K"}, {"date": "20200702", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0015, "high_price": 97.335, "last_price": 97.301, "low_price": 96.79, "start_price": 97.14, "volume": "17.42K"}, {"date": "20200703", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 97.35, "last_price": 97.301, "low_price": 97.145, "start_price": 97.21, "volume": "5.24K"}, {"date": "20200706", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0064, "high_price": 97.19, "last_price": 96.682, "low_price": 96.5, "start_price": 97.19, "volume": "20.09K"}, {"date": "20200707", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0016, "high_price": 97.105, "last_price": 96.839, "low_price": 96.555, "start_price": 96.7, "volume": "16.29K"}, {"date": "20200708", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0049, "high_price": 97.005, "last_price": 96.368, "low_price": 96.345, "start_price": 96.91, "volume": "18.91K"}, {"date": "20200709", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0032, "high_price": 96.78, "last_price": 96.673, "low_price": 96.18, "start_price": 96.415, "volume": "21.92K"}, {"date": "20200710", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0006, "high_price": 96.96, "last_price": 96.614, "low_price": 96.395, "start_price": 96.745, "volume": "16.73K"}, {"date": "20200713", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0021, "high_price": 96.64, "last_price": 96.407, "low_price": 96.205, "start_price": 96.585, "volume": "18.71K"}, {"date": "20200714", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0021, "high_price": 96.67, "last_price": 96.207, "low_price": 96.125, "start_price": 96.52, "volume": "12.97K"}, {"date": "20200715", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0017, "high_price": 96.215, "last_price": 96.039, "low_price": 95.72, "start_price": 96.12, "volume": "14.53K"}, {"date": "20200716", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0029, "high_price": 96.38, "last_price": 96.319, "low_price": 95.845, "start_price": 95.975, "volume": "18.27K"}, {"date": "20200717", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0045, "high_price": 96.295, "last_price": 95.889, "low_price": 95.845, "start_price": 96.26, "volume": "11.60K"}, {"date": "20200720", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0012, "high_price": 96.145, "last_price": 95.772, "low_price": 95.675, "start_price": 96.0, "volume": "18.20K"}, {"date": "20200721", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0074, "high_price": 95.87, "last_price": 95.06, "low_price": 94.98, "start_price": 95.7, "volume": "24.68K"}, {"date": "20200722", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0014, "high_price": 95.375, "last_price": 94.93, "low_price": 94.775, "start_price": 95.09, "volume": "17.68K"}, {"date": "20200723", "type": "DOLLAR_INDEX", "fluc_ratio": -0.003, "high_price": 95.15, "last_price": 94.649, "low_price": 94.54, "start_price": 94.955, "volume": "17.88K"}, {"date": "20200724", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0028, "high_price": 94.78, "last_price": 94.38, "low_price": 94.1, "start_price": 94.75, "volume": "18.25K"}, {"date": "20200727", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0081, "high_price": 94.375, "last_price": 93.615, "low_price": 93.42, "start_price": 94.345, "volume": "23.56K"}, {"date": "20200728", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0003, "high_price": 93.965, "last_price": 93.647, "low_price": 93.45, "start_price": 93.49, "volume": "23.58K"}, {"date": "20200729", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0023, "high_price": 93.77, "last_price": 93.432, "low_price": 93.12, "start_price": 93.71, "volume": "24.75K"}, {"date": "20200730", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0045, "high_price": 93.64, "last_price": 93.009, "low_price": 92.89, "start_price": 93.305, "volume": "26.95K"}, {"date": "20200731", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0034, "high_price": 93.525, "last_price": 93.321, "low_price": 92.51, "start_price": 92.775, "volume": "28.57K"}, {"date": "20200803", "type": "DOLLAR_INDEX", "fluc_ratio": 0.002, "high_price": 93.98, "last_price": 93.507, "low_price": 93.295, "start_price": 93.39, "volume": "24.99K"}, {"date": "20200804", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0014, "high_price": 93.815, "last_price": 93.378, "low_price": 93.215, "start_price": 93.505, "volume": "18.00K"}, {"date": "20200805", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0057, "high_price": 93.235, "last_price": 92.85, "low_price": 92.535, "start_price": 93.145, "volume": "20.13K"}, {"date": "20200806", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0009, "high_price": 93.085, "last_price": 92.768, "low_price": 92.475, "start_price": 92.78, "volume": "24.33K"}, {"date": "20200807", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0069, "high_price": 93.625, "last_price": 93.412, "low_price": 92.74, "start_price": 92.785, "volume": "25.84K"}, {"date": "20200810", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0017, "high_price": 93.685, "last_price": 93.569, "low_price": 93.275, "start_price": 93.415, "volume": "15.75K"}, {"date": "20200811", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0003, "high_price": 93.735, "last_price": 93.6, "low_price": 93.14, "start_price": 93.595, "volume": "23.50K"}, {"date": "20200812", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0021, "high_price": 93.895, "last_price": 93.408, "low_price": 93.21, "start_price": 93.655, "volume": "20.59K"}, {"date": "20200813", "type": "DOLLAR_INDEX", "fluc_ratio": -0.001, "high_price": 93.39, "last_price": 93.317, "low_price": 92.905, "start_price": 93.365, "volume": "19.29K"}, {"date": "20200814", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0025, "high_price": 93.41, "last_price": 93.085, "low_price": 92.995, "start_price": 93.245, "volume": "15.38K"}, {"date": "20200817", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0026, "high_price": 93.115, "last_price": 92.847, "low_price": 92.75, "start_price": 93.035, "volume": "12.46K"}, {"date": "20200818", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0063, "high_price": 92.82, "last_price": 92.259, "low_price": 92.11, "start_price": 92.82, "volume": "21.71K"}, {"date": "20200819", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0067, "high_price": 93.065, "last_price": 92.88, "low_price": 92.145, "start_price": 92.21, "volume": "21.58K"}, {"date": "20200820", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0011, "high_price": 93.245, "last_price": 92.778, "low_price": 92.71, "start_price": 92.975, "volume": "19.71K"}, {"date": "20200821", "type": "DOLLAR_INDEX", "fluc_ratio": 0.005, "high_price": 93.48, "last_price": 93.24, "low_price": 92.565, "start_price": 92.69, "volume": "25.53K"}, {"date": "20200824", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0005, "high_price": 93.34, "last_price": 93.289, "low_price": 92.83, "start_price": 93.215, "volume": "16.20K"}, {"date": "20200825", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0029, "high_price": 93.35, "last_price": 93.019, "low_price": 92.96, "start_price": 93.27, "volume": "16.29K"}, {"date": "20200826", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0002, "high_price": 93.375, "last_price": 92.996, "low_price": 92.835, "start_price": 93.02, "volume": "18.76K"}, {"date": "20200827", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0001, "high_price": 93.35, "last_price": 92.991, "low_price": 92.385, "start_price": 92.835, "volume": "46.98K"}, {"date": "20200828", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0066, "high_price": 93.1, "last_price": 92.379, "low_price": 92.18, "start_price": 93.03, "volume": "35.37K"}, {"date": "20200831", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0027, "high_price": 92.49, "last_price": 92.131, "low_price": 91.99, "start_price": 92.3, "volume": "29.09K"}, {"date": "20200901", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0022, "high_price": 92.4, "last_price": 92.337, "low_price": 91.725, "start_price": 92.17, "volume": "33.20K"}, {"date": "20200902", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0054, "high_price": 92.875, "last_price": 92.834, "low_price": 92.235, "start_price": 92.265, "volume": "24.03K"}, {"date": "20200903", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0011, "high_price": 93.085, "last_price": 92.733, "low_price": 92.685, "start_price": 92.705, "volume": "20.74K"}, {"date": "20200904", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0002, "high_price": 93.245, "last_price": 92.719, "low_price": 92.665, "start_price": 92.825, "volume": "25.88K"}, {"date": "20200907", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 93.09, "last_price": 92.719, "low_price": 92.8, "start_price": 92.8, "volume": "7.78K"}, {"date": "20200908", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0078, "high_price": 93.52, "last_price": 93.441, "low_price": 93.0, "start_price": 93.05, "volume": "30.04K"}, {"date": "20200909", "type": "DOLLAR_INDEX", "fluc_ratio": -0.002, "high_price": 93.665, "last_price": 93.258, "low_price": 93.125, "start_price": 93.535, "volume": "24.80K"}, {"date": "20200910", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0008, "high_price": 93.45, "last_price": 93.331, "low_price": 92.7, "start_price": 93.27, "volume": "21.15K"}, {"date": "20200911", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0001, "high_price": 93.375, "last_price": 93.32, "low_price": 93.11, "start_price": 93.345, "volume": "11.40K"}, {"date": "20200914", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0044, "high_price": 93.3, "last_price": 92.912, "low_price": 92.91, "start_price": 93.25, "volume": "3.15K"}, {"date": "20200915", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0019, "high_price": 93.185, "last_price": 93.085, "low_price": 92.79, "start_price": 93.07, "volume": "18.64K"}, {"date": "20200916", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0016, "high_price": 93.3, "last_price": 93.231, "low_price": 92.8, "start_price": 93.13, "volume": "35.51K"}, {"date": "20200917", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0028, "high_price": 93.63, "last_price": 92.969, "low_price": 92.875, "start_price": 93.19, "volume": "31.14K"}, {"date": "20200918", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0002, "high_price": 93.045, "last_price": 92.952, "low_price": 92.77, "start_price": 92.895, "volume": "15.65K"}, {"date": "20200921", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0079, "high_price": 93.815, "last_price": 93.684, "low_price": 92.755, "start_price": 93.005, "volume": "32.24K"}, {"date": "20200922", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0036, "high_price": 94.12, "last_price": 94.018, "low_price": 93.5, "start_price": 93.585, "volume": "23.40K"}, {"date": "20200923", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0045, "high_price": 94.495, "last_price": 94.443, "low_price": 93.965, "start_price": 94.03, "volume": "30.72K"}, {"date": "20200924", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0005, "high_price": 94.655, "last_price": 94.394, "low_price": 94.225, "start_price": 94.44, "volume": "23.95K"}, {"date": "20200925", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0031, "high_price": 94.795, "last_price": 94.682, "low_price": 94.225, "start_price": 94.345, "volume": "18.88K"}, {"date": "20200928", "type": "DOLLAR_INDEX", "fluc_ratio": -0.004, "high_price": 94.67, "last_price": 94.302, "low_price": 94.175, "start_price": 94.63, "volume": "20.24K"}, {"date": "20200929", "type": "DOLLAR_INDEX", "fluc_ratio": -0.004, "high_price": 94.35, "last_price": 93.927, "low_price": 93.86, "start_price": 94.205, "volume": "17.39K"}, {"date": "20200930", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 94.25, "last_price": 93.927, "low_price": 93.7, "start_price": 93.9, "volume": "20.01K"}, {"date": "20201001", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0018, "high_price": 93.98, "last_price": 93.762, "low_price": 93.565, "start_price": 93.865, "volume": "24.77K"}, {"date": "20201002", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0016, "high_price": 94.09, "last_price": 93.909, "low_price": 93.735, "start_price": 93.8, "volume": "21.82K"}, {"date": "20201005", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0039, "high_price": 93.955, "last_price": 93.545, "low_price": 93.415, "start_price": 93.915, "volume": "17.46K"}, {"date": "20201006", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0021, "high_price": 93.915, "last_price": 93.744, "low_price": 93.375, "start_price": 93.455, "volume": "26.66K"}, {"date": "20201007", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0007, "high_price": 93.975, "last_price": 93.678, "low_price": 93.605, "start_price": 93.89, "volume": "20.28K"}, {"date": "20201008", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0003, "high_price": 93.82, "last_price": 93.648, "low_price": 93.525, "start_price": 93.67, "volume": "14.79K"}, {"date": "20201009", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0062, "high_price": 93.62, "last_price": 93.065, "low_price": 93.0, "start_price": 93.575, "volume": "19.92K"}, {"date": "20201012", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0004, "high_price": 93.27, "last_price": 93.104, "low_price": 93.025, "start_price": 93.11, "volume": "17.46K"}, {"date": "20201013", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0046, "high_price": 93.605, "last_price": 93.536, "low_price": 93.045, "start_price": 93.075, "volume": "28.34K"}, {"date": "20201014", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0018, "high_price": 93.68, "last_price": 93.366, "low_price": 93.24, "start_price": 93.54, "volume": "24.15K"}, {"date": "20201015", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0053, "high_price": 93.925, "last_price": 93.864, "low_price": 93.365, "start_price": 93.435, "volume": "17.90K"}, {"date": "20201016", "type": "DOLLAR_INDEX", "fluc_ratio": -0.002, "high_price": 93.885, "last_price": 93.679, "low_price": 93.52, "start_price": 93.815, "volume": "19.36K"}, {"date": "20201019", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0027, "high_price": 93.775, "last_price": 93.429, "low_price": 93.195, "start_price": 93.72, "volume": "21.62K"}, {"date": "20201020", "type": "DOLLAR_INDEX", "fluc_ratio": -0.004, "high_price": 93.505, "last_price": 93.051, "low_price": 92.975, "start_price": 93.415, "volume": "22.35K"}, {"date": "20201021", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0049, "high_price": 93.06, "last_price": 92.599, "low_price": 92.46, "start_price": 93.035, "volume": "24.27K"}, {"date": "20201022", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0039, "high_price": 92.99, "last_price": 92.964, "low_price": 92.61, "start_price": 92.725, "volume": "12.27K"}, {"date": "20201023", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0021, "high_price": 93.13, "last_price": 92.765, "low_price": 92.645, "start_price": 92.97, "volume": "17.69K"}, {"date": "20201026", "type": "DOLLAR_INDEX", "fluc_ratio": 0.003, "high_price": 93.11, "last_price": 93.044, "low_price": 92.73, "start_price": 92.75, "volume": "14.72K"}, {"date": "20201027", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0013, "high_price": 93.13, "last_price": 92.927, "low_price": 92.775, "start_price": 93.06, "volume": "13.97K"}, {"date": "20201028", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0052, "high_price": 93.66, "last_price": 93.409, "low_price": 93.04, "start_price": 93.11, "volume": "25.86K"}, {"date": "20201029", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0061, "high_price": 94.14, "last_price": 93.977, "low_price": 93.355, "start_price": 93.47, "volume": "26.34K"}, {"date": "20201030", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0007, "high_price": 94.105, "last_price": 94.042, "low_price": 93.66, "start_price": 93.925, "volume": "18.48K"}, {"date": "20201102", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0011, "high_price": 94.315, "last_price": 94.145, "low_price": 93.99, "start_price": 94.095, "volume": "14.75K"}, {"date": "20201103", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0062, "high_price": 94.06, "last_price": 93.56, "low_price": 93.295, "start_price": 94.035, "volume": "18.24K"}, {"date": "20201104", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0016, "high_price": 94.33, "last_price": 93.411, "low_price": 93.245, "start_price": 93.66, "volume": "36.54K"}, {"date": "20201105", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0096, "high_price": 93.54, "last_price": 92.516, "low_price": 92.47, "start_price": 93.4, "volume": "35.45K"}, {"date": "20201106", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0031, "high_price": 92.825, "last_price": 92.225, "low_price": 92.165, "start_price": 92.74, "volume": "32.88K"}, {"date": "20201109", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0053, "high_price": 92.97, "last_price": 92.715, "low_price": 92.12, "start_price": 92.23, "volume": "45.99K"}, {"date": "20201110", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0002, "high_price": 92.965, "last_price": 92.736, "low_price": 92.585, "start_price": 92.81, "volume": "22.87K"}, {"date": "20201111", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0031, "high_price": 93.19, "last_price": 93.024, "low_price": 92.595, "start_price": 92.73, "volume": "23.55K"}, {"date": "20201112", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0007, "high_price": 93.125, "last_price": 92.956, "low_price": 92.755, "start_price": 92.97, "volume": "23.31K"}, {"date": "20201113", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0022, "high_price": 93.005, "last_price": 92.75, "low_price": 92.7, "start_price": 92.96, "volume": "14.30K"}, {"date": "20201116", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0013, "high_price": 92.85, "last_price": 92.63, "low_price": 92.435, "start_price": 92.715, "volume": "29.49K"}, {"date": "20201117", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0025, "high_price": 92.605, "last_price": 92.398, "low_price": 92.25, "start_price": 92.485, "volume": "17.59K"}, {"date": "20201118", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0009, "high_price": 92.51, "last_price": 92.311, "low_price": 92.195, "start_price": 92.44, "volume": "14.66K"}, {"date": "20201119", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0003, "high_price": 92.72, "last_price": 92.284, "low_price": 92.225, "start_price": 92.505, "volume": "20.05K"}, {"date": "20201120", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0012, "high_price": 92.425, "last_price": 92.395, "low_price": 92.185, "start_price": 92.33, "volume": "16.26K"}, {"date": "20201123", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0011, "high_price": 92.795, "last_price": 92.494, "low_price": 92.0, "start_price": 92.345, "volume": "35.61K"}, {"date": "20201124", "type": "DOLLAR_INDEX", "fluc_ratio": -0.003, "high_price": 92.555, "last_price": 92.22, "low_price": 92.105, "start_price": 92.51, "volume": "23.19K"}, {"date": "20201125", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0028, "high_price": 92.252, "last_price": 91.966, "low_price": 91.91, "start_price": 92.118, "volume": "-"}, {"date": "20201126", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 92.165, "last_price": 91.966, "low_price": 91.83, "start_price": 91.95, "volume": "8.18K"}, {"date": "20201127", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0018, "high_price": 92.035, "last_price": 91.801, "low_price": 91.74, "start_price": 92.0, "volume": "9.92K"}, {"date": "20201130", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0006, "high_price": 92.04, "last_price": 91.858, "low_price": 91.49, "start_price": 91.73, "volume": "31.58K"}, {"date": "20201201", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0061, "high_price": 91.915, "last_price": 91.297, "low_price": 91.14, "start_price": 91.9, "volume": "29.58K"}, {"date": "20201202", "type": "DOLLAR_INDEX", "fluc_ratio": -0.002, "high_price": 91.495, "last_price": 91.115, "low_price": 90.98, "start_price": 91.19, "volume": "25.50K"}, {"date": "20201203", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0044, "high_price": 91.095, "last_price": 90.718, "low_price": 90.505, "start_price": 91.07, "volume": "22.12K"}, {"date": "20201204", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0003, "high_price": 90.87, "last_price": 90.694, "low_price": 90.47, "start_price": 90.65, "volume": "32.95K"}, {"date": "20201207", "type": "DOLLAR_INDEX", "fluc_ratio": 0.001, "high_price": 91.24, "last_price": 90.789, "low_price": 90.61, "start_price": 90.795, "volume": "35.14K"}, {"date": "20201208", "type": "DOLLAR_INDEX", "fluc_ratio": 0.002, "high_price": 91.02, "last_price": 90.968, "low_price": 90.745, "start_price": 90.915, "volume": "23.12K"}, {"date": "20201209", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0013, "high_price": 91.205, "last_price": 91.083, "low_price": 90.69, "start_price": 90.905, "volume": "26.09K"}, {"date": "20201210", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0029, "high_price": 91.155, "last_price": 90.82, "low_price": 90.655, "start_price": 91.065, "volume": "20.89K"}, {"date": "20201211", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0017, "high_price": 91.05, "last_price": 90.97, "low_price": 90.63, "start_price": 90.75, "volume": "11.62K"}, {"date": "20201214", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0026, "high_price": 90.9, "last_price": 90.731, "low_price": 90.455, "start_price": 90.78, "volume": "0.53K"}, {"date": "20201215", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0035, "high_price": 90.78, "last_price": 90.409, "low_price": 90.345, "start_price": 90.595, "volume": "22.41K"}, {"date": "20201216", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0006, "high_price": 90.635, "last_price": 90.359, "low_price": 90.045, "start_price": 90.435, "volume": "28.28K"}, {"date": "20201217", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0068, "high_price": 90.18, "last_price": 89.741, "low_price": 89.64, "start_price": 90.165, "volume": "29.48K"}, {"date": "20201218", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0024, "high_price": 90.055, "last_price": 89.953, "low_price": 89.755, "start_price": 89.8, "volume": "17.93K"}, {"date": "20201221", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 90.95, "last_price": 89.949, "low_price": 89.925, "start_price": 90.045, "volume": "39.25K"}, {"date": "20201222", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0066, "high_price": 90.62, "last_price": 90.546, "low_price": 89.95, "start_price": 90.1, "volume": "21.87K"}, {"date": "20201223", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0023, "high_price": 90.58, "last_price": 90.34, "low_price": 90.05, "start_price": 90.535, "volume": "27.55K"}, {"date": "20201224", "type": "DOLLAR_INDEX", "fluc_ratio": -0.001, "high_price": 90.31, "last_price": 90.25, "low_price": 90.075, "start_price": 90.185, "volume": "10.83K"}, {"date": "20201228", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0003, "high_price": 90.32, "last_price": 90.275, "low_price": 89.895, "start_price": 90.26, "volume": "18.46K"}, {"date": "20201229", "type": "DOLLAR_INDEX", "fluc_ratio": -0.004, "high_price": 90.165, "last_price": 89.918, "low_price": 89.785, "start_price": 90.16, "volume": "17.25K"}, {"date": "20201230", "type": "DOLLAR_INDEX", "fluc_ratio": -0.003, "high_price": 89.9, "last_price": 89.649, "low_price": 89.515, "start_price": 89.868, "volume": "-"}, {"date": "20201231", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0027, "high_price": 89.965, "last_price": 89.894, "low_price": 89.475, "start_price": 89.52, "volume": "13.09K"}, {"date": "20210104", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0005, "high_price": 89.925, "last_price": 89.845, "low_price": 89.39, "start_price": 89.87, "volume": "28.26K"}, {"date": "20210105", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0049, "high_price": 89.845, "last_price": 89.409, "low_price": 89.39, "start_price": 89.845, "volume": "19.18K"}, {"date": "20210106", "type": "DOLLAR_INDEX", "fluc_ratio": 0.001, "high_price": 89.795, "last_price": 89.502, "low_price": 89.165, "start_price": 89.39, "volume": "40.29K"}, {"date": "20210107", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0032, "high_price": 89.97, "last_price": 89.791, "low_price": 89.325, "start_price": 89.33, "volume": "23.33K"}, {"date": "20210108", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0031, "high_price": 90.23, "last_price": 90.068, "low_price": 89.625, "start_price": 89.84, "volume": "38.41K"}, {"date": "20210111", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0042, "high_price": 90.72, "last_price": 90.442, "low_price": 90.055, "start_price": 90.09, "volume": "30.54K"}, {"date": "20210112", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0042, "high_price": 90.6, "last_price": 90.064, "low_price": 89.995, "start_price": 90.485, "volume": "23.64K"}, {"date": "20210113", "type": "DOLLAR_INDEX", "fluc_ratio": 0.003, "high_price": 90.435, "last_price": 90.334, "low_price": 89.89, "start_price": 89.98, "volume": "26.61K"}, {"date": "20210114", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0013, "high_price": 90.57, "last_price": 90.215, "low_price": 90.04, "start_price": 90.29, "volume": "23.81K"}, {"date": "20210115", "type": "DOLLAR_INDEX", "fluc_ratio": 0.006, "high_price": 90.79, "last_price": 90.754, "low_price": 90.195, "start_price": 90.2, "volume": "29.42K"}, {"date": "20210118", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 90.94, "last_price": 90.754, "low_price": 90.685, "start_price": 90.77, "volume": "16.27K"}, {"date": "20210119", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0031, "high_price": 90.745, "last_price": 90.476, "low_price": 90.38, "start_price": 90.7, "volume": "29.11K"}, {"date": "20210120", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0001, "high_price": 90.69, "last_price": 90.469, "low_price": 90.248, "start_price": 90.388, "volume": "-"}, {"date": "20210121", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0038, "high_price": 90.405, "last_price": 90.127, "low_price": 90.03, "start_price": 90.4, "volume": "22.29K"}, {"date": "20210122", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0009, "high_price": 90.3, "last_price": 90.212, "low_price": 90.05, "start_price": 90.075, "volume": "22.63K"}, {"date": "20210125", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0018, "high_price": 90.51, "last_price": 90.373, "low_price": 90.075, "start_price": 90.195, "volume": "18.84K"}, {"date": "20210126", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0025, "high_price": 90.595, "last_price": 90.148, "low_price": 90.09, "start_price": 90.385, "volume": "26.46K"}, {"date": "20210127", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0055, "high_price": 90.88, "last_price": 90.64, "low_price": 90.13, "start_price": 90.165, "volume": "47.30K"}, {"date": "20210128", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0023, "high_price": 90.855, "last_price": 90.427, "low_price": 90.375, "start_price": 90.755, "volume": "33.31K"}, {"date": "20210129", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0016, "high_price": 90.76, "last_price": 90.569, "low_price": 90.335, "start_price": 90.625, "volume": "29.38K"}, {"date": "20210201", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0045, "high_price": 91.05, "last_price": 90.975, "low_price": 90.49, "start_price": 90.545, "volume": "26.46K"}, {"date": "20210202", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0024, "high_price": 91.285, "last_price": 91.189, "low_price": 90.795, "start_price": 90.995, "volume": "31.19K"}, {"date": "20210203", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0004, "high_price": 91.305, "last_price": 91.148, "low_price": 90.98, "start_price": 91.035, "volume": "21.00K"}, {"date": "20210204", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0041, "high_price": 91.585, "last_price": 91.52, "low_price": 91.085, "start_price": 91.11, "volume": "19.39K"}, {"date": "20210205", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0053, "high_price": 91.605, "last_price": 91.032, "low_price": 90.96, "start_price": 91.5, "volume": "26.22K"}, {"date": "20210208", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0012, "high_price": 91.225, "last_price": 90.919, "low_price": 90.88, "start_price": 91.0, "volume": "29.23K"}, {"date": "20210209", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0054, "high_price": 90.895, "last_price": 90.429, "low_price": 90.405, "start_price": 90.88, "volume": "22.45K"}, {"date": "20210210", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0007, "high_price": 90.515, "last_price": 90.363, "low_price": 90.235, "start_price": 90.455, "volume": "24.63K"}, {"date": "20210211", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0006, "high_price": 90.48, "last_price": 90.413, "low_price": 90.25, "start_price": 90.45, "volume": "18.99K"}, {"date": "20210212", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0006, "high_price": 90.735, "last_price": 90.47, "low_price": 90.355, "start_price": 90.41, "volume": "22.47K"}, {"date": "20210215", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 90.46, "last_price": 90.47, "low_price": 90.25, "start_price": 90.42, "volume": "13.83K"}, {"date": "20210216", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0004, "high_price": 90.63, "last_price": 90.503, "low_price": 90.095, "start_price": 90.31, "volume": "30.62K"}, {"date": "20210217", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0049, "high_price": 91.05, "last_price": 90.949, "low_price": 90.61, "start_price": 90.705, "volume": "33.42K"}, {"date": "20210218", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0038, "high_price": 90.995, "last_price": 90.6, "low_price": 90.535, "start_price": 90.87, "volume": "32.79K"}, {"date": "20210219", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0026, "high_price": 90.66, "last_price": 90.363, "low_price": 90.165, "start_price": 90.54, "volume": "27.10K"}, {"date": "20210222", "type": "DOLLAR_INDEX", "fluc_ratio": -0.004, "high_price": 90.575, "last_price": 89.999, "low_price": 89.98, "start_price": 90.345, "volume": "35.65K"}, {"date": "20210223", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0019, "high_price": 90.265, "last_price": 90.167, "low_price": 89.925, "start_price": 89.98, "volume": "22.81K"}, {"date": "20210224", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 90.445, "last_price": 90.17, "low_price": 89.96, "start_price": 90.09, "volume": "30.51K"}, {"date": "20210225", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0004, "high_price": 90.295, "last_price": 90.135, "low_price": 89.675, "start_price": 90.075, "volume": "44.24K"}, {"date": "20210226", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0083, "high_price": 90.98, "last_price": 90.882, "low_price": 90.135, "start_price": 90.335, "volume": "49.29K"}, {"date": "20210301", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0017, "high_price": 91.15, "last_price": 91.036, "low_price": 90.685, "start_price": 90.9, "volume": "36.78K"}, {"date": "20210302", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0027, "high_price": 91.405, "last_price": 90.79, "low_price": 90.73, "start_price": 91.07, "volume": "30.96K"}, {"date": "20210303", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0017, "high_price": 91.075, "last_price": 90.942, "low_price": 90.635, "start_price": 90.8, "volume": "28.97K"}, {"date": "20210304", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0077, "high_price": 91.695, "last_price": 91.644, "low_price": 90.985, "start_price": 91.025, "volume": "36.47K"}, {"date": "20210305", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0038, "high_price": 92.225, "last_price": 91.99, "low_price": 91.64, "start_price": 91.64, "volume": "47.69K"}, {"date": "20210308", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0037, "high_price": 92.44, "last_price": 92.334, "low_price": 91.865, "start_price": 91.94, "volume": "41.68K"}, {"date": "20210309", "type": "DOLLAR_INDEX", "fluc_ratio": -0.004, "high_price": 92.53, "last_price": 91.964, "low_price": 91.92, "start_price": 92.445, "volume": "41.05K"}, {"date": "20210310", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0015, "high_price": 92.25, "last_price": 91.828, "low_price": 91.77, "start_price": 92.035, "volume": "48.93K"}, {"date": "20210311", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0045, "high_price": 91.895, "last_price": 91.418, "low_price": 91.37, "start_price": 91.855, "volume": "40.32K"}, {"date": "20210312", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0028, "high_price": 91.97, "last_price": 91.678, "low_price": 91.405, "start_price": 91.43, "volume": "8.35K"}, {"date": "20210315", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0019, "high_price": 91.855, "last_price": 91.852, "low_price": 91.64, "start_price": 91.64, "volume": "1.54K"}, {"date": "20210316", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0003, "high_price": 92.045, "last_price": 91.88, "low_price": 91.67, "start_price": 91.82, "volume": "24.24K"}, {"date": "20210317", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0048, "high_price": 92.015, "last_price": 91.435, "low_price": 91.365, "start_price": 91.875, "volume": "31.10K"}, {"date": "20210318", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0048, "high_price": 91.93, "last_price": 91.87, "low_price": 91.29, "start_price": 91.38, "volume": "37.40K"}, {"date": "20210319", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0006, "high_price": 92.185, "last_price": 91.925, "low_price": 91.665, "start_price": 91.85, "volume": "32.38K"}, {"date": "20210322", "type": "DOLLAR_INDEX", "fluc_ratio": -0.002, "high_price": 92.175, "last_price": 91.741, "low_price": 91.695, "start_price": 92.105, "volume": "28.15K"}, {"date": "20210323", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0066, "high_price": 92.4, "last_price": 92.347, "low_price": 91.77, "start_price": 91.81, "volume": "27.71K"}, {"date": "20210324", "type": "DOLLAR_INDEX", "fluc_ratio": 0.002, "high_price": 92.63, "last_price": 92.53, "low_price": 92.35, "start_price": 92.43, "volume": "19.00K"}, {"date": "20210325", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0032, "high_price": 92.94, "last_price": 92.826, "low_price": 92.52, "start_price": 92.595, "volume": "27.58K"}, {"date": "20210326", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0005, "high_price": 92.895, "last_price": 92.775, "low_price": 92.65, "start_price": 92.85, "volume": "18.99K"}, {"date": "20210329", "type": "DOLLAR_INDEX", "fluc_ratio": 0.002, "high_price": 92.98, "last_price": 92.956, "low_price": 92.72, "start_price": 92.73, "volume": "19.82K"}, {"date": "20210330", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0039, "high_price": 93.38, "last_price": 93.321, "low_price": 92.89, "start_price": 92.925, "volume": "17.12K"}, {"date": "20210331", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0009, "high_price": 93.47, "last_price": 93.236, "low_price": 93.005, "start_price": 93.275, "volume": "20.93K"}, {"date": "20210401", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0031, "high_price": 93.365, "last_price": 92.947, "low_price": 92.89, "start_price": 93.23, "volume": "22.12K"}, {"date": "20210402", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0011, "high_price": 93.125, "last_price": 93.051, "low_price": 92.84, "start_price": 92.91, "volume": "5.78K"}, {"date": "20210405", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0049, "high_price": 93.13, "last_price": 92.595, "low_price": 92.56, "start_price": 93.01, "volume": "27.78K"}, {"date": "20210406", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0027, "high_price": 92.8, "last_price": 92.348, "low_price": 92.285, "start_price": 92.58, "volume": "20.49K"}, {"date": "20210407", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0013, "high_price": 92.515, "last_price": 92.472, "low_price": 92.155, "start_price": 92.3, "volume": "18.61K"}, {"date": "20210408", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0044, "high_price": 92.505, "last_price": 92.069, "low_price": 92.01, "start_price": 92.445, "volume": "19.04K"}, {"date": "20210409", "type": "DOLLAR_INDEX", "fluc_ratio": 0.001, "high_price": 92.43, "last_price": 92.16, "low_price": 92.035, "start_price": 92.075, "volume": "19.96K"}, {"date": "20210412", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0002, "high_price": 92.335, "last_price": 92.144, "low_price": 92.005, "start_price": 92.2, "volume": "25.92K"}, {"date": "20210413", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0033, "high_price": 92.365, "last_price": 91.844, "low_price": 91.785, "start_price": 92.095, "volume": "28.95K"}, {"date": "20210414", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0019, "high_price": 91.815, "last_price": 91.674, "low_price": 91.565, "start_price": 91.805, "volume": "14.65K"}, {"date": "20210415", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0006, "high_price": 91.745, "last_price": 91.618, "low_price": 91.495, "start_price": 91.63, "volume": "20.61K"}, {"date": "20210416", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0008, "high_price": 91.81, "last_price": 91.544, "low_price": 91.47, "start_price": 91.65, "volume": "18.84K"}, {"date": "20210419", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0054, "high_price": 91.75, "last_price": 91.05, "low_price": 91.025, "start_price": 91.575, "volume": "32.38K"}, {"date": "20210420", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0019, "high_price": 91.27, "last_price": 91.227, "low_price": 90.84, "start_price": 91.04, "volume": "25.95K"}, {"date": "20210421", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0011, "high_price": 91.425, "last_price": 91.129, "low_price": 91.065, "start_price": 91.21, "volume": "21.10K"}, {"date": "20210422", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0021, "high_price": 91.415, "last_price": 91.321, "low_price": 90.97, "start_price": 91.085, "volume": "21.69K"}, {"date": "20210423", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0053, "high_price": 91.285, "last_price": 90.839, "low_price": 90.78, "start_price": 91.285, "volume": "19.43K"}, {"date": "20210426", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0006, "high_price": 90.965, "last_price": 90.78, "low_price": 90.655, "start_price": 90.825, "volume": "19.61K"}, {"date": "20210427", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0012, "high_price": 91.045, "last_price": 90.892, "low_price": 90.785, "start_price": 90.85, "volume": "12.89K"}, {"date": "20210428", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0033, "high_price": 91.105, "last_price": 90.593, "low_price": 90.525, "start_price": 90.865, "volume": "22.95K"}, {"date": "20210429", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 90.77, "last_price": 90.593, "low_price": 90.395, "start_price": 90.525, "volume": "22.12K"}, {"date": "20210430", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0075, "high_price": 91.32, "last_price": 91.27, "low_price": 90.58, "start_price": 90.6, "volume": "29.91K"}, {"date": "20210503", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0038, "high_price": 91.385, "last_price": 90.927, "low_price": 90.845, "start_price": 91.27, "volume": "23.13K"}, {"date": "20210504", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0038, "high_price": 91.39, "last_price": 91.275, "low_price": 90.965, "start_price": 90.985, "volume": "26.33K"}, {"date": "20210505", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0002, "high_price": 91.435, "last_price": 91.293, "low_price": 91.165, "start_price": 91.255, "volume": "15.39K"}, {"date": "20210506", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0039, "high_price": 91.38, "last_price": 90.936, "low_price": 90.865, "start_price": 91.255, "volume": "24.52K"}, {"date": "20210507", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0079, "high_price": 90.955, "last_price": 90.216, "low_price": 90.17, "start_price": 90.875, "volume": "46.40K"}, {"date": "20210510", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0003, "high_price": 90.325, "last_price": 90.185, "low_price": 90.015, "start_price": 90.215, "volume": "27.53K"}, {"date": "20210511", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0007, "high_price": 90.335, "last_price": 90.124, "low_price": 89.955, "start_price": 90.23, "volume": "35.66K"}, {"date": "20210512", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0062, "high_price": 90.79, "last_price": 90.686, "low_price": 90.13, "start_price": 90.185, "volume": "46.71K"}, {"date": "20210513", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0005, "high_price": 90.91, "last_price": 90.735, "low_price": 90.575, "start_price": 90.735, "volume": "27.51K"}, {"date": "20210514", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0046, "high_price": 90.795, "last_price": 90.318, "low_price": 90.27, "start_price": 90.735, "volume": "20.26K"}, {"date": "20210517", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0019, "high_price": 90.415, "last_price": 90.142, "low_price": 90.125, "start_price": 90.345, "volume": "17.80K"}, {"date": "20210518", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0045, "high_price": 90.19, "last_price": 89.734, "low_price": 89.675, "start_price": 90.185, "volume": "21.72K"}, {"date": "20210519", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0051, "high_price": 90.28, "last_price": 90.191, "low_price": 89.68, "start_price": 89.775, "volume": "32.53K"}, {"date": "20210520", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0044, "high_price": 90.225, "last_price": 89.795, "low_price": 89.735, "start_price": 90.205, "volume": "18.13K"}, {"date": "20210521", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0023, "high_price": 90.155, "last_price": 90.005, "low_price": 89.63, "start_price": 89.79, "volume": "24.87K"}, {"date": "20210524", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0019, "high_price": 90.105, "last_price": 89.838, "low_price": 89.75, "start_price": 90.015, "volume": "15.80K"}, {"date": "20210525", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0023, "high_price": 89.855, "last_price": 89.628, "low_price": 89.515, "start_price": 89.835, "volume": "21.14K"}, {"date": "20210526", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0045, "high_price": 90.105, "last_price": 90.03, "low_price": 89.58, "start_price": 89.695, "volume": "18.22K"}, {"date": "20210527", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0008, "high_price": 90.18, "last_price": 89.959, "low_price": 89.895, "start_price": 90.075, "volume": "19.02K"}, {"date": "20210528", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0004, "high_price": 90.43, "last_price": 89.993, "low_price": 89.97, "start_price": 89.995, "volume": "33.30K"}, {"date": "20210531", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 90.115, "last_price": 89.993, "low_price": 89.805, "start_price": 89.995, "volume": "11.70K"}, {"date": "20210601", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0019, "high_price": 89.94, "last_price": 89.819, "low_price": 89.65, "start_price": 89.795, "volume": "20.19K"}, {"date": "20210602", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0009, "high_price": 90.235, "last_price": 89.901, "low_price": 89.855, "start_price": 89.91, "volume": "16.37K"}, {"date": "20210603", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0067, "high_price": 90.555, "last_price": 90.501, "low_price": 89.88, "start_price": 89.905, "volume": "31.50K"}, {"date": "20210604", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0041, "high_price": 90.625, "last_price": 90.133, "low_price": 90.015, "start_price": 90.49, "volume": "24.47K"}, {"date": "20210607", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0021, "high_price": 90.3, "last_price": 89.946, "low_price": 89.905, "start_price": 90.15, "volume": "31.86K"}, {"date": "20210608", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0014, "high_price": 90.175, "last_price": 90.076, "low_price": 89.95, "start_price": 89.995, "volume": "22.33K"}, {"date": "20210609", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0005, "high_price": 90.17, "last_price": 90.121, "low_price": 89.83, "start_price": 90.135, "volume": "25.27K"}, {"date": "20210610", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0005, "high_price": 90.325, "last_price": 90.078, "low_price": 89.99, "start_price": 90.15, "volume": "24.15K"}, {"date": "20210611", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0052, "high_price": 90.61, "last_price": 90.55, "low_price": 89.96, "start_price": 90.06, "volume": "9.62K"}, {"date": "20210614", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0008, "high_price": 90.565, "last_price": 90.475, "low_price": 90.485, "start_price": 90.485, "volume": "0.06K"}, {"date": "20210615", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0003, "high_price": 90.64, "last_price": 90.502, "low_price": 90.31, "start_price": 90.47, "volume": "13.54K"}, {"date": "20210616", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0078, "high_price": 91.385, "last_price": 91.208, "low_price": 90.41, "start_price": 90.49, "volume": "46.86K"}, {"date": "20210617", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0073, "high_price": 91.995, "last_price": 91.873, "low_price": 91.285, "start_price": 91.375, "volume": "48.18K"}, {"date": "20210618", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0037, "high_price": 92.395, "last_price": 92.209, "low_price": 91.805, "start_price": 91.86, "volume": "26.12K"}, {"date": "20210621", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0036, "high_price": 92.36, "last_price": 91.881, "low_price": 91.82, "start_price": 92.28, "volume": "20.05K"}, {"date": "20210622", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0014, "high_price": 92.135, "last_price": 91.751, "low_price": 91.645, "start_price": 91.89, "volume": "17.33K"}, {"date": "20210623", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0004, "high_price": 91.895, "last_price": 91.785, "low_price": 91.505, "start_price": 91.735, "volume": "18.70K"}, {"date": "20210624", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0001, "high_price": 91.915, "last_price": 91.795, "low_price": 91.645, "start_price": 91.805, "volume": "11.98K"}, {"date": "20210625", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0005, "high_price": 91.865, "last_price": 91.844, "low_price": 91.52, "start_price": 91.83, "volume": "16.64K"}, {"date": "20210628", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0003, "high_price": 92.01, "last_price": 91.876, "low_price": 91.685, "start_price": 91.82, "volume": "14.04K"}, {"date": "20210629", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0018, "high_price": 92.195, "last_price": 92.041, "low_price": 91.85, "start_price": 91.87, "volume": "14.08K"}, {"date": "20210630", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0042, "high_price": 92.44, "last_price": 92.431, "low_price": 92.0, "start_price": 92.07, "volume": "17.12K"}, {"date": "20210701", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0018, "high_price": 92.6, "last_price": 92.594, "low_price": 92.255, "start_price": 92.355, "volume": "20.84K"}, {"date": "20210702", "type": "DOLLAR_INDEX", "fluc_ratio": -0.002, "high_price": 92.76, "last_price": 92.413, "low_price": 92.17, "start_price": 92.575, "volume": "24.56K"}, {"date": "20210705", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 92.355, "last_price": 92.413, "low_price": 92.135, "start_price": 92.25, "volume": "11.02K"}, {"date": "20210706", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0014, "high_price": 92.655, "last_price": 92.543, "low_price": 91.995, "start_price": 92.255, "volume": "24.70K"}, {"date": "20210707", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0011, "high_price": 92.84, "last_price": 92.645, "low_price": 92.415, "start_price": 92.54, "volume": "23.69K"}, {"date": "20210708", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0026, "high_price": 92.79, "last_price": 92.406, "low_price": 92.24, "start_price": 92.705, "volume": "23.11K"}, {"date": "20210709", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0031, "high_price": 92.545, "last_price": 92.116, "low_price": 92.085, "start_price": 92.38, "volume": "14.47K"}, {"date": "20210712", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0015, "high_price": 92.42, "last_price": 92.256, "low_price": 92.075, "start_price": 92.14, "volume": "10.54K"}, {"date": "20210713", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0055, "high_price": 92.81, "last_price": 92.759, "low_price": 92.135, "start_price": 92.205, "volume": "22.01K"}, {"date": "20210714", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0038, "high_price": 92.835, "last_price": 92.405, "low_price": 92.345, "start_price": 92.795, "volume": "19.38K"}, {"date": "20210715", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0024, "high_price": 92.695, "last_price": 92.631, "low_price": 92.275, "start_price": 92.405, "volume": "16.28K"}, {"date": "20210716", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0006, "high_price": 92.76, "last_price": 92.687, "low_price": 92.53, "start_price": 92.585, "volume": "15.02K"}, {"date": "20210719", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0023, "high_price": 93.05, "last_price": 92.9, "low_price": 92.63, "start_price": 92.7, "volume": "24.20K"}, {"date": "20210720", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0009, "high_price": 93.18, "last_price": 92.979, "low_price": 92.805, "start_price": 92.875, "volume": "17.81K"}, {"date": "20210721", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0024, "high_price": 93.195, "last_price": 92.759, "low_price": 92.73, "start_price": 92.97, "volume": "18.58K"}, {"date": "20210722", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0008, "high_price": 92.93, "last_price": 92.83, "low_price": 92.505, "start_price": 92.81, "volume": "23.39K"}, {"date": "20210723", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0011, "high_price": 93.04, "last_price": 92.928, "low_price": 92.785, "start_price": 92.85, "volume": "12.47K"}, {"date": "20210726", "type": "DOLLAR_INDEX", "fluc_ratio": -0.003, "high_price": 92.975, "last_price": 92.651, "low_price": 92.54, "start_price": 92.915, "volume": "17.46K"}, {"date": "20210727", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0023, "high_price": 92.845, "last_price": 92.436, "low_price": 92.32, "start_price": 92.625, "volume": "21.09K"}, {"date": "20210728", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0013, "high_price": 92.785, "last_price": 92.317, "low_price": 92.235, "start_price": 92.46, "volume": "28.21K"}, {"date": "20210729", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0048, "high_price": 92.29, "last_price": 91.871, "low_price": 91.85, "start_price": 92.255, "volume": "23.57K"}, {"date": "20210730", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0035, "high_price": 92.215, "last_price": 92.188, "low_price": 91.78, "start_price": 91.895, "volume": "22.39K"}, {"date": "20210802", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0013, "high_price": 92.18, "last_price": 92.065, "low_price": 91.92, "start_price": 92.15, "volume": "14.28K"}, {"date": "20210803", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0002, "high_price": 92.16, "last_price": 92.088, "low_price": 91.895, "start_price": 92.06, "volume": "10.27K"}, {"date": "20210804", "type": "DOLLAR_INDEX", "fluc_ratio": 0.002, "high_price": 92.315, "last_price": 92.274, "low_price": 91.82, "start_price": 92.045, "volume": "16.07K"}, {"date": "20210805", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0002, "high_price": 92.36, "last_price": 92.252, "low_price": 92.12, "start_price": 92.28, "volume": "10.96K"}, {"date": "20210806", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0059, "high_price": 92.845, "last_price": 92.8, "low_price": 92.265, "start_price": 92.285, "volume": "26.17K"}, {"date": "20210809", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0015, "high_price": 92.995, "last_price": 92.938, "low_price": 92.72, "start_price": 92.79, "volume": "16.36K"}, {"date": "20210810", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0013, "high_price": 93.145, "last_price": 93.055, "low_price": 92.945, "start_price": 92.975, "volume": "13.32K"}, {"date": "20210811", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0015, "high_price": 93.205, "last_price": 92.918, "low_price": 92.8, "start_price": 93.07, "volume": "18.56K"}, {"date": "20210812", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0013, "high_price": 93.045, "last_price": 93.038, "low_price": 92.845, "start_price": 92.905, "volume": "14.19K"}, {"date": "20210813", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0057, "high_price": 93.01, "last_price": 92.512, "low_price": 92.47, "start_price": 92.99, "volume": "17.08K"}, {"date": "20210816", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0012, "high_price": 92.665, "last_price": 92.619, "low_price": 92.475, "start_price": 92.545, "volume": "14.71K"}, {"date": "20210817", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0057, "high_price": 93.175, "last_price": 93.145, "low_price": 92.61, "start_price": 92.61, "volume": "20.51K"}, {"date": "20210818", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 93.275, "last_price": 93.144, "low_price": 92.945, "start_price": 93.155, "volume": "21.78K"}, {"date": "20210819", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0048, "high_price": 93.605, "last_price": 93.588, "low_price": 93.215, "start_price": 93.215, "volume": "20.63K"}, {"date": "20210820", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0009, "high_price": 93.75, "last_price": 93.508, "low_price": 93.455, "start_price": 93.6, "volume": "15.39K"}, {"date": "20210823", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0057, "high_price": 93.515, "last_price": 92.971, "low_price": 92.96, "start_price": 93.425, "volume": "18.39K"}, {"date": "20210824", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0008, "high_price": 93.09, "last_price": 92.901, "low_price": 92.815, "start_price": 93.015, "volume": "13.70K"}, {"date": "20210825", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0007, "high_price": 93.14, "last_price": 92.832, "low_price": 92.82, "start_price": 92.92, "volume": "18.28K"}, {"date": "20210826", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0026, "high_price": 93.095, "last_price": 93.078, "low_price": 92.825, "start_price": 92.825, "volume": "20.50K"}, {"date": "20210827", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0041, "high_price": 93.195, "last_price": 92.694, "low_price": 92.63, "start_price": 93.075, "volume": "31.61K"}, {"date": "20210830", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0005, "high_price": 92.79, "last_price": 92.652, "low_price": 92.595, "start_price": 92.68, "volume": "14.89K"}, {"date": "20210831", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0002, "high_price": 92.76, "last_price": 92.635, "low_price": 92.395, "start_price": 92.705, "volume": "25.30K"}, {"date": "20210901", "type": "DOLLAR_INDEX", "fluc_ratio": -0.002, "high_price": 92.79, "last_price": 92.449, "low_price": 92.38, "start_price": 92.67, "volume": "17.41K"}, {"date": "20210902", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0024, "high_price": 92.545, "last_price": 92.228, "low_price": 92.2, "start_price": 92.51, "volume": "17.95K"}, {"date": "20210903", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0021, "high_price": 92.265, "last_price": 92.033, "low_price": 91.8, "start_price": 92.24, "volume": "32.69K"}, {"date": "20210906", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0, "high_price": 92.31, "last_price": 92.033, "low_price": 92.1, "start_price": 92.105, "volume": "7.09K"}, {"date": "20210907", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0052, "high_price": 92.575, "last_price": 92.514, "low_price": 92.105, "start_price": 92.18, "volume": "32.58K"}, {"date": "20210908", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0015, "high_price": 92.86, "last_price": 92.65, "low_price": 92.475, "start_price": 92.545, "volume": "27.72K"}, {"date": "20210909", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0018, "high_price": 92.765, "last_price": 92.48, "low_price": 92.38, "start_price": 92.71, "volume": "29.16K"}, {"date": "20210910", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0012, "high_price": 92.65, "last_price": 92.59, "low_price": 92.33, "start_price": 92.525, "volume": "10.52K"}, {"date": "20210913", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0007, "high_price": 92.88, "last_price": 92.652, "low_price": 92.64, "start_price": 92.64, "volume": "1.86K"}, {"date": "20210914", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0004, "high_price": 92.665, "last_price": 92.614, "low_price": 92.29, "start_price": 92.62, "volume": "19.46K"}, {"date": "20210915", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0009, "high_price": 92.67, "last_price": 92.534, "low_price": 92.405, "start_price": 92.65, "volume": "23.93K"}, {"date": "20210916", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0042, "high_price": 92.945, "last_price": 92.919, "low_price": 92.435, "start_price": 92.45, "volume": "30.55K"}, {"date": "20210917", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0028, "high_price": 93.235, "last_price": 93.176, "low_price": 92.745, "start_price": 92.87, "volume": "19.16K"}, {"date": "20210920", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0009, "high_price": 93.445, "last_price": 93.256, "low_price": 93.17, "start_price": 93.23, "volume": "21.37K"}, {"date": "20210921", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0006, "high_price": 93.28, "last_price": 93.2, "low_price": 93.04, "start_price": 93.23, "volume": "18.77K"}, {"date": "20210922", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0028, "high_price": 93.515, "last_price": 93.46, "low_price": 92.97, "start_price": 93.225, "volume": "32.53K"}, {"date": "20210923", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0046, "high_price": 93.53, "last_price": 93.03, "low_price": 92.965, "start_price": 93.5, "volume": "24.80K"}, {"date": "20210924", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0033, "high_price": 93.415, "last_price": 93.335, "low_price": 93.045, "start_price": 93.09, "volume": "17.04K"}, {"date": "20210927", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0005, "high_price": 93.495, "last_price": 93.381, "low_price": 93.195, "start_price": 93.305, "volume": "21.08K"}, {"date": "20210928", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0043, "high_price": 93.82, "last_price": 93.78, "low_price": 93.36, "start_price": 93.405, "volume": "36.70K"}, {"date": "20210929", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0061, "high_price": 94.44, "last_price": 94.353, "low_price": 93.685, "start_price": 93.73, "volume": "31.45K"}, {"date": "20210930", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0012, "high_price": 94.52, "last_price": 94.24, "low_price": 94.12, "start_price": 94.345, "volume": "33.91K"}, {"date": "20211001", "type": "DOLLAR_INDEX", "fluc_ratio": -0.002, "high_price": 94.405, "last_price": 94.047, "low_price": 94.0, "start_price": 94.32, "volume": "22.85K"}, {"date": "20211004", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0028, "high_price": 94.11, "last_price": 93.78, "low_price": 93.68, "start_price": 94.09, "volume": "24.71K"}, {"date": "20211004", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.28%", "high_price": 94.11, "last_price": 93.78, "low_price": 93.68, "start_price": 94.09, "volume": "24.71K"}, {"date": "20211005", "type": "DOLLAR_INDEX", "fluc_ratio": 0.002, "high_price": 94.075, "last_price": 93.967, "low_price": 93.815, "start_price": 93.855, "volume": "18.79K"}, {"date": "20211005", "type": "DOLLAR_INDEX", "fluc_ratio": "0.20%", "high_price": 94.075, "last_price": 93.967, "low_price": 93.815, "start_price": 93.855, "volume": "18.79K"}, {"date": "20211006", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0032, "high_price": 94.455, "last_price": 94.272, "low_price": 93.98, "start_price": 93.98, "volume": "28.22K"}, {"date": "20211006", "type": "DOLLAR_INDEX", "fluc_ratio": "0.32%", "high_price": 94.455, "last_price": 94.272, "low_price": 93.98, "start_price": 93.98, "volume": "28.22K"}, {"date": "20211007", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0005, "high_price": 94.29, "last_price": 94.221, "low_price": 94.085, "start_price": 94.24, "volume": "14.33K"}, {"date": "20211007", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 94.29, "last_price": 94.221, "low_price": 94.085, "start_price": 94.24, "volume": "14.33K"}, {"date": "20211008", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0015, "high_price": 94.345, "last_price": 94.079, "low_price": 93.925, "start_price": 94.195, "volume": "32.27K"}, {"date": "20211008", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.15%", "high_price": 94.345, "last_price": 94.079, "low_price": 93.925, "start_price": 94.195, "volume": "32.27K"}, {"date": "20211011", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0026, "high_price": 94.415, "last_price": 94.326, "low_price": 94.03, "start_price": 94.105, "volume": "19.69K"}, {"date": "20211011", "type": "DOLLAR_INDEX", "fluc_ratio": "0.26%", "high_price": 94.415, "last_price": 94.326, "low_price": 94.03, "start_price": 94.105, "volume": "19.69K"}, {"date": "20211012", "type": "DOLLAR_INDEX", "fluc_ratio": 0.002, "high_price": 94.57, "last_price": 94.519, "low_price": 94.235, "start_price": 94.395, "volume": "17.52K"}, {"date": "20211012", "type": "DOLLAR_INDEX", "fluc_ratio": "0.20%", "high_price": 94.57, "last_price": 94.519, "low_price": 94.235, "start_price": 94.395, "volume": "17.52K"}, {"date": "20211013", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0046, "high_price": 94.55, "last_price": 94.08, "low_price": 94.005, "start_price": 94.525, "volume": "22.24K"}, {"date": "20211013", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.46%", "high_price": 94.55, "last_price": 94.08, "low_price": 94.005, "start_price": 94.525, "volume": "22.24K"}, {"date": "20211014", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0013, "high_price": 94.09, "last_price": 93.961, "low_price": 93.76, "start_price": 94.01, "volume": "17.67K"}, {"date": "20211014", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.13%", "high_price": 94.09, "last_price": 93.961, "low_price": 93.76, "start_price": 94.01, "volume": "17.67K"}, {"date": "20211015", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0002, "high_price": 94.07, "last_price": 93.938, "low_price": 93.85, "start_price": 94.035, "volume": "18.43K"}, {"date": "20211015", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.02%", "high_price": 94.07, "last_price": 93.938, "low_price": 93.85, "start_price": 94.035, "volume": "18.43K"}, {"date": "20211018", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0001, "high_price": 94.175, "last_price": 93.945, "low_price": 93.865, "start_price": 93.94, "volume": "20.66K"}, {"date": "20211018", "type": "DOLLAR_INDEX", "fluc_ratio": "0.01%", "high_price": 94.175, "last_price": 93.945, "low_price": 93.865, "start_price": 93.94, "volume": "20.66K"}, {"date": "20211019", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0023, "high_price": 93.95, "last_price": 93.728, "low_price": 93.49, "start_price": 93.95, "volume": "25.68K"}, {"date": "20211019", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.23%", "high_price": 93.95, "last_price": 93.728, "low_price": 93.49, "start_price": 93.95, "volume": "25.68K"}, {"date": "20211020", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0021, "high_price": 93.88, "last_price": 93.535, "low_price": 93.52, "start_price": 93.8, "volume": "25.85K"}, {"date": "20211020", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.21%", "high_price": 93.88, "last_price": 93.535, "low_price": 93.52, "start_price": 93.8, "volume": "25.85K"}, {"date": "20211021", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0024, "high_price": 93.785, "last_price": 93.758, "low_price": 93.475, "start_price": 93.595, "volume": "20.25K"}, {"date": "20211021", "type": "DOLLAR_INDEX", "fluc_ratio": "0.24%", "high_price": 93.785, "last_price": 93.758, "low_price": 93.475, "start_price": 93.595, "volume": "20.25K"}, {"date": "20211022", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0014, "high_price": 93.78, "last_price": 93.625, "low_price": 93.51, "start_price": 93.745, "volume": "23.48K"}, {"date": "20211022", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.14%", "high_price": 93.78, "last_price": 93.625, "low_price": 93.51, "start_price": 93.745, "volume": "23.48K"}, {"date": "20211025", "type": "DOLLAR_INDEX", "fluc_ratio": 0.002, "high_price": 93.96, "last_price": 93.809, "low_price": 93.465, "start_price": 93.66, "volume": "25.86K"}, {"date": "20211025", "type": "DOLLAR_INDEX", "fluc_ratio": "0.20%", "high_price": 93.96, "last_price": 93.809, "low_price": 93.465, "start_price": 93.66, "volume": "25.86K"}, {"date": "20211026", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0014, "high_price": 94.015, "last_price": 93.941, "low_price": 93.685, "start_price": 93.83, "volume": "20.28K"}, {"date": "20211026", "type": "DOLLAR_INDEX", "fluc_ratio": "0.14%", "high_price": 94.015, "last_price": 93.941, "low_price": 93.685, "start_price": 93.83, "volume": "20.28K"}, {"date": "20211027", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0015, "high_price": 94.005, "last_price": 93.798, "low_price": 93.675, "start_price": 93.955, "volume": "35.85K"}, {"date": "20211027", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.15%", "high_price": 94.005, "last_price": 93.798, "low_price": 93.675, "start_price": 93.955, "volume": "35.85K"}, {"date": "20211028", "type": "DOLLAR_INDEX", "fluc_ratio": -0.005, "high_price": 93.97, "last_price": 93.326, "low_price": 93.265, "start_price": 93.885, "volume": "35.63K"}, {"date": "20211028", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.50%", "high_price": 93.97, "last_price": 93.326, "low_price": 93.265, "start_price": 93.885, "volume": "35.63K"}, {"date": "20211029", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0085, "high_price": 94.3, "last_price": 94.121, "low_price": 93.31, "start_price": 93.34, "volume": "34.70K"}, {"date": "20211029", "type": "DOLLAR_INDEX", "fluc_ratio": "0.85%", "high_price": 94.3, "last_price": 94.121, "low_price": 93.31, "start_price": 93.34, "volume": "34.70K"}, {"date": "20211101", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0026, "high_price": 94.31, "last_price": 93.879, "low_price": 93.85, "start_price": 94.12, "volume": "21.64K"}, {"date": "20211101", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.26%", "high_price": 94.31, "last_price": 93.879, "low_price": 93.85, "start_price": 94.12, "volume": "21.64K"}, {"date": "20211102", "type": "DOLLAR_INDEX", "fluc_ratio": 0.0021, "high_price": 94.135, "last_price": 94.079, "low_price": 93.81, "start_price": 93.935, "volume": "22.14K"}, {"date": "20211102", "type": "DOLLAR_INDEX", "fluc_ratio": "0.21%", "high_price": 94.135, "last_price": 94.079, "low_price": 93.81, "start_price": 93.935, "volume": "22.14K"}, {"date": "20211103", "type": "DOLLAR_INDEX", "fluc_ratio": -0.0003, "high_price": 94.138, "last_price": 94.052, "low_price": 94.045, "start_price": 94.102, "volume": "-"}, {"date": "20211103", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.24%", "high_price": 94.215, "last_price": 93.853, "low_price": 93.8, "start_price": 94.1, "volume": "22.48K"}, {"date": "20211104", "type": "DOLLAR_INDEX", "fluc_ratio": "0.52%", "high_price": 94.47, "last_price": 94.341, "low_price": 93.82, "start_price": 93.82, "volume": "21.38K"}, {"date": "20211105", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.03%", "high_price": 94.645, "last_price": 94.317, "low_price": 94.18, "start_price": 94.33, "volume": "32.52K"}, {"date": "20211108", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.29%", "high_price": 94.373, "last_price": 94.042, "low_price": 93.983, "start_price": 94.295, "volume": "-"}, {"date": "20211109", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.09%", "high_price": 94.155, "last_price": 93.956, "low_price": 93.865, "start_price": 94.1, "volume": "21.81K"}, {"date": "20211110", "type": "DOLLAR_INDEX", "fluc_ratio": "0.94%", "high_price": 94.9, "last_price": 94.838, "low_price": 93.965, "start_price": 93.98, "volume": "28.37K"}, {"date": "20211111", "type": "DOLLAR_INDEX", "fluc_ratio": "0.36%", "high_price": 95.195, "last_price": 95.175, "low_price": 94.835, "start_price": 94.88, "volume": "18.19K"}, {"date": "20211112", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 95.27, "last_price": 95.128, "low_price": 94.995, "start_price": 95.215, "volume": "13.25K"}, {"date": "20211115", "type": "DOLLAR_INDEX", "fluc_ratio": "0.29%", "high_price": 95.595, "last_price": 95.405, "low_price": 94.965, "start_price": 95.1, "volume": "17.87K"}, {"date": "20211116", "type": "DOLLAR_INDEX", "fluc_ratio": "0.53%", "high_price": 95.98, "last_price": 95.911, "low_price": 95.4, "start_price": 95.485, "volume": "20.58K"}, {"date": "20211117", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.09%", "high_price": 96.27, "last_price": 95.829, "low_price": 95.725, "start_price": 95.925, "volume": "18.18K"}, {"date": "20211118", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.30%", "high_price": 95.85, "last_price": 95.542, "low_price": 95.525, "start_price": 95.805, "volume": "15.32K"}, {"date": "20211119", "type": "DOLLAR_INDEX", "fluc_ratio": "0.51%", "high_price": 96.245, "last_price": 96.028, "low_price": 95.58, "start_price": 95.58, "volume": "25.09K"}, {"date": "20211122", "type": "DOLLAR_INDEX", "fluc_ratio": "0.54%", "high_price": 96.56, "last_price": 96.544, "low_price": 96.04, "start_price": 96.075, "volume": "21.84K"}, {"date": "20211123", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 96.615, "last_price": 96.494, "low_price": 96.315, "start_price": 96.465, "volume": "15.18K"}, {"date": "20211124", "type": "DOLLAR_INDEX", "fluc_ratio": "0.39%", "high_price": 96.94, "last_price": 96.872, "low_price": 96.44, "start_price": 96.535, "volume": "14.11K"}, {"date": "20211125", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 96.8, "last_price": 96.872, "low_price": 96.66, "start_price": 96.775, "volume": "5.77K"}, {"date": "20211126", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.79%", "high_price": 96.77, "last_price": 96.104, "low_price": 96.01, "start_price": 96.73, "volume": "22.02K"}, {"date": "20211129", "type": "DOLLAR_INDEX", "fluc_ratio": "0.24%", "high_price": 96.45, "last_price": 96.338, "low_price": 96.145, "start_price": 96.18, "volume": "15.61K"}, {"date": "20211130", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.34%", "high_price": 96.655, "last_price": 96.007, "low_price": 95.54, "start_price": 96.2, "volume": "35.94K"}, {"date": "20211201", "type": "DOLLAR_INDEX", "fluc_ratio": "0.02%", "high_price": 96.14, "last_price": 96.024, "low_price": 95.665, "start_price": 95.96, "volume": "14.32K"}, {"date": "20211202", "type": "DOLLAR_INDEX", "fluc_ratio": "0.14%", "high_price": 96.18, "last_price": 96.158, "low_price": 95.825, "start_price": 96.07, "volume": "12.65K"}, {"date": "20211203", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 96.445, "last_price": 96.114, "low_price": 95.94, "start_price": 96.15, "volume": "18.38K"}, {"date": "20211206", "type": "DOLLAR_INDEX", "fluc_ratio": "0.22%", "high_price": 96.435, "last_price": 96.33, "low_price": 96.125, "start_price": 96.175, "volume": "22.19K"}, {"date": "20211207", "type": "DOLLAR_INDEX", "fluc_ratio": "0.04%", "high_price": 96.59, "last_price": 96.37, "low_price": 96.17, "start_price": 96.31, "volume": "24.16K"}, {"date": "20211208", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.51%", "high_price": 96.38, "last_price": 95.881, "low_price": 95.84, "start_price": 96.26, "volume": "34.06K"}, {"date": "20211209", "type": "DOLLAR_INDEX", "fluc_ratio": "0.39%", "high_price": 96.34, "last_price": 96.252, "low_price": 95.97, "start_price": 95.98, "volume": "16.20K"}, {"date": "20211210", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.16%", "high_price": 96.425, "last_price": 96.1, "low_price": 95.985, "start_price": 96.235, "volume": "8.92K"}, {"date": "20211213", "type": "DOLLAR_INDEX", "fluc_ratio": "0.25%", "high_price": 96.43, "last_price": 96.345, "low_price": 96.065, "start_price": 96.065, "volume": "0.78K"}, {"date": "20211214", "type": "DOLLAR_INDEX", "fluc_ratio": "0.20%", "high_price": 96.555, "last_price": 96.538, "low_price": 96.07, "start_price": 96.365, "volume": "13.31K"}, {"date": "20211215", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.06%", "high_price": 96.895, "last_price": 96.482, "low_price": 96.25, "start_price": 96.495, "volume": "18.88K"}, {"date": "20211216", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.48%", "high_price": 96.405, "last_price": 96.015, "low_price": 95.81, "start_price": 96.375, "volume": "20.68K"}, {"date": "20211217", "type": "DOLLAR_INDEX", "fluc_ratio": "0.56%", "high_price": 96.655, "last_price": 96.548, "low_price": 95.845, "start_price": 95.98, "volume": "13.48K"}, {"date": "20211220", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.00%", "high_price": 96.67, "last_price": 96.545, "low_price": 96.33, "start_price": 96.62, "volume": "13.68K"}, {"date": "20211221", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.06%", "high_price": 96.625, "last_price": 96.489, "low_price": 96.335, "start_price": 96.515, "volume": "11.66K"}, {"date": "20211222", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.45%", "high_price": 96.585, "last_price": 96.059, "low_price": 96.01, "start_price": 96.47, "volume": "12.71K"}, {"date": "20211223", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.08%", "high_price": 96.265, "last_price": 95.985, "low_price": 95.97, "start_price": 96.05, "volume": "10.87K"}, {"date": "20211227", "type": "DOLLAR_INDEX", "fluc_ratio": "0.11%", "high_price": 96.245, "last_price": 96.086, "low_price": 96.035, "start_price": 96.095, "volume": "9.30K"}, {"date": "20211228", "type": "DOLLAR_INDEX", "fluc_ratio": "0.12%", "high_price": 96.27, "last_price": 96.203, "low_price": 95.985, "start_price": 96.06, "volume": "9.34K"}, {"date": "20211229", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.29%", "high_price": 96.395, "last_price": 95.926, "low_price": 95.735, "start_price": 96.135, "volume": "16.54K"}, {"date": "20211230", "type": "DOLLAR_INDEX", "fluc_ratio": "0.04%", "high_price": 96.225, "last_price": 95.964, "low_price": 95.865, "start_price": 95.875, "volume": "12.40K"}, {"date": "20211231", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.39%", "high_price": 96.105, "last_price": 95.593, "low_price": 95.575, "start_price": 95.965, "volume": "15.00K"}, {"date": "20220103", "type": "DOLLAR_INDEX", "fluc_ratio": "0.65%", "high_price": 96.33, "last_price": 96.211, "low_price": 95.6, "start_price": 95.6, "volume": "16.79K"}, {"date": "20220104", "type": "DOLLAR_INDEX", "fluc_ratio": "0.07%", "high_price": 96.475, "last_price": 96.274, "low_price": 96.04, "start_price": 96.195, "volume": "12.98K"}, {"date": "20220105", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.10%", "high_price": 96.335, "last_price": 96.182, "low_price": 95.885, "start_price": 96.33, "volume": "18.72K"}, {"date": "20220106", "type": "DOLLAR_INDEX", "fluc_ratio": "0.15%", "high_price": 96.4, "last_price": 96.326, "low_price": 96.035, "start_price": 96.21, "volume": "14.33K"}, {"date": "20220107", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.63%", "high_price": 96.275, "last_price": 95.722, "low_price": 95.705, "start_price": 96.25, "volume": "22.94K"}, {"date": "20220110", "type": "DOLLAR_INDEX", "fluc_ratio": "0.28%", "high_price": 96.23, "last_price": 95.99, "low_price": 95.735, "start_price": 95.74, "volume": "14.98K"}, {"date": "20220111", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.38%", "high_price": 96.075, "last_price": 95.625, "low_price": 95.575, "start_price": 95.905, "volume": "14.22K"}, {"date": "20220112", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.76%", "high_price": 95.69, "last_price": 94.901, "low_price": 94.89, "start_price": 95.585, "volume": "28.21K"}, {"date": "20220113", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.13%", "high_price": 95.01, "last_price": 94.775, "low_price": 94.635, "start_price": 94.975, "volume": "20.14K"}, {"date": "20220114", "type": "DOLLAR_INDEX", "fluc_ratio": "0.41%", "high_price": 95.255, "last_price": 95.161, "low_price": 94.61, "start_price": 94.83, "volume": "19.21K"}, {"date": "20220117", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 95.335, "last_price": 95.161, "low_price": 95.03, "start_price": 95.155, "volume": "9.31K"}, {"date": "20220118", "type": "DOLLAR_INDEX", "fluc_ratio": "0.59%", "high_price": 95.81, "last_price": 95.723, "low_price": 95.105, "start_price": 95.15, "volume": "24.08K"}, {"date": "20220119", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.23%", "high_price": 95.775, "last_price": 95.5, "low_price": 95.47, "start_price": 95.715, "volume": "17.30K"}, {"date": "20220120", "type": "DOLLAR_INDEX", "fluc_ratio": "0.24%", "high_price": 95.85, "last_price": 95.725, "low_price": 95.405, "start_price": 95.53, "volume": "19.14K"}, {"date": "20220121", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.09%", "high_price": 95.835, "last_price": 95.636, "low_price": 95.485, "start_price": 95.795, "volume": "13.74K"}, {"date": "20220124", "type": "DOLLAR_INDEX", "fluc_ratio": "0.28%", "high_price": 96.13, "last_price": 95.901, "low_price": 95.625, "start_price": 95.675, "volume": "20.38K"}, {"date": "20220125", "type": "DOLLAR_INDEX", "fluc_ratio": "0.03%", "high_price": 96.26, "last_price": 95.928, "low_price": 95.895, "start_price": 95.915, "volume": "16.02K"}, {"date": "20220126", "type": "DOLLAR_INDEX", "fluc_ratio": "0.49%", "high_price": 96.535, "last_price": 96.4, "low_price": 95.9, "start_price": 95.95, "volume": "23.31K"}, {"date": "20220127", "type": "DOLLAR_INDEX", "fluc_ratio": "0.87%", "high_price": 97.3, "last_price": 97.242, "low_price": 96.53, "start_price": 96.53, "volume": "24.20K"}, {"date": "20220128", "type": "DOLLAR_INDEX", "fluc_ratio": "0.02%", "high_price": 97.44, "last_price": 97.266, "low_price": 97.05, "start_price": 97.22, "volume": "22.33K"}, {"date": "20220131", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.75%", "high_price": 97.3, "last_price": 96.537, "low_price": 96.51, "start_price": 97.22, "volume": "21.12K"}, {"date": "20220201", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.17%", "high_price": 96.715, "last_price": 96.375, "low_price": 96.215, "start_price": 96.695, "volume": "20.90K"}, {"date": "20220202", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.46%", "high_price": 96.3, "last_price": 95.935, "low_price": 95.795, "start_price": 96.27, "volume": "21.52K"}, {"date": "20220203", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.58%", "high_price": 96.25, "last_price": 95.379, "low_price": 95.23, "start_price": 96.06, "volume": "38.80K"}, {"date": "20220204", "type": "DOLLAR_INDEX", "fluc_ratio": "0.11%", "high_price": 95.695, "last_price": 95.48, "low_price": 95.145, "start_price": 95.305, "volume": "26.52K"}, {"date": "20220207", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.09%", "high_price": 95.62, "last_price": 95.392, "low_price": 95.34, "start_price": 95.415, "volume": "16.24K"}, {"date": "20220208", "type": "DOLLAR_INDEX", "fluc_ratio": "0.26%", "high_price": 95.745, "last_price": 95.641, "low_price": 95.39, "start_price": 95.42, "volume": "16.55K"}, {"date": "20220209", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.15%", "high_price": 95.665, "last_price": 95.494, "low_price": 95.375, "start_price": 95.63, "volume": "17.66K"}, {"date": "20220210", "type": "DOLLAR_INDEX", "fluc_ratio": "0.06%", "high_price": 96.01, "last_price": 95.548, "low_price": 95.16, "start_price": 95.595, "volume": "43.97K"}, {"date": "20220211", "type": "DOLLAR_INDEX", "fluc_ratio": "0.55%", "high_price": 96.135, "last_price": 96.073, "low_price": 95.63, "start_price": 95.85, "volume": "33.61K"}, {"date": "20220214", "type": "DOLLAR_INDEX", "fluc_ratio": "0.29%", "high_price": 96.43, "last_price": 96.356, "low_price": 95.91, "start_price": 96.01, "volume": "32.84K"}, {"date": "20220215", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.38%", "high_price": 96.29, "last_price": 95.993, "low_price": 95.95, "start_price": 96.23, "volume": "22.73K"}, {"date": "20220216", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.31%", "high_price": 96.055, "last_price": 95.697, "low_price": 95.665, "start_price": 95.98, "volume": "17.17K"}, {"date": "20220217", "type": "DOLLAR_INDEX", "fluc_ratio": "0.11%", "high_price": 96.115, "last_price": 95.803, "low_price": 95.68, "start_price": 95.805, "volume": "34.05K"}, {"date": "20220218", "type": "DOLLAR_INDEX", "fluc_ratio": "0.23%", "high_price": 96.175, "last_price": 96.022, "low_price": 95.725, "start_price": 95.835, "volume": "18.09K"}, {"date": "20220221", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.00%", "high_price": 96.145, "last_price": 96.02, "low_price": 95.65, "start_price": 96.12, "volume": "22.84K"}, {"date": "20220222", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.01%", "high_price": 96.25, "last_price": 96.011, "low_price": 95.83, "start_price": 96.12, "volume": "20.09K"}, {"date": "20220223", "type": "DOLLAR_INDEX", "fluc_ratio": "0.18%", "high_price": 96.24, "last_price": 96.188, "low_price": 95.835, "start_price": 96.005, "volume": "19.87K"}, {"date": "20220224", "type": "DOLLAR_INDEX", "fluc_ratio": "0.97%", "high_price": 97.735, "last_price": 97.118, "low_price": 96.255, "start_price": 96.255, "volume": "53.31K"}, {"date": "20220225", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.51%", "high_price": 97.225, "last_price": 96.619, "low_price": 96.51, "start_price": 97.04, "volume": "33.08K"}, {"date": "20220228", "type": "DOLLAR_INDEX", "fluc_ratio": "0.08%", "high_price": 97.4, "last_price": 96.694, "low_price": 96.61, "start_price": 97.23, "volume": "30.60K"}, {"date": "20220301", "type": "DOLLAR_INDEX", "fluc_ratio": "0.74%", "high_price": 97.575, "last_price": 97.406, "low_price": 96.625, "start_price": 96.81, "volume": "28.47K"}, {"date": "20220302", "type": "DOLLAR_INDEX", "fluc_ratio": "0.01%", "high_price": 97.85, "last_price": 97.414, "low_price": 97.295, "start_price": 97.405, "volume": "29.37K"}, {"date": "20220303", "type": "DOLLAR_INDEX", "fluc_ratio": "0.39%", "high_price": 97.965, "last_price": 97.791, "low_price": 97.44, "start_price": 97.48, "volume": "21.77K"}, {"date": "20220304", "type": "DOLLAR_INDEX", "fluc_ratio": "0.90%", "high_price": 98.945, "last_price": 98.671, "low_price": 97.84, "start_price": 98.065, "volume": "29.68K"}, {"date": "20220307", "type": "DOLLAR_INDEX", "fluc_ratio": "0.63%", "high_price": 99.425, "last_price": 99.295, "low_price": 98.625, "start_price": 98.635, "volume": "52.82K"}, {"date": "20220308", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.22%", "high_price": 99.33, "last_price": 99.08, "low_price": 98.7, "start_price": 99.25, "volume": "41.67K"}, {"date": "20220309", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.14%", "high_price": 99.085, "last_price": 97.953, "low_price": 97.85, "start_price": 99.015, "volume": "42.71K"}, {"date": "20220310", "type": "DOLLAR_INDEX", "fluc_ratio": "0.56%", "high_price": 98.605, "last_price": 98.504, "low_price": 97.71, "start_price": 98.1, "volume": "29.24K"}, {"date": "20220311", "type": "DOLLAR_INDEX", "fluc_ratio": "0.64%", "high_price": 99.155, "last_price": 99.13, "low_price": 98.26, "start_price": 98.47, "volume": "13.65K"}, {"date": "20220314", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.25%", "high_price": 99.255, "last_price": 98.879, "low_price": 98.74, "start_price": 98.98, "volume": "0.16K"}, {"date": "20220315", "type": "DOLLAR_INDEX", "fluc_ratio": "0.19%", "high_price": 99.18, "last_price": 99.064, "low_price": 98.6, "start_price": 99.085, "volume": "20.63K"}, {"date": "20220316", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.45%", "high_price": 99.1, "last_price": 98.621, "low_price": 98.295, "start_price": 98.91, "volume": "23.70K"}, {"date": "20220317", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.66%", "high_price": 98.48, "last_price": 97.975, "low_price": 97.715, "start_price": 98.455, "volume": "18.55K"}, {"date": "20220318", "type": "DOLLAR_INDEX", "fluc_ratio": "0.26%", "high_price": 98.635, "last_price": 98.227, "low_price": 97.845, "start_price": 97.98, "volume": "13.96K"}, {"date": "20220321", "type": "DOLLAR_INDEX", "fluc_ratio": "0.28%", "high_price": 98.54, "last_price": 98.499, "low_price": 98.16, "start_price": 98.245, "volume": "10.84K"}, {"date": "20220322", "type": "DOLLAR_INDEX", "fluc_ratio": "0.02%", "high_price": 98.96, "last_price": 98.523, "low_price": 98.315, "start_price": 98.495, "volume": "16.05K"}, {"date": "20220323", "type": "DOLLAR_INDEX", "fluc_ratio": "0.09%", "high_price": 98.895, "last_price": 98.615, "low_price": 98.425, "start_price": 98.54, "volume": "10.35K"}, {"date": "20220324", "type": "DOLLAR_INDEX", "fluc_ratio": "0.19%", "high_price": 98.965, "last_price": 98.8, "low_price": 98.6, "start_price": 98.63, "volume": "16.48K"}, {"date": "20220325", "type": "DOLLAR_INDEX", "fluc_ratio": "0.02%", "high_price": 98.865, "last_price": 98.822, "low_price": 98.42, "start_price": 98.74, "volume": "11.83K"}, {"date": "20220328", "type": "DOLLAR_INDEX", "fluc_ratio": "0.24%", "high_price": 99.365, "last_price": 99.055, "low_price": 98.82, "start_price": 98.84, "volume": "22.62K"}, {"date": "20220329", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.62%", "high_price": 99.265, "last_price": 98.441, "low_price": 98.055, "start_price": 99.05, "volume": "32.14K"}, {"date": "20220330", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.57%", "high_price": 98.49, "last_price": 97.875, "low_price": 97.73, "start_price": 98.465, "volume": "20.77K"}, {"date": "20220331", "type": "DOLLAR_INDEX", "fluc_ratio": "0.50%", "high_price": 98.44, "last_price": 98.36, "low_price": 97.76, "start_price": 97.9, "volume": "21.39K"}, {"date": "20220401", "type": "DOLLAR_INDEX", "fluc_ratio": "0.27%", "high_price": 98.755, "last_price": 98.627, "low_price": 98.345, "start_price": 98.36, "volume": "16.69K"}, {"date": "20220404", "type": "DOLLAR_INDEX", "fluc_ratio": "0.35%", "high_price": 99.07, "last_price": 98.974, "low_price": 98.515, "start_price": 98.63, "volume": "14.02K"}, {"date": "20220405", "type": "DOLLAR_INDEX", "fluc_ratio": "0.46%", "high_price": 99.505, "last_price": 99.428, "low_price": 98.82, "start_price": 98.975, "volume": "25.44K"}, {"date": "20220406", "type": "DOLLAR_INDEX", "fluc_ratio": "0.19%", "high_price": 99.8, "last_price": 99.615, "low_price": 99.315, "start_price": 99.48, "volume": "27.26K"}, {"date": "20220407", "type": "DOLLAR_INDEX", "fluc_ratio": "0.15%", "high_price": 99.85, "last_price": 99.76, "low_price": 99.435, "start_price": 99.665, "volume": "17.54K"}, {"date": "20220408", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.01%", "high_price": 100.2, "last_price": 99.753, "low_price": 99.745, "start_price": 99.825, "volume": "25.96K"}, {"date": "20220411", "type": "DOLLAR_INDEX", "fluc_ratio": "0.17%", "high_price": 100.05, "last_price": 99.924, "low_price": 99.61, "start_price": 99.69, "volume": "14.58K"}, {"date": "20220412", "type": "DOLLAR_INDEX", "fluc_ratio": "0.37%", "high_price": 100.335, "last_price": 100.292, "low_price": 99.74, "start_price": 100.02, "volume": "21.00K"}, {"date": "20220413", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.38%", "high_price": 100.515, "last_price": 99.913, "low_price": 99.805, "start_price": 100.32, "volume": "33.30K"}, {"date": "20220414", "type": "DOLLAR_INDEX", "fluc_ratio": "0.41%", "high_price": 100.77, "last_price": 100.326, "low_price": 99.555, "start_price": 99.84, "volume": "39.50K"}, {"date": "20220418", "type": "DOLLAR_INDEX", "fluc_ratio": "0.44%", "high_price": 100.85, "last_price": 100.766, "low_price": 100.45, "start_price": 100.47, "volume": "10.33K"}, {"date": "20220419", "type": "DOLLAR_INDEX", "fluc_ratio": "0.20%", "high_price": 101.03, "last_price": 100.964, "low_price": 100.68, "start_price": 100.8, "volume": "14.35K"}, {"date": "20220420", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.54%", "high_price": 101.045, "last_price": 100.417, "low_price": 100.215, "start_price": 101.0, "volume": "26.31K"}, {"date": "20220421", "type": "DOLLAR_INDEX", "fluc_ratio": "0.20%", "high_price": 100.675, "last_price": 100.614, "low_price": 99.81, "start_price": 100.35, "volume": "32.55K"}, {"date": "20220422", "type": "DOLLAR_INDEX", "fluc_ratio": "0.60%", "high_price": 101.34, "last_price": 101.213, "low_price": 100.485, "start_price": 100.635, "volume": "30.37K"}, {"date": "20220425", "type": "DOLLAR_INDEX", "fluc_ratio": "0.55%", "high_price": 101.865, "last_price": 101.769, "low_price": 101.05, "start_price": 101.105, "volume": "19.57K"}, {"date": "20220426", "type": "DOLLAR_INDEX", "fluc_ratio": "0.54%", "high_price": 102.37, "last_price": 102.318, "low_price": 101.535, "start_price": 101.705, "volume": "23.22K"}, {"date": "20220427", "type": "DOLLAR_INDEX", "fluc_ratio": "0.64%", "high_price": 103.29, "last_price": 102.97, "low_price": 102.24, "start_price": 102.308, "volume": "-"}, {"date": "20220428", "type": "DOLLAR_INDEX", "fluc_ratio": "0.70%", "high_price": 103.945, "last_price": 103.692, "low_price": 103.005, "start_price": 103.005, "volume": "-"}, {"date": "20220429", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.45%", "high_price": 103.68, "last_price": 103.23, "low_price": 102.812, "start_price": 103.68, "volume": "-"}, {"date": "20220502", "type": "DOLLAR_INDEX", "fluc_ratio": "0.39%", "high_price": 103.77, "last_price": 103.635, "low_price": 103.118, "start_price": 103.287, "volume": "-"}, {"date": "20220503", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.13%", "high_price": 103.7, "last_price": 103.496, "low_price": 103.06, "start_price": 103.6, "volume": "13.75K"}, {"date": "20220504", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.94%", "high_price": 103.662, "last_price": 102.523, "low_price": 102.477, "start_price": 103.468, "volume": "-"}, {"date": "20220505", "type": "DOLLAR_INDEX", "fluc_ratio": "1.25%", "high_price": 103.97, "last_price": 103.802, "low_price": 102.375, "start_price": 102.57, "volume": "42.44K"}, {"date": "20220506", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.10%", "high_price": 104.105, "last_price": 103.694, "low_price": 103.235, "start_price": 103.61, "volume": "30.56K"}, {"date": "20220509", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.00%", "high_price": 104.21, "last_price": 103.689, "low_price": 103.42, "start_price": 103.69, "volume": "33.56K"}, {"date": "20220510", "type": "DOLLAR_INDEX", "fluc_ratio": "0.24%", "high_price": 104.005, "last_price": 103.943, "low_price": 103.53, "start_price": 103.725, "volume": "21.95K"}, {"date": "20220511", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.07%", "high_price": 104.15, "last_price": 103.874, "low_price": 103.405, "start_price": 103.955, "volume": "-"}, {"date": "20220512", "type": "DOLLAR_INDEX", "fluc_ratio": "0.98%", "high_price": 104.955, "last_price": 104.897, "low_price": 103.915, "start_price": 104.07, "volume": "45.49K"}, {"date": "20220513", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.26%", "high_price": 105.065, "last_price": 104.621, "low_price": 104.5, "start_price": 104.835, "volume": "33.58K"}, {"date": "20220516", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.40%", "high_price": 104.7, "last_price": 104.2, "low_price": 104.155, "start_price": 104.65, "volume": "22.16K"}, {"date": "20220517", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.76%", "high_price": 104.26, "last_price": 103.407, "low_price": 103.25, "start_price": 104.175, "volume": "28.48K"}, {"date": "20220518", "type": "DOLLAR_INDEX", "fluc_ratio": "0.44%", "high_price": 103.96, "last_price": 103.862, "low_price": 103.235, "start_price": 103.35, "volume": "30.63K"}, {"date": "20220519", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.07%", "high_price": 103.935, "last_price": 102.751, "low_price": 102.695, "start_price": 103.87, "volume": "28.63K"}, {"date": "20220520", "type": "DOLLAR_INDEX", "fluc_ratio": "0.41%", "high_price": 103.295, "last_price": 103.173, "low_price": 102.805, "start_price": 102.95, "volume": "20.45K"}, {"date": "20220523", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.04%", "high_price": 103.07, "last_price": 102.097, "low_price": 102.045, "start_price": 103.02, "volume": "31.09K"}, {"date": "20220524", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.22%", "high_price": 102.335, "last_price": 101.87, "low_price": 101.655, "start_price": 102.145, "volume": "28.49K"}, {"date": "20220525", "type": "DOLLAR_INDEX", "fluc_ratio": "0.20%", "high_price": 102.47, "last_price": 102.077, "low_price": 101.75, "start_price": 101.76, "volume": "22.75K"}, {"date": "20220526", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.21%", "high_price": 102.29, "last_price": 101.858, "low_price": 101.76, "start_price": 102.1, "volume": "13.82K"}, {"date": "20220527", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.16%", "high_price": 101.955, "last_price": 101.698, "low_price": 101.455, "start_price": 101.75, "volume": "16.94K"}, {"date": "20220530", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.39%", "high_price": 101.735, "last_price": 101.305, "low_price": 101.3, "start_price": 101.67, "volume": "10.53K"}, {"date": "20220531", "type": "DOLLAR_INDEX", "fluc_ratio": "0.46%", "high_price": 102.205, "last_price": 101.766, "low_price": 101.42, "start_price": 101.42, "volume": "20.17K"}, {"date": "20220601", "type": "DOLLAR_INDEX", "fluc_ratio": "0.75%", "high_price": 102.75, "last_price": 102.529, "low_price": 101.77, "start_price": 101.77, "volume": "19.39K"}, {"date": "20220602", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.68%", "high_price": 102.645, "last_price": 101.832, "low_price": 101.745, "start_price": 102.6, "volume": "21.91K"}, {"date": "20220603", "type": "DOLLAR_INDEX", "fluc_ratio": "0.32%", "high_price": 102.245, "last_price": 102.16, "low_price": 101.66, "start_price": 101.78, "volume": "14.93K"}, {"date": "20220606", "type": "DOLLAR_INDEX", "fluc_ratio": "0.28%", "high_price": 102.475, "last_price": 102.447, "low_price": 101.865, "start_price": 102.23, "volume": "20.90K"}, {"date": "20220607", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.12%", "high_price": 102.85, "last_price": 102.325, "low_price": 102.26, "start_price": 102.475, "volume": "26.22K"}, {"date": "20220608", "type": "DOLLAR_INDEX", "fluc_ratio": "0.22%", "high_price": 102.78, "last_price": 102.546, "low_price": 102.265, "start_price": 102.405, "volume": "34.47K"}, {"date": "20220609", "type": "DOLLAR_INDEX", "fluc_ratio": "0.66%", "high_price": 103.365, "last_price": 103.218, "low_price": 102.09, "start_price": 102.59, "volume": "32.61K"}, {"date": "20220610", "type": "DOLLAR_INDEX", "fluc_ratio": "0.90%", "high_price": 104.235, "last_price": 104.151, "low_price": 103.06, "start_price": 103.3, "volume": "18.28K"}, {"date": "20220613", "type": "DOLLAR_INDEX", "fluc_ratio": "0.78%", "high_price": 105.15, "last_price": 104.966, "low_price": 104.095, "start_price": 104.1, "volume": "53.58K"}, {"date": "20220614", "type": "DOLLAR_INDEX", "fluc_ratio": "0.36%", "high_price": 105.475, "last_price": 105.342, "low_price": 104.48, "start_price": 105.005, "volume": "33.47K"}, {"date": "20220615", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.39%", "high_price": 105.565, "last_price": 104.935, "low_price": 104.425, "start_price": 105.13, "volume": "61.62K"}, {"date": "20220616", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.45%", "high_price": 105.28, "last_price": 103.417, "low_price": 103.2, "start_price": 104.6, "volume": "45.61K"}, {"date": "20220617", "type": "DOLLAR_INDEX", "fluc_ratio": "1.04%", "high_price": 104.885, "last_price": 104.488, "low_price": 103.64, "start_price": 103.685, "volume": "33.36K"}, {"date": "20220620", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 104.59, "last_price": 104.488, "low_price": 104.015, "start_price": 104.5, "volume": "12.23K"}, {"date": "20220621", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.27%", "high_price": 104.315, "last_price": 104.211, "low_price": 103.73, "start_price": 104.245, "volume": "15.50K"}, {"date": "20220622", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.22%", "high_price": 104.73, "last_price": 103.981, "low_price": 103.615, "start_price": 104.215, "volume": "27.61K"}, {"date": "20220623", "type": "DOLLAR_INDEX", "fluc_ratio": "0.20%", "high_price": 104.545, "last_price": 104.192, "low_price": 103.84, "start_price": 104.0, "volume": "33.25K"}, {"date": "20220624", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.22%", "high_price": 104.28, "last_price": 103.959, "low_price": 103.74, "start_price": 104.155, "volume": "26.03K"}, {"date": "20220627", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.27%", "high_price": 103.995, "last_price": 103.678, "low_price": 103.42, "start_price": 103.865, "volume": "21.55K"}, {"date": "20220628", "type": "DOLLAR_INDEX", "fluc_ratio": "0.56%", "high_price": 104.37, "last_price": 104.261, "low_price": 103.505, "start_price": 103.705, "volume": "20.86K"}, {"date": "20220629", "type": "DOLLAR_INDEX", "fluc_ratio": "0.56%", "high_price": 104.895, "last_price": 104.849, "low_price": 104.14, "start_price": 104.27, "volume": "31.70K"}, {"date": "20220630", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.37%", "high_price": 105.315, "last_price": 104.464, "low_price": 104.405, "start_price": 104.835, "volume": "30.31K"}, {"date": "20220701", "type": "DOLLAR_INDEX", "fluc_ratio": "0.43%", "high_price": 105.44, "last_price": 104.909, "low_price": 104.515, "start_price": 104.515, "volume": "20.12K"}, {"date": "20220704", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 105.055, "last_price": 104.909, "low_price": 104.58, "start_price": 104.91, "volume": "10.92K"}, {"date": "20220705", "type": "DOLLAR_INDEX", "fluc_ratio": "1.34%", "high_price": 106.58, "last_price": 106.32, "low_price": 104.835, "start_price": 104.915, "volume": "50.06K"}, {"date": "20220706", "type": "DOLLAR_INDEX", "fluc_ratio": "0.54%", "high_price": 107.07, "last_price": 106.898, "low_price": 106.135, "start_price": 106.33, "volume": "38.05K"}, {"date": "20220707", "type": "DOLLAR_INDEX", "fluc_ratio": "0.06%", "high_price": 107.05, "last_price": 106.959, "low_price": 106.53, "start_price": 106.87, "volume": "21.33K"}, {"date": "20220708", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.13%", "high_price": 107.615, "last_price": 106.821, "low_price": 106.64, "start_price": 106.835, "volume": "40.05K"}, {"date": "20220711", "type": "DOLLAR_INDEX", "fluc_ratio": "0.94%", "high_price": 108.085, "last_price": 107.829, "low_price": 106.685, "start_price": 106.685, "volume": "25.53K"}, {"date": "20220712", "type": "DOLLAR_INDEX", "fluc_ratio": "0.08%", "high_price": 108.42, "last_price": 107.912, "low_price": 107.67, "start_price": 107.995, "volume": "31.34K"}, {"date": "20220713", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.14%", "high_price": 108.415, "last_price": 107.756, "low_price": 107.27, "start_price": 108.03, "volume": "38.69K"}, {"date": "20220714", "type": "DOLLAR_INDEX", "fluc_ratio": "0.60%", "high_price": 109.14, "last_price": 108.407, "low_price": 108.015, "start_price": 108.07, "volume": "42.04K"}, {"date": "20220715", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.46%", "high_price": 108.585, "last_price": 107.911, "low_price": 107.76, "start_price": 108.44, "volume": "24.43K"}, {"date": "20220718", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.63%", "high_price": 107.9, "last_price": 107.231, "low_price": 106.745, "start_price": 107.815, "volume": "28.18K"}, {"date": "20220719", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.64%", "high_price": 107.49, "last_price": 106.55, "low_price": 106.25, "start_price": 107.3, "volume": "39.64K"}, {"date": "20220720", "type": "DOLLAR_INDEX", "fluc_ratio": "0.38%", "high_price": 107.13, "last_price": 106.953, "low_price": 106.23, "start_price": 106.555, "volume": "31.20K"}, {"date": "20220721", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.14%", "high_price": 107.25, "last_price": 106.804, "low_price": 106.3, "start_price": 106.975, "volume": "36.50K"}, {"date": "20220722", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.17%", "high_price": 107.25, "last_price": 106.621, "low_price": 105.99, "start_price": 106.525, "volume": "39.75K"}, {"date": "20220725", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.25%", "high_price": 106.76, "last_price": 106.355, "low_price": 106.065, "start_price": 106.405, "volume": "23.70K"}, {"date": "20220726", "type": "DOLLAR_INDEX", "fluc_ratio": "0.65%", "high_price": 107.15, "last_price": 107.044, "low_price": 106.055, "start_price": 106.315, "volume": "29.92K"}, {"date": "20220727", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.67%", "high_price": 107.3, "last_price": 106.331, "low_price": 106.13, "start_price": 107.02, "volume": "48.13K"}, {"date": "20220728", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.09%", "high_price": 106.85, "last_price": 106.236, "low_price": 105.925, "start_price": 106.265, "volume": "39.03K"}, {"date": "20220729", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.43%", "high_price": 106.535, "last_price": 105.779, "low_price": 105.41, "start_price": 106.07, "volume": "41.38K"}, {"date": "20220801", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.42%", "high_price": 105.92, "last_price": 105.336, "low_price": 105.105, "start_price": 105.73, "volume": "28.39K"}, {"date": "20220802", "type": "DOLLAR_INDEX", "fluc_ratio": "0.73%", "high_price": 106.2, "last_price": 106.104, "low_price": 104.92, "start_price": 105.25, "volume": "38.60K"}, {"date": "20220803", "type": "DOLLAR_INDEX", "fluc_ratio": "0.26%", "high_price": 106.7, "last_price": 106.377, "low_price": 105.855, "start_price": 106.255, "volume": "42.57K"}, {"date": "20220804", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.76%", "high_price": 106.41, "last_price": 105.566, "low_price": 105.54, "start_price": 106.365, "volume": "25.63K"}, {"date": "20220805", "type": "DOLLAR_INDEX", "fluc_ratio": "0.88%", "high_price": 106.81, "last_price": 106.49, "low_price": 105.58, "start_price": 105.61, "volume": "42.82K"}, {"date": "20220808", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.16%", "high_price": 106.67, "last_price": 106.323, "low_price": 105.975, "start_price": 106.49, "volume": "31.70K"}, {"date": "20220809", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.07%", "high_price": 106.31, "last_price": 106.252, "low_price": 105.855, "start_price": 106.24, "volume": "16.79K"}, {"date": "20220810", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.10%", "high_price": 106.29, "last_price": 105.08, "low_price": 104.515, "start_price": 106.22, "volume": "41.86K"}, {"date": "20220811", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.08%", "high_price": 105.335, "last_price": 104.994, "low_price": 104.52, "start_price": 105.105, "volume": "33.29K"}, {"date": "20220812", "type": "DOLLAR_INDEX", "fluc_ratio": "0.49%", "high_price": 105.77, "last_price": 105.51, "low_price": 104.97, "start_price": 105.015, "volume": "34.92K"}, {"date": "20220815", "type": "DOLLAR_INDEX", "fluc_ratio": "0.87%", "high_price": 106.435, "last_price": 106.433, "low_price": 105.435, "start_price": 105.515, "volume": "39.74K"}, {"date": "20220816", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.04%", "high_price": 106.84, "last_price": 106.388, "low_price": 106.205, "start_price": 106.365, "volume": "25.80K"}, {"date": "20220817", "type": "DOLLAR_INDEX", "fluc_ratio": "0.09%", "high_price": 106.795, "last_price": 106.486, "low_price": 106.18, "start_price": 106.37, "volume": "23.27K"}, {"date": "20220818", "type": "DOLLAR_INDEX", "fluc_ratio": "0.87%", "high_price": 107.495, "last_price": 107.415, "low_price": 106.425, "start_price": 106.575, "volume": "33.75K"}, {"date": "20220819", "type": "DOLLAR_INDEX", "fluc_ratio": "0.65%", "high_price": 107.84, "last_price": 107.803, "low_price": 107.13, "start_price": 107.145, "volume": "0.25K"}, {"date": "20220822", "type": "DOLLAR_INDEX", "fluc_ratio": "0.81%", "high_price": 108.705, "last_price": 108.681, "low_price": 107.74, "start_price": 107.74, "volume": "0.44K"}, {"date": "20220823", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.39%", "high_price": 108.9, "last_price": 108.259, "low_price": 107.7, "start_price": 108.655, "volume": "0.39K"}, {"date": "20220824", "type": "DOLLAR_INDEX", "fluc_ratio": "0.06%", "high_price": 108.785, "last_price": 108.326, "low_price": 108.005, "start_price": 108.24, "volume": "0.23K"}, {"date": "20220825", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.18%", "high_price": 108.31, "last_price": 108.133, "low_price": 107.7, "start_price": 108.105, "volume": "0.48K"}, {"date": "20220826", "type": "DOLLAR_INDEX", "fluc_ratio": "0.29%", "high_price": 108.555, "last_price": 108.451, "low_price": 107.265, "start_price": 108.235, "volume": "0.41K"}, {"date": "20220829", "type": "DOLLAR_INDEX", "fluc_ratio": "0.08%", "high_price": 109.2, "last_price": 108.54, "low_price": 108.18, "start_price": 108.695, "volume": "0.86K"}, {"date": "20220830", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.06%", "high_price": 108.8, "last_price": 108.474, "low_price": 108.0, "start_price": 108.385, "volume": "0.28K"}, {"date": "20220831", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.07%", "high_price": 108.875, "last_price": 108.4, "low_price": 108.055, "start_price": 108.4, "volume": "0.28K"}, {"date": "20220901", "type": "DOLLAR_INDEX", "fluc_ratio": "0.93%", "high_price": 109.7, "last_price": 109.403, "low_price": 108.5, "start_price": 108.52, "volume": "0.78K"}, {"date": "20220902", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.14%", "high_price": 109.43, "last_price": 109.255, "low_price": 108.66, "start_price": 109.3, "volume": "0.88K"}, {"date": "20220905", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 110.0, "last_price": 109.255, "low_price": 109.445, "start_price": 109.55, "volume": "0.55K"}, {"date": "20220906", "type": "DOLLAR_INDEX", "fluc_ratio": "0.61%", "high_price": 110.255, "last_price": 109.919, "low_price": 109.125, "start_price": 109.38, "volume": "1.48K"}, {"date": "20220907", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.32%", "high_price": 110.48, "last_price": 109.567, "low_price": 109.26, "start_price": 110.025, "volume": "1.99K"}, {"date": "20220908", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.10%", "high_price": 109.97, "last_price": 109.458, "low_price": 109.04, "start_price": 109.425, "volume": "2.75K"}, {"date": "20220909", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.66%", "high_price": 109.29, "last_price": 108.732, "low_price": 108.1, "start_price": 109.29, "volume": "3.80K"}, {"date": "20220912", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.58%", "high_price": 108.605, "last_price": 108.096, "low_price": 107.57, "start_price": 108.365, "volume": "15.79K"}, {"date": "20220913", "type": "DOLLAR_INDEX", "fluc_ratio": "1.32%", "high_price": 109.635, "last_price": 109.528, "low_price": 107.45, "start_price": 108.03, "volume": "17.95K"}, {"date": "20220914", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.14%", "high_price": 109.635, "last_price": 109.371, "low_price": 108.98, "start_price": 109.52, "volume": "27.36K"}, {"date": "20220915", "type": "DOLLAR_INDEX", "fluc_ratio": "0.07%", "high_price": 109.65, "last_price": 109.452, "low_price": 109.15, "start_price": 109.345, "volume": "35.23K"}, {"date": "20220916", "type": "DOLLAR_INDEX", "fluc_ratio": "0.05%", "high_price": 109.995, "last_price": 109.506, "low_price": 109.2, "start_price": 109.54, "volume": "46.85K"}, {"date": "20220919", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.16%", "high_price": 109.9, "last_price": 109.333, "low_price": 109.233, "start_price": 109.29, "volume": "-"}, {"date": "20220920", "type": "DOLLAR_INDEX", "fluc_ratio": "0.56%", "high_price": 110.015, "last_price": 109.942, "low_price": 109.075, "start_price": 109.29, "volume": "28.29K"}, {"date": "20220921", "type": "DOLLAR_INDEX", "fluc_ratio": "0.37%", "high_price": 111.36, "last_price": 110.346, "low_price": 109.86, "start_price": 109.9, "volume": "51.63K"}, {"date": "20220922", "type": "DOLLAR_INDEX", "fluc_ratio": "0.69%", "high_price": 111.58, "last_price": 111.105, "low_price": 110.22, "start_price": 111.22, "volume": "55.61K"}, {"date": "20220923", "type": "DOLLAR_INDEX", "fluc_ratio": "1.67%", "high_price": 113.0, "last_price": 112.962, "low_price": 110.84, "start_price": 111.005, "volume": "54.78K"}, {"date": "20220926", "type": "DOLLAR_INDEX", "fluc_ratio": "0.94%", "high_price": 114.445, "last_price": 114.02, "low_price": 112.665, "start_price": 112.99, "volume": "87.87K"}, {"date": "20220927", "type": "DOLLAR_INDEX", "fluc_ratio": "0.02%", "high_price": 114.425, "last_price": 114.047, "low_price": 113.26, "start_price": 113.845, "volume": "55.23K"}, {"date": "20220928", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.35%", "high_price": 114.745, "last_price": 112.508, "low_price": 112.455, "start_price": 114.105, "volume": "99.32K"}, {"date": "20220929", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.27%", "high_price": 113.72, "last_price": 112.202, "low_price": 111.95, "start_price": 112.96, "volume": "56.44K"}, {"date": "20220930", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.11%", "high_price": 112.7, "last_price": 112.084, "low_price": 111.54, "start_price": 111.81, "volume": "54.60K"}, {"date": "20221003", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.38%", "high_price": 112.53, "last_price": 111.656, "low_price": 111.405, "start_price": 112.15, "volume": "39.38K"}, {"date": "20221004", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.50%", "high_price": 111.825, "last_price": 109.981, "low_price": 109.965, "start_price": 111.505, "volume": "51.31K"}, {"date": "20221005", "type": "DOLLAR_INDEX", "fluc_ratio": "0.94%", "high_price": 111.655, "last_price": 111.011, "low_price": 109.985, "start_price": 110.075, "volume": "37.55K"}, {"date": "20221006", "type": "DOLLAR_INDEX", "fluc_ratio": "1.06%", "high_price": 112.235, "last_price": 112.183, "low_price": 110.72, "start_price": 110.88, "volume": "33.41K"}, {"date": "20221007", "type": "DOLLAR_INDEX", "fluc_ratio": "0.45%", "high_price": 112.775, "last_price": 112.683, "low_price": 111.865, "start_price": 112.215, "volume": "42.76K"}, {"date": "20221010", "type": "DOLLAR_INDEX", "fluc_ratio": "0.34%", "high_price": 113.285, "last_price": 113.071, "low_price": 112.51, "start_price": 112.655, "volume": "34.69K"}, {"date": "20221011", "type": "DOLLAR_INDEX", "fluc_ratio": "0.05%", "high_price": 113.47, "last_price": 113.128, "low_price": 112.295, "start_price": 113.005, "volume": "47.26K"}, {"date": "20221012", "type": "DOLLAR_INDEX", "fluc_ratio": "0.08%", "high_price": 113.495, "last_price": 113.224, "low_price": 112.905, "start_price": 113.23, "volume": "39.16K"}, {"date": "20221013", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.86%", "high_price": 113.85, "last_price": 112.253, "low_price": 112.02, "start_price": 113.175, "volume": "78.59K"}, {"date": "20221014", "type": "DOLLAR_INDEX", "fluc_ratio": "0.85%", "high_price": 113.3, "last_price": 113.202, "low_price": 112.06, "start_price": 112.475, "volume": "47.79K"}, {"date": "20221017", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.14%", "high_price": 113.17, "last_price": 111.908, "low_price": 111.79, "start_price": 113.17, "volume": "41.50K"}, {"date": "20221018", "type": "DOLLAR_INDEX", "fluc_ratio": "0.08%", "high_price": 112.35, "last_price": 111.994, "low_price": 111.63, "start_price": 111.97, "volume": "41.68K"}, {"date": "20221019", "type": "DOLLAR_INDEX", "fluc_ratio": "0.79%", "high_price": 112.995, "last_price": 112.879, "low_price": 111.78, "start_price": 111.815, "volume": "34.23K"}, {"date": "20221020", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 113.03, "last_price": 112.818, "low_price": 112.05, "start_price": 112.9, "volume": "39.69K"}, {"date": "20221021", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.74%", "high_price": 113.835, "last_price": 111.98, "low_price": 111.575, "start_price": 112.845, "volume": "113.49K"}, {"date": "20221024", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.06%", "high_price": 112.465, "last_price": 111.909, "low_price": 111.335, "start_price": 111.605, "volume": "40.55K"}, {"date": "20221025", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.96%", "high_price": 112.065, "last_price": 110.83, "low_price": 110.625, "start_price": 111.815, "volume": "49.49K"}, {"date": "20221026", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.15%", "high_price": 111.015, "last_price": 109.552, "low_price": 109.465, "start_price": 110.84, "volume": "50.48K"}, {"date": "20221027", "type": "DOLLAR_INDEX", "fluc_ratio": "0.82%", "high_price": 110.48, "last_price": 110.453, "low_price": 109.365, "start_price": 109.45, "volume": "50.40K"}, {"date": "20221028", "type": "DOLLAR_INDEX", "fluc_ratio": "0.14%", "high_price": 110.925, "last_price": 110.606, "low_price": 110.135, "start_price": 110.395, "volume": "38.12K"}, {"date": "20221031", "type": "DOLLAR_INDEX", "fluc_ratio": "0.74%", "high_price": 111.535, "last_price": 111.42, "low_price": 110.585, "start_price": 110.675, "volume": "24.96K"}, {"date": "20221101", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 111.655, "last_price": 111.359, "low_price": 110.565, "start_price": 111.44, "volume": "36.50K"}, {"date": "20221102", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.12%", "high_price": 112.025, "last_price": 111.226, "low_price": 110.26, "start_price": 111.365, "volume": "48.15K"}, {"date": "20221103", "type": "DOLLAR_INDEX", "fluc_ratio": "1.42%", "high_price": 113.045, "last_price": 112.804, "low_price": 111.705, "start_price": 112.03, "volume": "50.91K"}, {"date": "20221104", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.80%", "high_price": 112.875, "last_price": 110.774, "low_price": 110.61, "start_price": 112.875, "volume": "62.90K"}, {"date": "20221107", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.71%", "high_price": 111.17, "last_price": 109.993, "low_price": 109.92, "start_price": 111.0, "volume": "34.39K"}, {"date": "20221108", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.41%", "high_price": 110.5, "last_price": 109.542, "low_price": 109.24, "start_price": 110.0, "volume": "37.00K"}, {"date": "20221109", "type": "DOLLAR_INDEX", "fluc_ratio": "0.84%", "high_price": 110.545, "last_price": 110.46, "low_price": 109.355, "start_price": 109.625, "volume": "46.85K"}, {"date": "20221110", "type": "DOLLAR_INDEX", "fluc_ratio": "-2.14%", "high_price": 110.89, "last_price": 108.092, "low_price": 107.585, "start_price": 110.205, "volume": "71.97K"}, {"date": "20221111", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.78%", "high_price": 108.32, "last_price": 106.164, "low_price": 106.14, "start_price": 108.05, "volume": "55.54K"}, {"date": "20221114", "type": "DOLLAR_INDEX", "fluc_ratio": "0.35%", "high_price": 107.15, "last_price": 106.531, "low_price": 106.33, "start_price": 106.655, "volume": "40.26K"}, {"date": "20221115", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.22%", "high_price": 106.995, "last_price": 106.295, "low_price": 105.155, "start_price": 106.9, "volume": "75.91K"}, {"date": "20221116", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.13%", "high_price": 106.665, "last_price": 106.152, "low_price": 105.72, "start_price": 106.47, "volume": "46.22K"}, {"date": "20221117", "type": "DOLLAR_INDEX", "fluc_ratio": "0.41%", "high_price": 107.14, "last_price": 106.592, "low_price": 105.975, "start_price": 106.25, "volume": "35.05K"}, {"date": "20221118", "type": "DOLLAR_INDEX", "fluc_ratio": "0.22%", "high_price": 106.92, "last_price": 106.826, "low_price": 106.23, "start_price": 106.485, "volume": "27.11K"}, {"date": "20221121", "type": "DOLLAR_INDEX", "fluc_ratio": "0.85%", "high_price": 107.895, "last_price": 107.732, "low_price": 106.78, "start_price": 106.91, "volume": "23.69K"}, {"date": "20221122", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.57%", "high_price": 107.66, "last_price": 107.115, "low_price": 107.01, "start_price": 107.57, "volume": "20.07K"}, {"date": "20221123", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.07%", "high_price": 107.135, "last_price": 105.967, "low_price": 105.91, "start_price": 107.045, "volume": "31.04K"}, {"date": "20221124", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 105.995, "last_price": 105.967, "low_price": 105.545, "start_price": 105.88, "volume": "13.44K"}, {"date": "20221125", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 106.345, "last_price": 105.917, "low_price": 105.605, "start_price": 105.845, "volume": "16.78K"}, {"date": "20221128", "type": "DOLLAR_INDEX", "fluc_ratio": "0.68%", "high_price": 106.695, "last_price": 106.632, "low_price": 105.255, "start_price": 106.12, "volume": "42.07K"}, {"date": "20221129", "type": "DOLLAR_INDEX", "fluc_ratio": "0.13%", "high_price": 106.82, "last_price": 106.768, "low_price": 105.995, "start_price": 106.605, "volume": "24.38K"}, {"date": "20221130", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.82%", "high_price": 107.15, "last_price": 105.897, "low_price": 105.71, "start_price": 106.66, "volume": "37.35K"}, {"date": "20221201", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.14%", "high_price": 105.86, "last_price": 104.689, "low_price": 104.55, "start_price": 105.57, "volume": "43.75K"}, {"date": "20221202", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.18%", "high_price": 105.575, "last_price": 104.5, "low_price": 103.935, "start_price": 104.795, "volume": "43.74K"}, {"date": "20221205", "type": "DOLLAR_INDEX", "fluc_ratio": "0.71%", "high_price": 105.36, "last_price": 105.239, "low_price": 104.065, "start_price": 104.435, "volume": "35.49K"}, {"date": "20221206", "type": "DOLLAR_INDEX", "fluc_ratio": "0.29%", "high_price": 105.585, "last_price": 105.542, "low_price": 104.85, "start_price": 105.095, "volume": "28.96K"}, {"date": "20221207", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.46%", "high_price": 105.8, "last_price": 105.056, "low_price": 104.82, "start_price": 105.565, "volume": "33.34K"}, {"date": "20221208", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.29%", "high_price": 105.415, "last_price": 104.756, "low_price": 104.685, "start_price": 105.225, "volume": "26.31K"}, {"date": "20221209", "type": "DOLLAR_INDEX", "fluc_ratio": "0.04%", "high_price": 105.2, "last_price": 104.799, "low_price": 104.41, "start_price": 104.77, "volume": "38.53K"}, {"date": "20221212", "type": "DOLLAR_INDEX", "fluc_ratio": "0.29%", "high_price": 105.235, "last_price": 105.104, "low_price": 104.64, "start_price": 104.85, "volume": "29.21K"}, {"date": "20221213", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.10%", "high_price": 105.085, "last_price": 103.943, "low_price": 103.53, "start_price": 104.94, "volume": "34.51K"}, {"date": "20221214", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.20%", "high_price": 104.195, "last_price": 103.739, "low_price": 103.395, "start_price": 103.99, "volume": "49.73K"}, {"date": "20221215", "type": "DOLLAR_INDEX", "fluc_ratio": "0.76%", "high_price": 104.86, "last_price": 104.532, "low_price": 103.5, "start_price": 103.61, "volume": "40.25K"}, {"date": "20221216", "type": "DOLLAR_INDEX", "fluc_ratio": "0.12%", "high_price": 104.815, "last_price": 104.661, "low_price": 104.23, "start_price": 104.46, "volume": "15.35K"}, {"date": "20221219", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.06%", "high_price": 104.655, "last_price": 104.595, "low_price": 104.15, "start_price": 104.625, "volume": "0.06K"}, {"date": "20221220", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.95%", "high_price": 104.415, "last_price": 103.606, "low_price": 103.4, "start_price": 104.37, "volume": "30.55K"}, {"date": "20221221", "type": "DOLLAR_INDEX", "fluc_ratio": "0.23%", "high_price": 104.065, "last_price": 103.847, "low_price": 103.515, "start_price": 103.625, "volume": "16.95K"}, {"date": "20221222", "type": "DOLLAR_INDEX", "fluc_ratio": "0.27%", "high_price": 104.3, "last_price": 104.127, "low_price": 103.435, "start_price": 103.8, "volume": "21.05K"}, {"date": "20221223", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.11%", "high_price": 104.235, "last_price": 104.01, "low_price": 103.815, "start_price": 104.175, "volume": "15.93K"}, {"date": "20221227", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.11%", "high_price": 104.11, "last_price": 103.893, "low_price": 103.585, "start_price": 103.835, "volume": "13.28K"}, {"date": "20221228", "type": "DOLLAR_INDEX", "fluc_ratio": "0.28%", "high_price": 104.27, "last_price": 104.182, "low_price": 103.565, "start_price": 104.005, "volume": "19.01K"}, {"date": "20221229", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.57%", "high_price": 104.215, "last_price": 103.586, "low_price": 103.535, "start_price": 104.08, "volume": "14.45K"}, {"date": "20221230", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.31%", "high_price": 103.865, "last_price": 103.269, "low_price": 103.145, "start_price": 103.64, "volume": "22.93K"}, {"date": "20230103", "type": "DOLLAR_INDEX", "fluc_ratio": "1.01%", "high_price": 104.65, "last_price": 104.312, "low_price": 103.235, "start_price": 103.445, "volume": "32.36K"}, {"date": "20230104", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.28%", "high_price": 104.385, "last_price": 104.021, "low_price": 103.595, "start_price": 104.375, "volume": "22.70K"}, {"date": "20230105", "type": "DOLLAR_INDEX", "fluc_ratio": "0.78%", "high_price": 105.06, "last_price": 104.828, "low_price": 103.78, "start_price": 103.83, "volume": "26.34K"}, {"date": "20230106", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.13%", "high_price": 105.5, "last_price": 103.646, "low_price": 103.62, "start_price": 104.84, "volume": "38.59K"}, {"date": "20230109", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.87%", "high_price": 103.69, "last_price": 102.743, "low_price": 102.68, "start_price": 103.69, "volume": "35.68K"}, {"date": "20230110", "type": "DOLLAR_INDEX", "fluc_ratio": "0.23%", "high_price": 103.25, "last_price": 102.98, "low_price": 102.77, "start_price": 102.975, "volume": "20.58K"}, {"date": "20230111", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 103.23, "last_price": 102.928, "low_price": 102.85, "start_price": 102.98, "volume": "22.72K"}, {"date": "20230112", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.91%", "high_price": 103.1, "last_price": 101.995, "low_price": 101.81, "start_price": 102.9, "volume": "52.38K"}, {"date": "20230113", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 102.395, "last_price": 101.946, "low_price": 101.72, "start_price": 102.0, "volume": "24.05K"}, {"date": "20230116", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 102.3, "last_price": 101.946, "low_price": 101.465, "start_price": 101.9, "volume": "11.92K"}, {"date": "20230117", "type": "DOLLAR_INDEX", "fluc_ratio": "0.19%", "high_price": 102.325, "last_price": 102.141, "low_price": 101.68, "start_price": 102.045, "volume": "27.43K"}, {"date": "20230118", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.03%", "high_price": 102.655, "last_price": 102.107, "low_price": 101.265, "start_price": 102.255, "volume": "40.26K"}, {"date": "20230119", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.27%", "high_price": 102.265, "last_price": 101.831, "low_price": 101.76, "start_price": 102.2, "volume": "20.17K"}, {"date": "20230120", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 102.32, "last_price": 101.781, "low_price": 101.7, "start_price": 101.855, "volume": "16.66K"}, {"date": "20230123", "type": "DOLLAR_INDEX", "fluc_ratio": "0.13%", "high_price": 102.04, "last_price": 101.916, "low_price": 101.345, "start_price": 101.72, "volume": "21.42K"}, {"date": "20230124", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.24%", "high_price": 102.205, "last_price": 101.675, "low_price": 101.485, "start_price": 101.77, "volume": "22.22K"}, {"date": "20230125", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.25%", "high_price": 101.89, "last_price": 101.416, "low_price": 101.33, "start_price": 101.735, "volume": "23.31K"}, {"date": "20230126", "type": "DOLLAR_INDEX", "fluc_ratio": "0.22%", "high_price": 101.985, "last_price": 101.638, "low_price": 101.295, "start_price": 101.395, "volume": "23.08K"}, {"date": "20230127", "type": "DOLLAR_INDEX", "fluc_ratio": "0.08%", "high_price": 101.99, "last_price": 101.721, "low_price": 101.49, "start_price": 101.52, "volume": "18.24K"}, {"date": "20230130", "type": "DOLLAR_INDEX", "fluc_ratio": "0.36%", "high_price": 102.125, "last_price": 102.086, "low_price": 101.46, "start_price": 101.75, "volume": "21.43K"}, {"date": "20230131", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.17%", "high_price": 102.45, "last_price": 101.915, "low_price": 101.825, "start_price": 102.015, "volume": "31.11K"}, {"date": "20230201", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.87%", "high_price": 102.015, "last_price": 101.028, "low_price": 100.805, "start_price": 101.925, "volume": "36.73K"}, {"date": "20230202", "type": "DOLLAR_INDEX", "fluc_ratio": "0.54%", "high_price": 101.745, "last_price": 101.575, "low_price": 100.68, "start_price": 100.75, "volume": "42.49K"}, {"date": "20230203", "type": "DOLLAR_INDEX", "fluc_ratio": "1.16%", "high_price": 102.85, "last_price": 102.755, "low_price": 101.38, "start_price": 101.65, "volume": "39.17K"}, {"date": "20230206", "type": "DOLLAR_INDEX", "fluc_ratio": "0.72%", "high_price": 103.65, "last_price": 103.498, "low_price": 102.845, "start_price": 102.895, "volume": "37.02K"}, {"date": "20230207", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.19%", "high_price": 103.85, "last_price": 103.298, "low_price": 102.87, "start_price": 103.415, "volume": "27.28K"}, {"date": "20230208", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.03%", "high_price": 103.385, "last_price": 103.272, "low_price": 102.88, "start_price": 103.17, "volume": "17.73K"}, {"date": "20230209", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.16%", "high_price": 103.45, "last_price": 103.106, "low_price": 102.52, "start_price": 103.385, "volume": "21.83K"}, {"date": "20230210", "type": "DOLLAR_INDEX", "fluc_ratio": "0.42%", "high_price": 103.59, "last_price": 103.535, "low_price": 102.8, "start_price": 103.12, "volume": "21.58K"}, {"date": "20230213", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.28%", "high_price": 103.745, "last_price": 103.248, "low_price": 103.125, "start_price": 103.435, "volume": "15.17K"}, {"date": "20230214", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.12%", "high_price": 103.44, "last_price": 103.123, "low_price": 102.39, "start_price": 103.1, "volume": "37.12K"}, {"date": "20230215", "type": "DOLLAR_INDEX", "fluc_ratio": "0.69%", "high_price": 104.03, "last_price": 103.839, "low_price": 103.07, "start_price": 103.12, "volume": "24.33K"}, {"date": "20230216", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 104.17, "last_price": 103.791, "low_price": 103.465, "start_price": 103.815, "volume": "29.83K"}, {"date": "20230217", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.01%", "high_price": 104.605, "last_price": 103.78, "low_price": 103.765, "start_price": 104.095, "volume": "24.05K"}, {"date": "20230220", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 104.02, "last_price": 103.78, "low_price": 103.685, "start_price": 103.83, "volume": "9.41K"}, {"date": "20230221", "type": "DOLLAR_INDEX", "fluc_ratio": "0.32%", "high_price": 104.2, "last_price": 104.112, "low_price": 103.7, "start_price": 103.85, "volume": "17.92K"}, {"date": "20230222", "type": "DOLLAR_INDEX", "fluc_ratio": "0.39%", "high_price": 104.54, "last_price": 104.523, "low_price": 103.945, "start_price": 104.03, "volume": "15.07K"}, {"date": "20230223", "type": "DOLLAR_INDEX", "fluc_ratio": "0.02%", "high_price": 104.735, "last_price": 104.539, "low_price": 104.265, "start_price": 104.43, "volume": "15.24K"}, {"date": "20230224", "type": "DOLLAR_INDEX", "fluc_ratio": "0.59%", "high_price": 105.275, "last_price": 105.158, "low_price": 104.375, "start_price": 104.445, "volume": "23.92K"}, {"date": "20230227", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.51%", "high_price": 105.32, "last_price": 104.624, "low_price": 104.49, "start_price": 105.21, "volume": "17.99K"}, {"date": "20230228", "type": "DOLLAR_INDEX", "fluc_ratio": "0.19%", "high_price": 104.95, "last_price": 104.825, "low_price": 104.36, "start_price": 104.61, "volume": "18.88K"}, {"date": "20230301", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.37%", "high_price": 105.035, "last_price": 104.432, "low_price": 104.045, "start_price": 104.985, "volume": "26.13K"}, {"date": "20230302", "type": "DOLLAR_INDEX", "fluc_ratio": "0.54%", "high_price": 105.155, "last_price": 104.995, "low_price": 104.42, "start_price": 104.44, "volume": "18.33K"}, {"date": "20230303", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.48%", "high_price": 104.985, "last_price": 104.488, "low_price": 104.45, "start_price": 104.845, "volume": "19.11K"}, {"date": "20230306", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.16%", "high_price": 104.665, "last_price": 104.325, "low_price": 104.13, "start_price": 104.54, "volume": "21.76K"}, {"date": "20230307", "type": "DOLLAR_INDEX", "fluc_ratio": "1.21%", "high_price": 105.635, "last_price": 105.592, "low_price": 104.095, "start_price": 104.275, "volume": "24.98K"}, {"date": "20230308", "type": "DOLLAR_INDEX", "fluc_ratio": "0.04%", "high_price": 105.87, "last_price": 105.634, "low_price": 105.335, "start_price": 105.6, "volume": "31.06K"}, {"date": "20230309", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.31%", "high_price": 105.73, "last_price": 105.305, "low_price": 105.135, "start_price": 105.645, "volume": "24.40K"}, {"date": "20230310", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.72%", "high_price": 105.365, "last_price": 104.552, "low_price": 104.025, "start_price": 105.12, "volume": "22.05K"}, {"date": "20230313", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.80%", "high_price": 104.34, "last_price": 103.713, "low_price": 103.73, "start_price": 104.085, "volume": "0.15K"}, {"date": "20230314", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.48%", "high_price": 103.78, "last_price": 103.215, "low_price": 103.085, "start_price": 103.245, "volume": "19.86K"}, {"date": "20230315", "type": "DOLLAR_INDEX", "fluc_ratio": "1.03%", "high_price": 104.72, "last_price": 104.276, "low_price": 103.045, "start_price": 103.325, "volume": "27.71K"}, {"date": "20230316", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.18%", "high_price": 104.405, "last_price": 104.092, "low_price": 103.895, "start_price": 104.34, "volume": "27.79K"}, {"date": "20230317", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.70%", "high_price": 104.125, "last_price": 103.36, "low_price": 103.335, "start_price": 104.1, "volume": "18.18K"}, {"date": "20230320", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.41%", "high_price": 103.64, "last_price": 102.933, "low_price": 102.905, "start_price": 103.415, "volume": "14.83K"}, {"date": "20230321", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.03%", "high_price": 103.145, "last_price": 102.897, "low_price": 102.635, "start_price": 102.96, "volume": "12.93K"}, {"date": "20230322", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.90%", "high_price": 102.91, "last_price": 101.972, "low_price": 101.67, "start_price": 102.84, "volume": "19.34K"}, {"date": "20230323", "type": "DOLLAR_INDEX", "fluc_ratio": "0.23%", "high_price": 102.295, "last_price": 102.207, "low_price": 101.555, "start_price": 102.095, "volume": "22.48K"}, {"date": "20230324", "type": "DOLLAR_INDEX", "fluc_ratio": "0.54%", "high_price": 103.025, "last_price": 102.764, "low_price": 102.165, "start_price": 102.265, "volume": "14.23K"}, {"date": "20230327", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.24%", "high_price": 102.895, "last_price": 102.518, "low_price": 102.48, "start_price": 102.77, "volume": "7.36K"}, {"date": "20230328", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.40%", "high_price": 102.43, "last_price": 102.106, "low_price": 102.04, "start_price": 102.425, "volume": "9.38K"}, {"date": "20230329", "type": "DOLLAR_INDEX", "fluc_ratio": "0.19%", "high_price": 102.44, "last_price": 102.298, "low_price": 102.03, "start_price": 102.13, "volume": "10.00K"}, {"date": "20230330", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.47%", "high_price": 102.46, "last_price": 101.821, "low_price": 101.75, "start_price": 102.305, "volume": "8.87K"}, {"date": "20230331", "type": "DOLLAR_INDEX", "fluc_ratio": "0.36%", "high_price": 102.305, "last_price": 102.186, "low_price": 101.73, "start_price": 101.905, "volume": "12.30K"}, {"date": "20230403", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.39%", "high_price": 102.745, "last_price": 101.787, "low_price": 101.56, "start_price": 102.27, "volume": "16.16K"}, {"date": "20230404", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.51%", "high_price": 101.95, "last_price": 101.267, "low_price": 101.14, "start_price": 101.735, "volume": "15.26K"}, {"date": "20230405", "type": "DOLLAR_INDEX", "fluc_ratio": "0.27%", "high_price": 101.68, "last_price": 101.545, "low_price": 101.09, "start_price": 101.245, "volume": "16.08K"}, {"date": "20230406", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.03%", "high_price": 101.83, "last_price": 101.519, "low_price": 101.435, "start_price": 101.575, "volume": "9.87K"}, {"date": "20230407", "type": "DOLLAR_INDEX", "fluc_ratio": "0.21%", "high_price": 101.98, "last_price": 101.737, "low_price": 101.565, "start_price": 101.645, "volume": "-"}, {"date": "20230410", "type": "DOLLAR_INDEX", "fluc_ratio": "0.50%", "high_price": 102.48, "last_price": 102.249, "low_price": 101.655, "start_price": 101.73, "volume": "11.16K"}, {"date": "20230411", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.36%", "high_price": 102.19, "last_price": 101.884, "low_price": 101.695, "start_price": 102.17, "volume": "7.76K"}, {"date": "20230412", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.70%", "high_price": 101.835, "last_price": 101.171, "low_price": 101.115, "start_price": 101.795, "volume": "15.77K"}, {"date": "20230413", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.47%", "high_price": 101.29, "last_price": 100.7, "low_price": 100.53, "start_price": 101.17, "volume": "15.17K"}, {"date": "20230414", "type": "DOLLAR_INDEX", "fluc_ratio": "0.54%", "high_price": 101.43, "last_price": 101.245, "low_price": 100.42, "start_price": 100.67, "volume": "19.61K"}, {"date": "20230417", "type": "DOLLAR_INDEX", "fluc_ratio": "0.54%", "high_price": 101.925, "last_price": 101.796, "low_price": 101.225, "start_price": 101.285, "volume": "12.81K"}, {"date": "20230418", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.34%", "high_price": 101.855, "last_price": 101.448, "low_price": 101.335, "start_price": 101.83, "volume": "10.91K"}, {"date": "20230419", "type": "DOLLAR_INDEX", "fluc_ratio": "0.22%", "high_price": 101.94, "last_price": 101.668, "low_price": 101.365, "start_price": 101.43, "volume": "11.48K"}, {"date": "20230420", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.10%", "high_price": 101.845, "last_price": 101.566, "low_price": 101.35, "start_price": 101.695, "volume": "10.87K"}, {"date": "20230421", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.01%", "high_price": 101.855, "last_price": 101.552, "low_price": 101.37, "start_price": 101.52, "volume": "10.51K"}, {"date": "20230424", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.47%", "high_price": 101.635, "last_price": 101.073, "low_price": 101.055, "start_price": 101.45, "volume": "11.95K"}, {"date": "20230425", "type": "DOLLAR_INDEX", "fluc_ratio": "0.51%", "high_price": 101.675, "last_price": 101.592, "low_price": 100.93, "start_price": 101.0, "volume": "12.84K"}, {"date": "20230426", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.38%", "high_price": 101.63, "last_price": 101.205, "low_price": 100.74, "start_price": 101.57, "volume": "16.27K"}, {"date": "20230427", "type": "DOLLAR_INDEX", "fluc_ratio": "0.05%", "high_price": 101.56, "last_price": 101.252, "low_price": 100.93, "start_price": 101.16, "volume": "11.33K"}, {"date": "20230428", "type": "DOLLAR_INDEX", "fluc_ratio": "0.15%", "high_price": 102.04, "last_price": 101.403, "low_price": 101.17, "start_price": 101.21, "volume": "19.70K"}, {"date": "20230501", "type": "DOLLAR_INDEX", "fluc_ratio": "0.51%", "high_price": 101.96, "last_price": 101.92, "low_price": 101.39, "start_price": 101.405, "volume": "14.67K"}, {"date": "20230502", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.19%", "high_price": 102.185, "last_price": 101.725, "low_price": 101.64, "start_price": 101.93, "volume": "16.72K"}, {"date": "20230503", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.60%", "high_price": 101.7, "last_price": 101.115, "low_price": 100.835, "start_price": 101.65, "volume": "17.19K"}, {"date": "20230504", "type": "DOLLAR_INDEX", "fluc_ratio": "0.07%", "high_price": 101.415, "last_price": 101.184, "low_price": 100.52, "start_price": 101.025, "volume": "21.79K"}, {"date": "20230505", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.18%", "high_price": 101.555, "last_price": 100.999, "low_price": 100.9, "start_price": 101.135, "volume": "13.39K"}, {"date": "20230508", "type": "DOLLAR_INDEX", "fluc_ratio": "0.15%", "high_price": 101.2, "last_price": 101.155, "low_price": 100.825, "start_price": 101.045, "volume": "7.55K"}, {"date": "20230509", "type": "DOLLAR_INDEX", "fluc_ratio": "0.24%", "high_price": 101.635, "last_price": 101.399, "low_price": 101.155, "start_price": 101.21, "volume": "10.44K"}, {"date": "20230510", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.13%", "high_price": 101.605, "last_price": 101.269, "low_price": 101.0, "start_price": 101.415, "volume": "13.69K"}, {"date": "20230511", "type": "DOLLAR_INDEX", "fluc_ratio": "0.60%", "high_price": 101.97, "last_price": 101.873, "low_price": 101.115, "start_price": 101.22, "volume": "16.11K"}, {"date": "20230512", "type": "DOLLAR_INDEX", "fluc_ratio": "0.62%", "high_price": 102.545, "last_price": 102.509, "low_price": 101.755, "start_price": 101.905, "volume": "16.12K"}, {"date": "20230515", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.23%", "high_price": 102.585, "last_price": 102.271, "low_price": 102.195, "start_price": 102.515, "volume": "12.27K"}, {"date": "20230516", "type": "DOLLAR_INDEX", "fluc_ratio": "0.13%", "high_price": 102.535, "last_price": 102.404, "low_price": 102.04, "start_price": 102.275, "volume": "10.19K"}, {"date": "20230517", "type": "DOLLAR_INDEX", "fluc_ratio": "0.31%", "high_price": 102.96, "last_price": 102.726, "low_price": 102.375, "start_price": 102.44, "volume": "9.98K"}, {"date": "20230518", "type": "DOLLAR_INDEX", "fluc_ratio": "0.71%", "high_price": 103.49, "last_price": 103.455, "low_price": 102.65, "start_price": 102.74, "volume": "13.98K"}, {"date": "20230519", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.36%", "high_price": 103.49, "last_price": 103.079, "low_price": 102.87, "start_price": 103.39, "volume": "18.44K"}, {"date": "20230522", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 103.255, "last_price": 103.079, "low_price": 102.845, "start_price": 103.02, "volume": "9.76K"}, {"date": "20230523", "type": "DOLLAR_INDEX", "fluc_ratio": "0.30%", "high_price": 103.545, "last_price": 103.385, "low_price": 103.055, "start_price": 103.16, "volume": "14.06K"}, {"date": "20230524", "type": "DOLLAR_INDEX", "fluc_ratio": "0.40%", "high_price": 103.83, "last_price": 103.799, "low_price": 103.26, "start_price": 103.445, "volume": "15.31K"}, {"date": "20230525", "type": "DOLLAR_INDEX", "fluc_ratio": "0.36%", "high_price": 104.245, "last_price": 104.175, "low_price": 103.775, "start_price": 103.775, "volume": "15.07K"}, {"date": "20230526", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.04%", "high_price": 104.34, "last_price": 104.136, "low_price": 103.715, "start_price": 104.165, "volume": "15.66K"}, {"date": "20230529", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 104.23, "last_price": 104.136, "low_price": 103.97, "start_price": 104.175, "volume": "5.27K"}, {"date": "20230530", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.06%", "high_price": 104.445, "last_price": 104.078, "low_price": 103.785, "start_price": 104.23, "volume": "11.54K"}, {"date": "20230531", "type": "DOLLAR_INDEX", "fluc_ratio": "0.16%", "high_price": 104.615, "last_price": 104.245, "low_price": 103.935, "start_price": 103.99, "volume": "16.96K"}, {"date": "20230601", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.71%", "high_price": 104.44, "last_price": 103.502, "low_price": 103.435, "start_price": 104.105, "volume": "16.36K"}, {"date": "20230602", "type": "DOLLAR_INDEX", "fluc_ratio": "0.43%", "high_price": 104.035, "last_price": 103.952, "low_price": 103.315, "start_price": 103.485, "volume": "12.82K"}, {"date": "20230605", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.02%", "high_price": 104.36, "last_price": 103.936, "low_price": 103.87, "start_price": 103.975, "volume": "12.97K"}, {"date": "20230606", "type": "DOLLAR_INDEX", "fluc_ratio": "0.13%", "high_price": 104.315, "last_price": 104.074, "low_price": 103.755, "start_price": 103.95, "volume": "10.57K"}, {"date": "20230607", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.02%", "high_price": 104.25, "last_price": 104.055, "low_price": 103.565, "start_price": 104.035, "volume": "12.57K"}, {"date": "20230608", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.71%", "high_price": 104.045, "last_price": 103.316, "low_price": 103.27, "start_price": 104.005, "volume": "12.49K"}, {"date": "20230609", "type": "DOLLAR_INDEX", "fluc_ratio": "0.21%", "high_price": 103.585, "last_price": 103.533, "low_price": 103.28, "start_price": 103.3, "volume": "11.96K"}, {"date": "20230612", "type": "DOLLAR_INDEX", "fluc_ratio": "0.09%", "high_price": 103.74, "last_price": 103.631, "low_price": 103.23, "start_price": 103.545, "volume": "13.91K"}, {"date": "20230613", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.30%", "high_price": 103.61, "last_price": 103.318, "low_price": 103.025, "start_price": 103.57, "volume": "20.14K"}, {"date": "20230614", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.39%", "high_price": 103.385, "last_price": 102.916, "low_price": 102.635, "start_price": 103.275, "volume": "19.73K"}, {"date": "20230615", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.79%", "high_price": 103.36, "last_price": 102.108, "low_price": 102.09, "start_price": 102.92, "volume": "10.20K"}, {"date": "20230616", "type": "DOLLAR_INDEX", "fluc_ratio": "0.15%", "high_price": 102.255, "last_price": 102.258, "low_price": 102.05, "start_price": 102.11, "volume": "2.37K"}, {"date": "20230619", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.41%", "high_price": 102.14, "last_price": 101.838, "low_price": 101.845, "start_price": 101.875, "volume": "4.53K"}, {"date": "20230620", "type": "DOLLAR_INDEX", "fluc_ratio": "0.28%", "high_price": 102.375, "last_price": 102.125, "low_price": 101.92, "start_price": 102.075, "volume": "13.52K"}, {"date": "20230621", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.44%", "high_price": 102.305, "last_price": 101.676, "low_price": 101.62, "start_price": 102.09, "volume": "12.80K"}, {"date": "20230622", "type": "DOLLAR_INDEX", "fluc_ratio": "0.31%", "high_price": 102.085, "last_price": 101.994, "low_price": 101.485, "start_price": 101.665, "volume": "13.60K"}, {"date": "20230623", "type": "DOLLAR_INDEX", "fluc_ratio": "0.54%", "high_price": 102.785, "last_price": 102.542, "low_price": 101.985, "start_price": 102.005, "volume": "13.13K"}, {"date": "20230626", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.20%", "high_price": 102.51, "last_price": 102.334, "low_price": 102.25, "start_price": 102.51, "volume": "8.36K"}, {"date": "20230627", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.20%", "high_price": 102.445, "last_price": 102.127, "low_price": 101.96, "start_price": 102.385, "volume": "10.82K"}, {"date": "20230628", "type": "DOLLAR_INDEX", "fluc_ratio": "0.41%", "high_price": 102.815, "last_price": 102.548, "low_price": 102.12, "start_price": 102.155, "volume": "13.32K"}, {"date": "20230629", "type": "DOLLAR_INDEX", "fluc_ratio": "0.45%", "high_price": 103.11, "last_price": 103.008, "low_price": 102.455, "start_price": 102.625, "volume": "13.45K"}, {"date": "20230630", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.41%", "high_price": 103.23, "last_price": 102.587, "low_price": 102.43, "start_price": 103.025, "volume": "12.82K"}, {"date": "20230703", "type": "DOLLAR_INDEX", "fluc_ratio": "0.07%", "high_price": 102.955, "last_price": 102.654, "low_price": 102.415, "start_price": 102.645, "volume": "9.27K"}, {"date": "20230704", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 102.765, "last_price": 102.654, "low_price": 102.55, "start_price": 102.63, "volume": "4.46K"}, {"date": "20230705", "type": "DOLLAR_INDEX", "fluc_ratio": "0.37%", "high_price": 103.055, "last_price": 103.035, "low_price": 102.63, "start_price": 102.73, "volume": "11.66K"}, {"date": "20230706", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.16%", "high_price": 103.275, "last_price": 102.867, "low_price": 102.605, "start_price": 103.025, "volume": "21.21K"}, {"date": "20230707", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.89%", "high_price": 102.875, "last_price": 101.95, "low_price": 101.91, "start_price": 102.785, "volume": "19.42K"}, {"date": "20230710", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.30%", "high_price": 102.235, "last_price": 101.642, "low_price": 101.61, "start_price": 101.97, "volume": "13.11K"}, {"date": "20230711", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.24%", "high_price": 101.65, "last_price": 101.403, "low_price": 101.315, "start_price": 101.61, "volume": "11.73K"}, {"date": "20230712", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.19%", "high_price": 101.295, "last_price": 100.193, "low_price": 100.18, "start_price": 101.295, "volume": "21.38K"}, {"date": "20230713", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.74%", "high_price": 100.295, "last_price": 99.456, "low_price": 99.425, "start_price": 100.205, "volume": "13.36K"}, {"date": "20230714", "type": "DOLLAR_INDEX", "fluc_ratio": "0.15%", "high_price": 99.705, "last_price": 99.605, "low_price": 99.26, "start_price": 99.465, "volume": "17.93K"}, {"date": "20230717", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.08%", "high_price": 99.865, "last_price": 99.529, "low_price": 99.45, "start_price": 99.665, "volume": "14.61K"}, {"date": "20230718", "type": "DOLLAR_INDEX", "fluc_ratio": "0.10%", "high_price": 99.79, "last_price": 99.625, "low_price": 99.22, "start_price": 99.595, "volume": "19.20K"}, {"date": "20230719", "type": "DOLLAR_INDEX", "fluc_ratio": "0.36%", "high_price": 100.245, "last_price": 99.988, "low_price": 99.605, "start_price": 99.65, "volume": "13.47K"}, {"date": "20230720", "type": "DOLLAR_INDEX", "fluc_ratio": "0.61%", "high_price": 100.685, "last_price": 100.597, "low_price": 99.745, "start_price": 99.965, "volume": "15.36K"}, {"date": "20230721", "type": "DOLLAR_INDEX", "fluc_ratio": "0.20%", "high_price": 100.925, "last_price": 100.798, "low_price": 100.45, "start_price": 100.505, "volume": "13.83K"}, {"date": "20230724", "type": "DOLLAR_INDEX", "fluc_ratio": "0.28%", "high_price": 101.16, "last_price": 101.083, "low_price": 100.625, "start_price": 100.715, "volume": "14.30K"}, {"date": "20230725", "type": "DOLLAR_INDEX", "fluc_ratio": "0.01%", "high_price": 101.395, "last_price": 101.096, "low_price": 100.93, "start_price": 101.15, "volume": "10.85K"}, {"date": "20230726", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.46%", "high_price": 101.19, "last_price": 100.636, "low_price": 100.595, "start_price": 101.055, "volume": "18.45K"}, {"date": "20230727", "type": "DOLLAR_INDEX", "fluc_ratio": "0.90%", "high_price": 101.615, "last_price": 101.544, "low_price": 100.32, "start_price": 100.845, "volume": "-"}, {"date": "20230728", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.14%", "high_price": 101.825, "last_price": 101.399, "low_price": 101.095, "start_price": 101.48, "volume": "19.39K"}, {"date": "20230731", "type": "DOLLAR_INDEX", "fluc_ratio": "0.22%", "high_price": 101.665, "last_price": 101.626, "low_price": 101.295, "start_price": 101.46, "volume": "-"}, {"date": "20230801", "type": "DOLLAR_INDEX", "fluc_ratio": "0.45%", "high_price": 102.225, "last_price": 102.085, "low_price": 101.62, "start_price": 101.66, "volume": "14.73K"}, {"date": "20230802", "type": "DOLLAR_INDEX", "fluc_ratio": "0.30%", "high_price": 102.58, "last_price": 102.389, "low_price": 101.785, "start_price": 101.815, "volume": "12.80K"}, {"date": "20230803", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.04%", "high_price": 102.655, "last_price": 102.35, "low_price": 102.175, "start_price": 102.415, "volume": "15.14K"}, {"date": "20230804", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.50%", "high_price": 102.45, "last_price": 101.836, "low_price": 101.55, "start_price": 102.29, "volume": "18.99K"}, {"date": "20230807", "type": "DOLLAR_INDEX", "fluc_ratio": "0.02%", "high_price": 102.19, "last_price": 101.861, "low_price": 101.77, "start_price": 101.84, "volume": "-"}, {"date": "20230808", "type": "DOLLAR_INDEX", "fluc_ratio": "0.47%", "high_price": 102.63, "last_price": 102.34, "low_price": 101.885, "start_price": 101.895, "volume": "11.41K"}, {"date": "20230809", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.03%", "high_price": 102.405, "last_price": 102.312, "low_price": 102.12, "start_price": 102.35, "volume": "8.12K"}, {"date": "20230810", "type": "DOLLAR_INDEX", "fluc_ratio": "0.05%", "high_price": 102.5, "last_price": 102.367, "low_price": 101.6, "start_price": 102.33, "volume": "17.71K"}, {"date": "20230811", "type": "DOLLAR_INDEX", "fluc_ratio": "0.31%", "high_price": 102.765, "last_price": 102.689, "low_price": 102.265, "start_price": 102.49, "volume": "17.97K"}, {"date": "20230814", "type": "DOLLAR_INDEX", "fluc_ratio": "0.36%", "high_price": 103.325, "last_price": 103.058, "low_price": 102.63, "start_price": 102.715, "volume": "16.47K"}, {"date": "20230815", "type": "DOLLAR_INDEX", "fluc_ratio": "0.04%", "high_price": 103.16, "last_price": 103.095, "low_price": 102.68, "start_price": 103.0, "volume": "-"}, {"date": "20230816", "type": "DOLLAR_INDEX", "fluc_ratio": "0.22%", "high_price": 103.41, "last_price": 103.319, "low_price": 102.825, "start_price": 103.095, "volume": "14.04K"}, {"date": "20230817", "type": "DOLLAR_INDEX", "fluc_ratio": "0.15%", "high_price": 103.495, "last_price": 103.47, "low_price": 102.945, "start_price": 103.365, "volume": "16.79K"}, {"date": "20230818", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.19%", "high_price": 103.575, "last_price": 103.276, "low_price": 103.13, "start_price": 103.31, "volume": "12.52K"}, {"date": "20230821", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.07%", "high_price": 103.41, "last_price": 103.206, "low_price": 103.05, "start_price": 103.27, "volume": "12.44K"}, {"date": "20230822", "type": "DOLLAR_INDEX", "fluc_ratio": "0.26%", "high_price": 103.625, "last_price": 103.473, "low_price": 102.925, "start_price": 103.22, "volume": "16.28K"}, {"date": "20230823", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.14%", "high_price": 103.905, "last_price": 103.333, "low_price": 103.215, "start_price": 103.515, "volume": "19.58K"}, {"date": "20230824", "type": "DOLLAR_INDEX", "fluc_ratio": "0.57%", "high_price": 103.965, "last_price": 103.919, "low_price": 103.19, "start_price": 103.275, "volume": "16.06K"}, {"date": "20230825", "type": "DOLLAR_INDEX", "fluc_ratio": "0.09%", "high_price": 104.385, "last_price": 104.013, "low_price": 103.675, "start_price": 104.015, "volume": "20.83K"}, {"date": "20230828", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.02%", "high_price": 104.155, "last_price": 103.992, "low_price": 103.925, "start_price": 104.155, "volume": "9.95K"}, {"date": "20230829", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.50%", "high_price": 104.295, "last_price": 103.471, "low_price": 103.305, "start_price": 103.905, "volume": "18.40K"}, {"date": "20230830", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.37%", "high_price": 103.635, "last_price": 103.093, "low_price": 102.855, "start_price": 103.48, "volume": "18.83K"}, {"date": "20230831", "type": "DOLLAR_INDEX", "fluc_ratio": "0.48%", "high_price": 103.69, "last_price": 103.587, "low_price": 102.955, "start_price": 103.085, "volume": "17.59K"}, {"date": "20230901", "type": "DOLLAR_INDEX", "fluc_ratio": "0.58%", "high_price": 104.255, "last_price": 104.191, "low_price": 103.215, "start_price": 103.585, "volume": "19.16K"}, {"date": "20230904", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 104.245, "last_price": 104.191, "low_price": 103.98, "start_price": 104.2, "volume": "4.23K"}, {"date": "20230905", "type": "DOLLAR_INDEX", "fluc_ratio": "0.55%", "high_price": 104.855, "last_price": 104.763, "low_price": 104.07, "start_price": 104.1, "volume": "15.42K"}, {"date": "20230906", "type": "DOLLAR_INDEX", "fluc_ratio": "0.06%", "high_price": 105.015, "last_price": 104.821, "low_price": 104.55, "start_price": 104.72, "volume": "12.58K"}, {"date": "20230907", "type": "DOLLAR_INDEX", "fluc_ratio": "0.20%", "high_price": 105.125, "last_price": 105.028, "low_price": 104.785, "start_price": 104.83, "volume": "15.07K"}, {"date": "20230908", "type": "DOLLAR_INDEX", "fluc_ratio": "0.04%", "high_price": 105.07, "last_price": 105.066, "low_price": 104.63, "start_price": 105.02, "volume": "21.73K"}, {"date": "20230911", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.50%", "high_price": 104.905, "last_price": 104.539, "low_price": 104.39, "start_price": 104.84, "volume": "17.46K"}, {"date": "20230912", "type": "DOLLAR_INDEX", "fluc_ratio": "0.14%", "high_price": 104.905, "last_price": 104.69, "low_price": 104.4, "start_price": 104.56, "volume": "16.20K"}, {"date": "20230913", "type": "DOLLAR_INDEX", "fluc_ratio": "0.06%", "high_price": 105.0, "last_price": 104.749, "low_price": 104.5, "start_price": 104.585, "volume": "24.40K"}, {"date": "20230914", "type": "DOLLAR_INDEX", "fluc_ratio": "0.62%", "high_price": 105.43, "last_price": 105.395, "low_price": 104.565, "start_price": 104.75, "volume": "24.24K"}, {"date": "20230915", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.07%", "high_price": 105.42, "last_price": 105.325, "low_price": 105.085, "start_price": 105.4, "volume": "9.74K"}, {"date": "20230918", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.03%", "high_price": 105.3, "last_price": 105.292, "low_price": 105.2, "start_price": 105.26, "volume": "0.12K"}, {"date": "20230919", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.44%", "high_price": 104.89, "last_price": 104.832, "low_price": 104.465, "start_price": 104.76, "volume": "10.31K"}, {"date": "20230920", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.04%", "high_price": 105.125, "last_price": 104.788, "low_price": 104.345, "start_price": 104.79, "volume": "15.43K"}, {"date": "20230921", "type": "DOLLAR_INDEX", "fluc_ratio": "0.24%", "high_price": 105.44, "last_price": 105.044, "low_price": 104.96, "start_price": 105.13, "volume": "16.09K"}, {"date": "20230922", "type": "DOLLAR_INDEX", "fluc_ratio": "0.21%", "high_price": 105.465, "last_price": 105.26, "low_price": 104.995, "start_price": 105.085, "volume": "13.22K"}, {"date": "20230925", "type": "DOLLAR_INDEX", "fluc_ratio": "0.41%", "high_price": 105.785, "last_price": 105.69, "low_price": 105.2, "start_price": 105.26, "volume": "12.61K"}, {"date": "20230926", "type": "DOLLAR_INDEX", "fluc_ratio": "0.23%", "high_price": 105.96, "last_price": 105.93, "low_price": 105.56, "start_price": 105.645, "volume": "11.63K"}, {"date": "20230927", "type": "DOLLAR_INDEX", "fluc_ratio": "0.41%", "high_price": 106.54, "last_price": 106.366, "low_price": 105.87, "start_price": 105.91, "volume": "18.68K"}, {"date": "20230928", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.41%", "high_price": 106.475, "last_price": 105.933, "low_price": 105.735, "start_price": 106.385, "volume": "19.73K"}, {"date": "20230929", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.11%", "high_price": 105.94, "last_price": 105.815, "low_price": 105.335, "start_price": 105.875, "volume": "25.04K"}, {"date": "20231002", "type": "DOLLAR_INDEX", "fluc_ratio": "0.75%", "high_price": 106.74, "last_price": 106.606, "low_price": 105.75, "start_price": 105.88, "volume": "18.68K"}, {"date": "20231003", "type": "DOLLAR_INDEX", "fluc_ratio": "0.11%", "high_price": 107.05, "last_price": 106.719, "low_price": 106.51, "start_price": 106.71, "volume": "21.66K"}, {"date": "20231004", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.18%", "high_price": 106.97, "last_price": 106.53, "low_price": 106.245, "start_price": 106.81, "volume": "16.09K"}, {"date": "20231005", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.44%", "high_price": 106.61, "last_price": 106.065, "low_price": 106.05, "start_price": 106.525, "volume": "16.18K"}, {"date": "20231006", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.26%", "high_price": 106.705, "last_price": 105.784, "low_price": 105.68, "start_price": 106.1, "volume": "22.17K"}, {"date": "20231009", "type": "DOLLAR_INDEX", "fluc_ratio": "0.03%", "high_price": 106.34, "last_price": 105.811, "low_price": 105.76, "start_price": 106.005, "volume": "14.45K"}, {"date": "20231010", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.24%", "high_price": 105.99, "last_price": 105.557, "low_price": 105.41, "start_price": 105.715, "volume": "14.80K"}, {"date": "20231011", "type": "DOLLAR_INDEX", "fluc_ratio": "0.01%", "high_price": 105.765, "last_price": 105.569, "low_price": 105.305, "start_price": 105.505, "volume": "15.34K"}, {"date": "20231012", "type": "DOLLAR_INDEX", "fluc_ratio": "0.76%", "high_price": 106.375, "last_price": 106.367, "low_price": 105.29, "start_price": 105.445, "volume": "15.23K"}, {"date": "20231013", "type": "DOLLAR_INDEX", "fluc_ratio": "0.06%", "high_price": 106.565, "last_price": 106.434, "low_price": 106.06, "start_price": 106.29, "volume": "13.28K"}, {"date": "20231016", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.38%", "high_price": 106.415, "last_price": 106.034, "low_price": 105.975, "start_price": 106.405, "volume": "14.01K"}, {"date": "20231017", "type": "DOLLAR_INDEX", "fluc_ratio": "0.01%", "high_price": 106.315, "last_price": 106.046, "low_price": 105.81, "start_price": 106.04, "volume": "16.45K"}, {"date": "20231018", "type": "DOLLAR_INDEX", "fluc_ratio": "0.29%", "high_price": 106.435, "last_price": 106.354, "low_price": 105.805, "start_price": 106.02, "volume": "13.44K"}, {"date": "20231019", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.29%", "high_price": 106.485, "last_price": 106.046, "low_price": 105.745, "start_price": 106.37, "volume": "17.78K"}, {"date": "20231020", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 106.23, "last_price": 105.988, "low_price": 105.885, "start_price": 106.03, "volume": "10.75K"}, {"date": "20231023", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.62%", "high_price": 106.15, "last_price": 105.334, "low_price": 105.315, "start_price": 105.985, "volume": "15.88K"}, {"date": "20231024", "type": "DOLLAR_INDEX", "fluc_ratio": "0.71%", "high_price": 106.135, "last_price": 106.08, "low_price": 105.155, "start_price": 105.395, "volume": "19.12K"}, {"date": "20231025", "type": "DOLLAR_INDEX", "fluc_ratio": "0.26%", "high_price": 106.395, "last_price": 106.352, "low_price": 105.965, "start_price": 106.05, "volume": "11.87K"}, {"date": "20231026", "type": "DOLLAR_INDEX", "fluc_ratio": "0.07%", "high_price": 106.78, "last_price": 106.422, "low_price": 106.36, "start_price": 106.4, "volume": "16.60K"}, {"date": "20231027", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.04%", "high_price": 106.625, "last_price": 106.38, "low_price": 106.135, "start_price": 106.42, "volume": "15.80K"}, {"date": "20231030", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.42%", "high_price": 106.53, "last_price": 105.934, "low_price": 105.875, "start_price": 106.38, "volume": "13.06K"}, {"date": "20231031", "type": "DOLLAR_INDEX", "fluc_ratio": "0.53%", "high_price": 106.69, "last_price": 106.494, "low_price": 105.725, "start_price": 105.995, "volume": "18.45K"}, {"date": "20231101", "type": "DOLLAR_INDEX", "fluc_ratio": "0.21%", "high_price": 106.985, "last_price": 106.715, "low_price": 106.45, "start_price": 106.53, "volume": "21.85K"}, {"date": "20231102", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.69%", "high_price": 106.335, "last_price": 105.977, "low_price": 105.65, "start_price": 106.335, "volume": "16.20K"}, {"date": "20231103", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.05%", "high_price": 106.075, "last_price": 104.859, "low_price": 104.78, "start_price": 106.045, "volume": "26.33K"}, {"date": "20231106", "type": "DOLLAR_INDEX", "fluc_ratio": "0.18%", "high_price": 105.12, "last_price": 105.046, "low_price": 104.69, "start_price": 104.915, "volume": "13.61K"}, {"date": "20231107", "type": "DOLLAR_INDEX", "fluc_ratio": "0.31%", "high_price": 105.61, "last_price": 105.373, "low_price": 105.13, "start_price": 105.13, "volume": "14.56K"}, {"date": "20231108", "type": "DOLLAR_INDEX", "fluc_ratio": "0.07%", "high_price": 105.715, "last_price": 105.448, "low_price": 105.295, "start_price": 105.44, "volume": "11.93K"}, {"date": "20231109", "type": "DOLLAR_INDEX", "fluc_ratio": "0.31%", "high_price": 105.83, "last_price": 105.78, "low_price": 105.24, "start_price": 105.43, "volume": "16.14K"}, {"date": "20231110", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 105.96, "last_price": 105.725, "low_price": 105.595, "start_price": 105.76, "volume": "10.68K"}, {"date": "20231112", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.08%", "high_price": 105.66, "last_price": 105.64, "low_price": 105.635, "start_price": 105.65, "volume": "-"}, {"date": "20231113", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.21%", "high_price": 105.82, "last_price": 105.503, "low_price": 105.445, "start_price": 105.635, "volume": "10.16K"}, {"date": "20231114", "type": "DOLLAR_INDEX", "fluc_ratio": "-1.51%", "high_price": 105.765, "last_price": 103.907, "low_price": 103.84, "start_price": 105.54, "volume": "31.00K"}, {"date": "20231115", "type": "DOLLAR_INDEX", "fluc_ratio": "0.34%", "high_price": 104.37, "last_price": 104.265, "low_price": 103.81, "start_price": 104.045, "volume": "20.71K"}, {"date": "20231116", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.03%", "high_price": 104.44, "last_price": 104.233, "low_price": 103.88, "start_price": 104.225, "volume": "15.83K"}, {"date": "20231117", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.42%", "high_price": 104.425, "last_price": 103.795, "low_price": 103.68, "start_price": 104.25, "volume": "15.85K"}, {"date": "20231119", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 103.8, "last_price": 103.795, "low_price": 103.73, "start_price": 103.735, "volume": "-"}, {"date": "20231120", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.46%", "high_price": 103.855, "last_price": 103.317, "low_price": 103.255, "start_price": 103.71, "volume": "14.12K"}, {"date": "20231121", "type": "DOLLAR_INDEX", "fluc_ratio": "0.13%", "high_price": 103.6, "last_price": 103.449, "low_price": 103.07, "start_price": 103.31, "volume": "15.21K"}, {"date": "20231122", "type": "DOLLAR_INDEX", "fluc_ratio": "0.36%", "high_price": 104.115, "last_price": 103.825, "low_price": 103.375, "start_price": 103.435, "volume": "18.38K"}, {"date": "20231123", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 103.78, "last_price": 103.825, "low_price": 103.43, "start_price": 103.74, "volume": "6.69K"}, {"date": "20231124", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.50%", "high_price": 103.745, "last_price": 103.304, "low_price": 103.255, "start_price": 103.63, "volume": "9.24K"}, {"date": "20231126", "type": "DOLLAR_INDEX", "fluc_ratio": "0.04%", "high_price": 103.36, "last_price": 103.35, "low_price": 103.295, "start_price": 103.31, "volume": "-"}, {"date": "20231127", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.19%", "high_price": 103.44, "last_price": 103.105, "low_price": 103.06, "start_price": 103.315, "volume": "11.78K"}, {"date": "20231128", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.44%", "high_price": 103.225, "last_price": 102.649, "low_price": 102.515, "start_price": 103.045, "volume": "17.21K"}, {"date": "20231129", "type": "DOLLAR_INDEX", "fluc_ratio": "0.03%", "high_price": 102.93, "last_price": 102.676, "low_price": 102.38, "start_price": 102.495, "volume": "16.04K"}, {"date": "20231130", "type": "DOLLAR_INDEX", "fluc_ratio": "0.73%", "high_price": 103.52, "last_price": 103.428, "low_price": 102.65, "start_price": 102.66, "volume": "18.87K"}, {"date": "20231201", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.22%", "high_price": 103.665, "last_price": 103.2, "low_price": 103.05, "start_price": 103.29, "volume": "16.31K"}, {"date": "20231203", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.14%", "high_price": 103.13, "last_price": 103.06, "low_price": 102.98, "start_price": 103.13, "volume": "-"}, {"date": "20231204", "type": "DOLLAR_INDEX", "fluc_ratio": "0.43%", "high_price": 103.8, "last_price": 103.647, "low_price": 102.98, "start_price": 103.115, "volume": "15.89K"}, {"date": "20231205", "type": "DOLLAR_INDEX", "fluc_ratio": "0.34%", "high_price": 104.04, "last_price": 103.995, "low_price": 103.495, "start_price": 103.525, "volume": "15.73K"}, {"date": "20231206", "type": "DOLLAR_INDEX", "fluc_ratio": "0.11%", "high_price": 104.19, "last_price": 104.108, "low_price": 103.825, "start_price": 103.895, "volume": "10.10K"}, {"date": "20231207", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.58%", "high_price": 104.17, "last_price": 103.504, "low_price": 103.215, "start_price": 104.11, "volume": "19.23K"}, {"date": "20231208", "type": "DOLLAR_INDEX", "fluc_ratio": "0.46%", "high_price": 104.265, "last_price": 103.983, "low_price": 103.41, "start_price": 103.5, "volume": "17.52K"}, {"date": "20231210", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.38%", "high_price": 103.64, "last_price": 103.585, "low_price": 103.57, "start_price": 103.64, "volume": "-"}, {"date": "20231211", "type": "DOLLAR_INDEX", "fluc_ratio": "0.08%", "high_price": 104.235, "last_price": 104.064, "low_price": 103.905, "start_price": 103.965, "volume": "12.76K"}, {"date": "20231212", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.22%", "high_price": 104.075, "last_price": 103.839, "low_price": 103.445, "start_price": 104.005, "volume": "12.44K"}, {"date": "20231213", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.95%", "high_price": 104.01, "last_price": 102.848, "low_price": 102.74, "start_price": 103.79, "volume": "26.93K"}, {"date": "20231214", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.88%", "high_price": 102.79, "last_price": 101.94, "low_price": 101.765, "start_price": 102.74, "volume": "19.30K"}, {"date": "20231215", "type": "DOLLAR_INDEX", "fluc_ratio": "0.60%", "high_price": 102.645, "last_price": 102.548, "low_price": 101.85, "start_price": 102.035, "volume": "7.59K"}, {"date": "20231217", "type": "DOLLAR_INDEX", "fluc_ratio": "0.08%", "high_price": 102.28, "last_price": 102.26, "low_price": 102.22, "start_price": 102.23, "volume": "-"}, {"date": "20231218", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.01%", "high_price": 102.55, "last_price": 102.536, "low_price": 102.55, "start_price": 102.55, "volume": "0.01K"}, {"date": "20231219", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.72%", "high_price": 102.26, "last_price": 101.796, "low_price": 101.68, "start_price": 102.105, "volume": "11.34K"}, {"date": "20231220", "type": "DOLLAR_INDEX", "fluc_ratio": "0.24%", "high_price": 102.17, "last_price": 102.04, "low_price": 101.785, "start_price": 101.815, "volume": "9.51K"}, {"date": "20231221", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.55%", "high_price": 102.095, "last_price": 101.478, "low_price": 101.375, "start_price": 101.99, "volume": "10.66K"}, {"date": "20231222", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.14%", "high_price": 101.54, "last_price": 101.338, "low_price": 101.075, "start_price": 101.425, "volume": "8.93K"}, {"date": "20231226", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.23%", "high_price": 101.41, "last_price": 101.104, "low_price": 101.095, "start_price": 101.31, "volume": "5.10K"}, {"date": "20231227", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.45%", "high_price": 101.215, "last_price": 100.654, "low_price": 100.495, "start_price": 101.185, "volume": "9.39K"}, {"date": "20231228", "type": "DOLLAR_INDEX", "fluc_ratio": "0.26%", "high_price": 100.985, "last_price": 100.913, "low_price": 100.32, "start_price": 100.565, "volume": "12.28K"}, {"date": "20231229", "type": "DOLLAR_INDEX", "fluc_ratio": "0.11%", "high_price": 101.115, "last_price": 101.029, "low_price": 100.75, "start_price": 100.865, "volume": "12.08K"}, {"date": "20240102", "type": "DOLLAR_INDEX", "fluc_ratio": "0.85%", "high_price": 101.94, "last_price": 101.891, "low_price": 101.03, "start_price": 101.065, "volume": "14.74K"}, {"date": "20240103", "type": "DOLLAR_INDEX", "fluc_ratio": "0.30%", "high_price": 102.42, "last_price": 102.195, "low_price": 101.77, "start_price": 101.845, "volume": "11.86K"}, {"date": "20240104", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.06%", "high_price": 102.245, "last_price": 102.135, "low_price": 101.865, "start_price": 102.165, "volume": "10.80K"}, {"date": "20240105", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.01%", "high_price": 102.83, "last_price": 102.129, "low_price": 101.615, "start_price": 102.11, "volume": "18.72K"}, {"date": "20240107", "type": "DOLLAR_INDEX", "fluc_ratio": "0.04%", "high_price": 102.24, "last_price": 102.17, "low_price": 102.135, "start_price": 102.135, "volume": "-"}, {"date": "20240108", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.20%", "high_price": 102.34, "last_price": 101.928, "low_price": 101.785, "start_price": 102.17, "volume": "11.74K"}, {"date": "20240109", "type": "DOLLAR_INDEX", "fluc_ratio": "0.35%", "high_price": 102.385, "last_price": 102.284, "low_price": 101.835, "start_price": 101.935, "volume": "12.11K"}, {"date": "20240110", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.20%", "high_price": 102.36, "last_price": 102.08, "low_price": 102.06, "start_price": 102.23, "volume": "9.35K"}, {"date": "20240111", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 102.51, "last_price": 102.024, "low_price": 101.775, "start_price": 102.04, "volume": "18.69K"}, {"date": "20240112", "type": "DOLLAR_INDEX", "fluc_ratio": "0.12%", "high_price": 102.32, "last_price": 102.151, "low_price": 101.815, "start_price": 102.035, "volume": "15.34K"}, {"date": "20240114", "type": "DOLLAR_INDEX", "fluc_ratio": "0.09%", "high_price": 102.25, "last_price": 102.245, "low_price": 102.18, "start_price": 102.19, "volume": "-"}, {"date": "20240115", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 102.41, "last_price": 102.151, "low_price": 102.055, "start_price": 102.205, "volume": "5.42K"}, {"date": "20240116", "type": "DOLLAR_INDEX", "fluc_ratio": "0.94%", "high_price": 103.175, "last_price": 103.112, "low_price": 102.495, "start_price": 102.56, "volume": "21.05K"}, {"date": "20240117", "type": "DOLLAR_INDEX", "fluc_ratio": "0.09%", "high_price": 103.45, "last_price": 103.206, "low_price": 103.025, "start_price": 103.07, "volume": "14.75K"}, {"date": "20240118", "type": "DOLLAR_INDEX", "fluc_ratio": "0.10%", "high_price": 103.405, "last_price": 103.312, "low_price": 102.925, "start_price": 103.065, "volume": "12.41K"}, {"date": "20240119", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.24%", "high_price": 103.325, "last_price": 103.069, "low_price": 103.01, "start_price": 103.14, "volume": "9.61K"}, {"date": "20240121", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.01%", "high_price": 103.08, "last_price": 103.06, "low_price": 103.025, "start_price": 103.035, "volume": "-"}, {"date": "20240122", "type": "DOLLAR_INDEX", "fluc_ratio": "0.05%", "high_price": 103.16, "last_price": 103.118, "low_price": 102.9, "start_price": 103.035, "volume": "8.96K"}, {"date": "20240123", "type": "DOLLAR_INDEX", "fluc_ratio": "0.28%", "high_price": 103.605, "last_price": 103.402, "low_price": 102.78, "start_price": 103.14, "volume": "13.81K"}, {"date": "20240124", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.35%", "high_price": 103.34, "last_price": 103.039, "low_price": 102.555, "start_price": 103.305, "volume": "20.41K"}, {"date": "20240125", "type": "DOLLAR_INDEX", "fluc_ratio": "0.32%", "high_price": 103.485, "last_price": 103.37, "low_price": 102.915, "start_price": 103.14, "volume": "15.26K"}, {"date": "20240126", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.13%", "high_price": 103.535, "last_price": 103.234, "low_price": 102.935, "start_price": 103.345, "volume": "14.22K"}, {"date": "20240128", "type": "DOLLAR_INDEX", "fluc_ratio": "0.13%", "high_price": 103.37, "last_price": 103.365, "low_price": 103.305, "start_price": 103.315, "volume": "-"}, {"date": "20240129", "type": "DOLLAR_INDEX", "fluc_ratio": "0.18%", "high_price": 103.64, "last_price": 103.421, "low_price": 103.215, "start_price": 103.305, "volume": "12.27K"}, {"date": "20240130", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.20%", "high_price": 103.435, "last_price": 103.215, "low_price": 102.97, "start_price": 103.18, "volume": "9.41K"}, {"date": "20240131", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.12%", "high_price": 103.565, "last_price": 103.089, "low_price": 102.755, "start_price": 103.25, "volume": "25.38K"}, {"date": "20240201", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.21%", "high_price": 103.655, "last_price": 102.872, "low_price": 102.84, "start_price": 103.38, "volume": "23.80K"}, {"date": "20240202", "type": "DOLLAR_INDEX", "fluc_ratio": "0.88%", "high_price": 103.895, "last_price": 103.781, "low_price": 102.735, "start_price": 102.895, "volume": "31.48K"}, {"date": "20240204", "type": "DOLLAR_INDEX", "fluc_ratio": "0.12%", "high_price": 104.005, "last_price": 103.91, "low_price": 103.88, "start_price": 103.895, "volume": "-"}, {"date": "20240205", "type": "DOLLAR_INDEX", "fluc_ratio": "0.52%", "high_price": 104.465, "last_price": 104.319, "low_price": 103.84, "start_price": 103.91, "volume": "20.76K"}, {"date": "20240206", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.24%", "high_price": 104.45, "last_price": 104.068, "low_price": 103.995, "start_price": 104.295, "volume": "15.24K"}, {"date": "20240207", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.15%", "high_price": 104.025, "last_price": 103.917, "low_price": 103.805, "start_price": 103.995, "volume": "11.26K"}, {"date": "20240208", "type": "DOLLAR_INDEX", "fluc_ratio": "0.12%", "high_price": 104.3, "last_price": 104.037, "low_price": 103.835, "start_price": 103.885, "volume": "11.24K"}, {"date": "20240209", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.04%", "high_price": 104.135, "last_price": 103.993, "low_price": 103.83, "start_price": 104.045, "volume": "9.46K"}, {"date": "20240211", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.11%", "high_price": 103.98, "last_price": 103.875, "low_price": 103.87, "start_price": 103.98, "volume": "-"}, {"date": "20240212", "type": "DOLLAR_INDEX", "fluc_ratio": "0.05%", "high_price": 104.15, "last_price": 104.047, "low_price": 103.765, "start_price": 103.975, "volume": "9.48K"}, {"date": "20240213", "type": "DOLLAR_INDEX", "fluc_ratio": "0.77%", "high_price": 104.855, "last_price": 104.85, "low_price": 103.365, "start_price": 104.02, "volume": "22.57K"}, {"date": "20240214", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.23%", "high_price": 104.875, "last_price": 104.612, "low_price": 104.545, "start_price": 104.75, "volume": "12.32K"}, {"date": "20240215", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.39%", "high_price": 104.625, "last_price": 104.2, "low_price": 104.08, "start_price": 104.555, "volume": "14.85K"}, {"date": "20240216", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.02%", "high_price": 104.58, "last_price": 104.182, "low_price": 104.065, "start_price": 104.24, "volume": "13.55K"}, {"date": "20240218", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 104.18, "last_price": 104.13, "low_price": 104.12, "start_price": 104.18, "volume": "-"}, {"date": "20240219", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 104.275, "last_price": 104.182, "low_price": 104.04, "start_price": 104.17, "volume": "4.98K"}, {"date": "20240220", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.20%", "high_price": 104.32, "last_price": 103.978, "low_price": 103.69, "start_price": 104.25, "volume": "15.48K"}, {"date": "20240221", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.06%", "high_price": 104.125, "last_price": 103.912, "low_price": 103.845, "start_price": 103.95, "volume": "8.82K"}, {"date": "20240222", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.04%", "high_price": 104.06, "last_price": 103.875, "low_price": 103.115, "start_price": 103.85, "volume": "15.40K"}, {"date": "20240223", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.02%", "high_price": 103.975, "last_price": 103.859, "low_price": 103.69, "start_price": 103.885, "volume": "8.63K"}, {"date": "20240225", "type": "DOLLAR_INDEX", "fluc_ratio": "0.05%", "high_price": 103.91, "last_price": 103.91, "low_price": 103.87, "start_price": 103.87, "volume": "-"}, {"date": "20240226", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.10%", "high_price": 103.95, "last_price": 103.751, "low_price": 103.63, "start_price": 103.89, "volume": "9.87K"}, {"date": "20240227", "type": "DOLLAR_INDEX", "fluc_ratio": "0.01%", "high_price": 103.86, "last_price": 103.759, "low_price": 103.54, "start_price": 103.715, "volume": "9.01K"}, {"date": "20240228", "type": "DOLLAR_INDEX", "fluc_ratio": "0.14%", "high_price": 104.17, "last_price": 103.904, "low_price": 103.75, "start_price": 103.75, "volume": "12.25K"}, {"date": "20240229", "type": "DOLLAR_INDEX", "fluc_ratio": "0.19%", "high_price": 104.145, "last_price": 104.098, "low_price": 103.595, "start_price": 103.89, "volume": "18.00K"}, {"date": "20240301", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.29%", "high_price": 104.24, "last_price": 103.799, "low_price": 103.78, "start_price": 104.06, "volume": "16.88K"}, {"date": "20240303", "type": "DOLLAR_INDEX", "fluc_ratio": "0.02%", "high_price": 103.82, "last_price": 103.82, "low_price": 103.79, "start_price": 103.815, "volume": "-"}, {"date": "20240304", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.02%", "high_price": 103.915, "last_price": 103.778, "low_price": 103.675, "start_price": 103.795, "volume": "11.54K"}, {"date": "20240305", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.02%", "high_price": 103.9, "last_price": 103.753, "low_price": 103.52, "start_price": 103.78, "volume": "13.60K"}, {"date": "20240306", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.42%", "high_price": 103.845, "last_price": 103.321, "low_price": 103.15, "start_price": 103.785, "volume": "20.16K"}, {"date": "20240307", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.53%", "high_price": 103.325, "last_price": 102.772, "low_price": 102.76, "start_price": 103.255, "volume": "19.52K"}, {"date": "20240308", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.08%", "high_price": 102.865, "last_price": 102.688, "low_price": 102.3, "start_price": 102.735, "volume": "20.51K"}, {"date": "20240310", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.37%", "high_price": 102.4, "last_price": 102.305, "low_price": 102.3, "start_price": 102.345, "volume": "-"}, {"date": "20240311", "type": "DOLLAR_INDEX", "fluc_ratio": "0.16%", "high_price": 102.915, "last_price": 102.852, "low_price": 102.61, "start_price": 102.71, "volume": "19.04K"}, {"date": "20240312", "type": "DOLLAR_INDEX", "fluc_ratio": "0.08%", "high_price": 103.315, "last_price": 102.934, "low_price": 102.7, "start_price": 102.77, "volume": "15.46K"}, {"date": "20240313", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.16%", "high_price": 103.0, "last_price": 102.766, "low_price": 102.645, "start_price": 102.92, "volume": "18.10K"}, {"date": "20240314", "type": "DOLLAR_INDEX", "fluc_ratio": "0.56%", "high_price": 103.385, "last_price": 103.342, "low_price": 102.725, "start_price": 102.745, "volume": "18.03K"}, {"date": "20240315", "type": "DOLLAR_INDEX", "fluc_ratio": "0.07%", "high_price": 103.48, "last_price": 103.414, "low_price": 103.3, "start_price": 103.37, "volume": "4.70K"}, {"date": "20240317", "type": "DOLLAR_INDEX", "fluc_ratio": "0.03%", "high_price": 103.115, "last_price": 103.1, "low_price": 103.05, "start_price": 103.055, "volume": "-"}, {"date": "20240318", "type": "DOLLAR_INDEX", "fluc_ratio": "0.05%", "high_price": 103.475, "last_price": 103.461, "low_price": 103.375, "start_price": 103.455, "volume": "0.01K"}, {"date": "20240319", "type": "DOLLAR_INDEX", "fluc_ratio": "0.02%", "high_price": 103.71, "last_price": 103.484, "low_price": 103.21, "start_price": 103.22, "volume": "12.88K"}, {"date": "20240320", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.42%", "high_price": 103.81, "last_price": 103.046, "low_price": 103.03, "start_price": 103.53, "volume": "21.29K"}, {"date": "20240321", "type": "DOLLAR_INDEX", "fluc_ratio": "0.60%", "high_price": 103.74, "last_price": 103.666, "low_price": 102.83, "start_price": 102.92, "volume": "21.30K"}, {"date": "20240322", "type": "DOLLAR_INDEX", "fluc_ratio": "0.49%", "high_price": 104.2, "last_price": 104.177, "low_price": 103.605, "start_price": 103.665, "volume": "19.17K"}, {"date": "20240324", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.04%", "high_price": 104.16, "last_price": 104.14, "low_price": 104.1, "start_price": 104.135, "volume": "-"}, {"date": "20240325", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.23%", "high_price": 104.19, "last_price": 103.934, "low_price": 103.84, "start_price": 104.165, "volume": "15.04K"}, {"date": "20240326", "type": "DOLLAR_INDEX", "fluc_ratio": "0.05%", "high_price": 104.03, "last_price": 103.991, "low_price": 103.71, "start_price": 103.925, "volume": "8.55K"}, {"date": "20240327", "type": "DOLLAR_INDEX", "fluc_ratio": "0.07%", "high_price": 104.165, "last_price": 104.064, "low_price": 103.92, "start_price": 104.005, "volume": "11.29K"}, {"date": "20240328", "type": "DOLLAR_INDEX", "fluc_ratio": "0.20%", "high_price": 104.45, "last_price": 104.269, "low_price": 104.03, "start_price": 104.135, "volume": "13.70K"}, {"date": "20240331", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.06%", "high_price": 104.275, "last_price": 104.205, "low_price": 104.16, "start_price": 104.275, "volume": "-"}, {"date": "20240401", "type": "DOLLAR_INDEX", "fluc_ratio": "0.47%", "high_price": 104.805, "last_price": 104.764, "low_price": 104.135, "start_price": 104.25, "volume": "15.08K"}, {"date": "20240402", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.19%", "high_price": 104.84, "last_price": 104.562, "low_price": 104.42, "start_price": 104.735, "volume": "14.86K"}, {"date": "20240403", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.54%", "high_price": 104.59, "last_price": 103.997, "low_price": 103.97, "start_price": 104.53, "volume": "13.46K"}, {"date": "20240404", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.10%", "high_price": 104.03, "last_price": 103.891, "low_price": 103.68, "start_price": 103.98, "volume": "15.52K"}, {"date": "20240405", "type": "DOLLAR_INDEX", "fluc_ratio": "0.17%", "high_price": 104.46, "last_price": 104.071, "low_price": 103.91, "start_price": 104.005, "volume": "18.00K"}, {"date": "20240407", "type": "DOLLAR_INDEX", "fluc_ratio": "0.08%", "high_price": 104.18, "last_price": 104.15, "low_price": 104.09, "start_price": 104.09, "volume": "-"}, {"date": "20240408", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.16%", "high_price": 104.21, "last_price": 103.902, "low_price": 103.86, "start_price": 104.06, "volume": "14.70K"}, {"date": "20240409", "type": "DOLLAR_INDEX", "fluc_ratio": "0.02%", "high_price": 103.975, "last_price": 103.922, "low_price": 103.645, "start_price": 103.87, "volume": "9.44K"}, {"date": "20240410", "type": "DOLLAR_INDEX", "fluc_ratio": "1.07%", "high_price": 105.085, "last_price": 105.031, "low_price": 103.795, "start_price": 103.89, "volume": "22.29K"}, {"date": "20240411", "type": "DOLLAR_INDEX", "fluc_ratio": "0.03%", "high_price": 105.31, "last_price": 105.064, "low_price": 104.82, "start_price": 105.01, "volume": "18.47K"}, {"date": "20240412", "type": "DOLLAR_INDEX", "fluc_ratio": "0.73%", "high_price": 105.9, "last_price": 105.832, "low_price": 105.025, "start_price": 105.07, "volume": "15.71K"}, {"date": "20240414", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.07%", "high_price": 105.83, "last_price": 105.755, "low_price": 105.71, "start_price": 105.825, "volume": "-"}, {"date": "20240415", "type": "DOLLAR_INDEX", "fluc_ratio": "0.16%", "high_price": 106.045, "last_price": 105.998, "low_price": 105.64, "start_price": 105.83, "volume": "12.78K"}, {"date": "20240416", "type": "DOLLAR_INDEX", "fluc_ratio": "0.06%", "high_price": 106.325, "last_price": 106.065, "low_price": 105.87, "start_price": 105.99, "volume": "16.57K"}, {"date": "20240417", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.28%", "high_price": 106.255, "last_price": 105.764, "low_price": 105.685, "start_price": 106.16, "volume": "15.88K"}, {"date": "20240418", "type": "DOLLAR_INDEX", "fluc_ratio": "0.21%", "high_price": 106.01, "last_price": 105.982, "low_price": 105.57, "start_price": 105.79, "volume": "13.62K"}, {"date": "20240419", "type": "DOLLAR_INDEX", "fluc_ratio": "0.00%", "high_price": 106.185, "last_price": 105.984, "low_price": 105.67, "start_price": 106.0, "volume": "16.55K"}, {"date": "20240421", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.05%", "high_price": 105.99, "last_price": 105.93, "low_price": 105.91, "start_price": 105.97, "volume": "-"}, {"date": "20240422", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.07%", "high_price": 106.235, "last_price": 105.913, "low_price": 105.825, "start_price": 105.885, "volume": "13.35K"}, {"date": "20240423", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.39%", "high_price": 106.075, "last_price": 105.505, "low_price": 105.445, "start_price": 105.96, "volume": "17.74K"}, {"date": "20240424", "type": "DOLLAR_INDEX", "fluc_ratio": "0.18%", "high_price": 105.79, "last_price": 105.7, "low_price": 105.425, "start_price": 105.52, "volume": "8.18K"}, {"date": "20240425", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.24%", "high_price": 105.87, "last_price": 105.451, "low_price": 105.33, "start_price": 105.675, "volume": "14.87K"}, {"date": "20240426", "type": "DOLLAR_INDEX", "fluc_ratio": "0.33%", "high_price": 106.06, "last_price": 105.804, "low_price": 105.27, "start_price": 105.455, "volume": "19.70K"}, {"date": "20240428", "type": "DOLLAR_INDEX", "fluc_ratio": "0.03%", "high_price": 105.91, "last_price": 105.84, "low_price": 105.835, "start_price": 105.885, "volume": "-"}, {"date": "20240429", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.34%", "high_price": 106.005, "last_price": 105.448, "low_price": 105.33, "start_price": 105.88, "volume": "26.82K"}, {"date": "20240430", "type": "DOLLAR_INDEX", "fluc_ratio": "0.62%", "high_price": 106.215, "last_price": 106.1, "low_price": 105.54, "start_price": 105.56, "volume": "17.35K"}, {"date": "20240501", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.44%", "high_price": 106.38, "last_price": 105.628, "low_price": 105.315, "start_price": 106.21, "volume": "30.65K"}, {"date": "20240502", "type": "DOLLAR_INDEX", "fluc_ratio": "-0.11%", "high_price": 105.755, "last_price": 105.515, "low_price": 105.465, "start_price": 105.62, "volume": "-"}]

달러-원 환율(USD_KRW)

[{"date": "20200101", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1155.32, "last_price": 1154.02, "low_price": 1154.08, "start_price": 1155.07, "volume": 0.0}, {"date": "20200102", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1161.15, "last_price": 1157.35, "low_price": 1153.48, "start_price": 1155.02, "volume": 0.0029}, {"date": "20200103", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1168.83, "last_price": 1164.95, "low_price": 1155.7, "start_price": 1157.94, "volume": 0.0066}, {"date": "20200106", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1172.99, "last_price": 1166.94, "low_price": 1165.78, "start_price": 1165.89, "volume": 0.0017}, {"date": "20200107", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1168.82, "last_price": 1167.3, "low_price": 1163.11, "start_price": 1167.54, "volume": 0.0003}, {"date": "20200108", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1179.67, "last_price": 1162.25, "low_price": 1160.5, "start_price": 1168.3, "volume": -0.0043}, {"date": "20200109", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1163.55, "last_price": 1158.72, "low_price": 1157.41, "start_price": 1162.49, "volume": -0.003}, {"date": "20200110", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1164.16, "last_price": 1157.97, "low_price": 1157.55, "start_price": 1159.73, "volume": -0.0006}, {"date": "20200113", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1159.57, "last_price": 1153.95, "low_price": 1153.13, "start_price": 1158.92, "volume": -0.0035}, {"date": "20200114", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1159.66, "last_price": 1157.2, "low_price": 1150.3, "start_price": 1154.95, "volume": 0.0028}, {"date": "20200115", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1162.8, "last_price": 1157.91, "low_price": 1155.85, "start_price": 1158.2, "volume": 0.0006}, {"date": "20200116", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1161.97, "last_price": 1159.73, "low_price": 1156.5, "start_price": 1158.91, "volume": 0.0016}, {"date": "20200117", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1161.93, "last_price": 1160.44, "low_price": 1155.97, "start_price": 1160.73, "volume": 0.0006}, {"date": "20200120", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1162.2, "last_price": 1158.61, "low_price": 1155.87, "start_price": 1161.46, "volume": -0.0016}, {"date": "20200121", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1170.77, "last_price": 1169.01, "low_price": 1157.94, "start_price": 1159.61, "volume": 0.009}, {"date": "20200122", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1170.2, "last_price": 1164.76, "low_price": 1162.02, "start_price": 1170.01, "volume": -0.0036}, {"date": "20200123", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1170.77, "last_price": 1168.54, "low_price": 1164.29, "start_price": 1165.76, "volume": 0.0032}, {"date": "20200124", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1171.06, "last_price": 1169.2, "low_price": 1166.02, "start_price": 1168.6, "volume": 0.0006}, {"date": "20200127", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1179.71, "last_price": 1176.7, "low_price": 1170.09, "start_price": 1170.24, "volume": 0.0064}, {"date": "20200128", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1181.88, "last_price": 1175.71, "low_price": 1174.96, "start_price": 1177.7, "volume": -0.0008}, {"date": "20200129", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1180.43, "last_price": 1178.68, "low_price": 1173.73, "start_price": 1176.21, "volume": 0.0025}, {"date": "20200130", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1193.67, "last_price": 1187.64, "low_price": 1178.22, "start_price": 1179.68, "volume": 0.0076}, {"date": "20200131", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1198.55, "last_price": 1194.97, "low_price": 1183.88, "start_price": 1188.64, "volume": 0.0062}, {"date": "20200203", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1199.44, "last_price": 1189.79, "low_price": 1190.17, "start_price": 1195.96, "volume": -0.0043}, {"date": "20200204", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1194.28, "last_price": 1182.9, "low_price": 1183.24, "start_price": 1190.81, "volume": -0.0058}, {"date": "20200205", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1192.9, "last_price": 1183.4, "low_price": 1180.18, "start_price": 1183.9, "volume": 0.0004}, {"date": "20200206", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1186.77, "last_price": 1185.28, "low_price": 1177.71, "start_price": 1184.4, "volume": 0.0016}, {"date": "20200207", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1196.29, "last_price": 1191.39, "low_price": 1184.72, "start_price": 1186.28, "volume": 0.0052}, {"date": "20200210", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1194.5, "last_price": 1187.17, "low_price": 1185.33, "start_price": 1192.39, "volume": -0.0035}, {"date": "20200211", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.57, "last_price": 1181.25, "low_price": 1180.42, "start_price": 1188.17, "volume": -0.005}, {"date": "20200212", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1184.21, "last_price": 1178.51, "low_price": 1176.06, "start_price": 1182.29, "volume": -0.0023}, {"date": "20200213", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1185.02, "last_price": 1183.58, "low_price": 1178.24, "start_price": 1179.51, "volume": 0.0043}, {"date": "20200214", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1185.85, "last_price": 1182.46, "low_price": 1180.48, "start_price": 1184.59, "volume": -0.0009}, {"date": "20200217", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1185.88, "last_price": 1185.25, "low_price": 1179.19, "start_price": 1183.44, "volume": 0.0024}, {"date": "20200218", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1192.48, "last_price": 1190.95, "low_price": 1184.28, "start_price": 1185.38, "volume": 0.0048}, {"date": "20200219", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1193.9, "last_price": 1192.5, "low_price": 1187.5, "start_price": 1191.05, "volume": 0.0013}, {"date": "20200220", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1208.99, "last_price": 1204.71, "low_price": 1191.42, "start_price": 1193.0, "volume": 0.0102}, {"date": "20200221", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1215.27, "last_price": 1206.91, "low_price": 1202.94, "start_price": 1205.21, "volume": 0.0018}, {"date": "20200224", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1222.96, "last_price": 1219.08, "low_price": 1206.97, "start_price": 1206.97, "volume": 0.0101}, {"date": "20200225", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1220.33, "last_price": 1215.54, "low_price": 1208.84, "start_price": 1219.17, "volume": -0.0029}, {"date": "20200226", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1220.63, "last_price": 1212.31, "low_price": 1211.83, "start_price": 1216.04, "volume": -0.0027}, {"date": "20200227", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1218.82, "last_price": 1212.63, "low_price": 1206.76, "start_price": 1212.81, "volume": 0.0003}, {"date": "20200228", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1218.56, "last_price": 1200.2, "low_price": 1199.59, "start_price": 1212.68, "volume": -0.0103}, {"date": "20200302", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1207.63, "last_price": 1189.61, "low_price": 1188.56, "start_price": 1200.21, "volume": -0.0088}, {"date": "20200303", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1196.21, "last_price": 1180.5, "low_price": 1178.81, "start_price": 1189.71, "volume": -0.0077}, {"date": "20200304", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.98, "last_price": 1184.73, "low_price": 1181.0, "start_price": 1181.0, "volume": 0.0036}, {"date": "20200305", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1193.08, "last_price": 1188.72, "low_price": 1179.84, "start_price": 1185.23, "volume": 0.0034}, {"date": "20200306", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1194.72, "last_price": 1188.7, "low_price": 1184.96, "start_price": 1188.82, "volume": 0.0}, {"date": "20200309", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1206.6, "last_price": 1200.88, "low_price": 1188.6, "start_price": 1188.7, "volume": 0.0102}, {"date": "20200310", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1202.3, "last_price": 1185.6, "low_price": 1185.03, "start_price": 1200.94, "volume": -0.0127}, {"date": "20200311", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1197.95, "last_price": 1192.57, "low_price": 1184.43, "start_price": 1185.75, "volume": 0.0059}, {"date": "20200312", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1214.17, "last_price": 1210.71, "low_price": 1191.15, "start_price": 1192.71, "volume": 0.0152}, {"date": "20200313", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1226.77, "last_price": 1211.28, "low_price": 1205.48, "start_price": 1211.21, "volume": 0.0005}, {"date": "20200316", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1233.72, "last_price": 1232.37, "low_price": 1209.31, "start_price": 1211.7, "volume": 0.0174}, {"date": "20200317", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1247.21, "last_price": 1239.72, "low_price": 1232.45, "start_price": 1232.87, "volume": 0.006}, {"date": "20200318", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1269.15, "last_price": 1256.46, "low_price": 1231.6, "start_price": 1239.76, "volume": 0.0135}, {"date": "20200319", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1292.93, "last_price": 1257.86, "low_price": 1247.45, "start_price": 1256.5, "volume": 0.0011}, {"date": "20200320", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1264.6, "last_price": 1254.45, "low_price": 1237.22, "start_price": 1258.36, "volume": -0.0027}, {"date": "20200323", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1283.05, "last_price": 1272.5, "low_price": 1254.4, "start_price": 1254.85, "volume": 0.0144}, {"date": "20200324", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1273.04, "last_price": 1233.21, "low_price": 1232.9, "start_price": 1273.0, "volume": -0.0309}, {"date": "20200325", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1239.08, "last_price": 1232.0, "low_price": 1226.07, "start_price": 1234.21, "volume": -0.001}, {"date": "20200326", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1235.43, "last_price": 1212.9, "low_price": 1212.48, "start_price": 1233.0, "volume": -0.0155}, {"date": "20200327", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1227.29, "last_price": 1212.23, "low_price": 1205.31, "start_price": 1213.4, "volume": -0.0006}, {"date": "20200330", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1227.21, "last_price": 1224.21, "low_price": 1212.18, "start_price": 1212.73, "volume": 0.0099}, {"date": "20200331", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1225.21, "last_price": 1218.3, "low_price": 1214.28, "start_price": 1224.71, "volume": -0.0048}, {"date": "20200401", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1239.27, "last_price": 1236.2, "low_price": 1216.8, "start_price": 1218.8, "volume": 0.0147}, {"date": "20200402", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1243.29, "last_price": 1227.35, "low_price": 1225.56, "start_price": 1236.7, "volume": -0.0072}, {"date": "20200403", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1240.65, "last_price": 1235.61, "low_price": 1224.18, "start_price": 1227.85, "volume": 0.0067}, {"date": "20200406", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1239.51, "last_price": 1224.6, "low_price": 1223.58, "start_price": 1236.42, "volume": -0.0089}, {"date": "20200407", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1225.56, "last_price": 1214.93, "low_price": 1208.79, "start_price": 1224.64, "volume": -0.0079}, {"date": "20200408", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1223.19, "last_price": 1215.76, "low_price": 1214.09, "start_price": 1215.43, "volume": 0.0007}, {"date": "20200409", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1222.36, "last_price": 1210.58, "low_price": 1208.67, "start_price": 1216.26, "volume": -0.0043}, {"date": "20200410", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1216.1, "last_price": 1211.05, "low_price": 1206.64, "start_price": 1211.11, "volume": 0.0004}, {"date": "20200413", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1221.7, "last_price": 1215.46, "low_price": 1211.59, "start_price": 1212.04, "volume": 0.0036}, {"date": "20200414", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1219.45, "last_price": 1212.46, "low_price": 1211.31, "start_price": 1215.97, "volume": -0.0025}, {"date": "20200415", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1225.77, "last_price": 1224.68, "low_price": 1209.61, "start_price": 1212.5, "volume": 0.0101}, {"date": "20200416", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1230.53, "last_price": 1228.94, "low_price": 1222.94, "start_price": 1224.72, "volume": 0.0035}, {"date": "20200417", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1229.45, "last_price": 1216.13, "low_price": 1213.95, "start_price": 1228.98, "volume": -0.0104}, {"date": "20200420", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1222.63, "last_price": 1220.58, "low_price": 1214.71, "start_price": 1216.26, "volume": 0.0037}, {"date": "20200421", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1241.82, "last_price": 1232.56, "low_price": 1220.12, "start_price": 1220.62, "volume": 0.0098}, {"date": "20200422", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1237.91, "last_price": 1233.55, "low_price": 1229.92, "start_price": 1233.53, "volume": 0.0008}, {"date": "20200423", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1237.23, "last_price": 1233.04, "low_price": 1227.72, "start_price": 1234.05, "volume": -0.0004}, {"date": "20200424", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1238.24, "last_price": 1230.53, "low_price": 1229.93, "start_price": 1233.54, "volume": -0.002}, {"date": "20200427", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1235.1, "last_price": 1222.05, "low_price": 1220.81, "start_price": 1230.5, "volume": -0.0069}, {"date": "20200428", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1227.95, "last_price": 1221.31, "low_price": 1216.86, "start_price": 1222.64, "volume": -0.0006}, {"date": "20200429", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1223.45, "last_price": 1210.99, "low_price": 1210.42, "start_price": 1221.81, "volume": -0.0084}, {"date": "20200430", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1215.69, "last_price": 1212.94, "low_price": 1203.52, "start_price": 1211.1, "volume": 0.0016}, {"date": "20200501", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1225.87, "last_price": 1224.89, "low_price": 1213.1, "start_price": 1213.94, "volume": 0.0099}, {"date": "20200504", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1230.53, "last_price": 1224.14, "low_price": 1223.36, "start_price": 1224.8, "volume": -0.0006}, {"date": "20200505", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1224.82, "last_price": 1222.47, "low_price": 1218.2, "start_price": 1224.18, "volume": -0.0014}, {"date": "20200506", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1230.03, "last_price": 1228.55, "low_price": 1220.57, "start_price": 1222.57, "volume": 0.005}, {"date": "20200507", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1230.06, "last_price": 1219.61, "low_price": 1217.08, "start_price": 1229.6, "volume": -0.0073}, {"date": "20200508", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1221.82, "last_price": 1219.65, "low_price": 1214.51, "start_price": 1220.11, "volume": 0.0}, {"date": "20200511", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1226.18, "last_price": 1222.91, "low_price": 1214.18, "start_price": 1219.7, "volume": 0.0027}, {"date": "20200512", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1228.95, "last_price": 1226.64, "low_price": 1220.19, "start_price": 1223.41, "volume": 0.0031}, {"date": "20200513", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1229.4, "last_price": 1227.37, "low_price": 1222.17, "start_price": 1226.84, "volume": 0.0006}, {"date": "20200514", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1234.03, "last_price": 1227.03, "low_price": 1226.12, "start_price": 1227.51, "volume": -0.0003}, {"date": "20200515", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1235.58, "last_price": 1232.69, "low_price": 1226.3, "start_price": 1227.53, "volume": 0.0046}, {"date": "20200518", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1235.04, "last_price": 1225.13, "low_price": 1224.44, "start_price": 1233.09, "volume": -0.0061}, {"date": "20200519", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1227.55, "last_price": 1225.04, "low_price": 1221.06, "start_price": 1225.27, "volume": -0.0001}, {"date": "20200520", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1232.7, "last_price": 1227.26, "low_price": 1224.17, "start_price": 1225.18, "volume": 0.0018}, {"date": "20200521", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1234.52, "last_price": 1233.19, "low_price": 1226.44, "start_price": 1227.4, "volume": 0.0048}, {"date": "20200522", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1244.51, "last_price": 1240.59, "low_price": 1232.81, "start_price": 1233.27, "volume": 0.006}, {"date": "20200525", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1244.89, "last_price": 1240.45, "low_price": 1237.61, "start_price": 1240.56, "volume": -0.0001}, {"date": "20200526", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1242.7, "last_price": 1230.9, "low_price": 1230.11, "start_price": 1240.95, "volume": -0.0077}, {"date": "20200527", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1239.51, "last_price": 1238.19, "low_price": 1230.43, "start_price": 1230.99, "volume": 0.0059}, {"date": "20200528", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1242.59, "last_price": 1237.97, "low_price": 1233.71, "start_price": 1238.26, "volume": -0.0002}, {"date": "20200529", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1240.7, "last_price": 1231.49, "low_price": 1230.18, "start_price": 1238.03, "volume": -0.0052}, {"date": "20200601", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1232.19, "last_price": 1222.92, "low_price": 1221.74, "start_price": 1231.47, "volume": -0.007}, {"date": "20200602", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1227.33, "last_price": 1219.62, "low_price": 1216.33, "start_price": 1223.05, "volume": -0.0027}, {"date": "20200603", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1220.67, "last_price": 1215.79, "low_price": 1214.12, "start_price": 1220.12, "volume": -0.0031}, {"date": "20200604", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1220.2, "last_price": 1216.39, "low_price": 1212.94, "start_price": 1215.95, "volume": 0.0005}, {"date": "20200605", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1218.76, "last_price": 1202.02, "low_price": 1200.35, "start_price": 1216.54, "volume": -0.0118}, {"date": "20200608", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1205.88, "last_price": 1195.35, "low_price": 1193.92, "start_price": 1201.85, "volume": -0.0055}, {"date": "20200609", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1202.93, "last_price": 1198.4, "low_price": 1194.99, "start_price": 1195.9, "volume": 0.0026}, {"date": "20200610", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1200.79, "last_price": 1190.67, "low_price": 1184.24, "start_price": 1198.52, "volume": -0.0065}, {"date": "20200611", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1208.4, "last_price": 1206.1, "low_price": 1188.11, "start_price": 1190.79, "volume": 0.013}, {"date": "20200612", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1210.48, "last_price": 1203.66, "low_price": 1200.61, "start_price": 1206.2, "volume": -0.002}, {"date": "20200615", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1217.13, "last_price": 1208.55, "low_price": 1203.16, "start_price": 1203.61, "volume": 0.0041}, {"date": "20200616", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1215.22, "last_price": 1211.79, "low_price": 1204.09, "start_price": 1208.65, "volume": 0.0027}, {"date": "20200617", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1219.26, "last_price": 1215.41, "low_price": 1210.35, "start_price": 1212.29, "volume": 0.003}, {"date": "20200618", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1218.09, "last_price": 1212.5, "low_price": 1207.76, "start_price": 1215.53, "volume": -0.0024}, {"date": "20200619", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1214.16, "last_price": 1211.83, "low_price": 1205.62, "start_price": 1212.6, "volume": -0.0006}, {"date": "20200622", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1216.35, "last_price": 1209.41, "low_price": 1208.77, "start_price": 1211.89, "volume": -0.002}, {"date": "20200623", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1216.4, "last_price": 1207.46, "low_price": 1205.47, "start_price": 1209.53, "volume": -0.0016}, {"date": "20200624", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1208.87, "last_price": 1206.08, "low_price": 1198.71, "start_price": 1208.45, "volume": -0.0011}, {"date": "20200625", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1209.08, "last_price": 1202.21, "low_price": 1200.91, "start_price": 1206.2, "volume": -0.0032}, {"date": "20200626", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1204.83, "last_price": 1203.8, "low_price": 1197.0, "start_price": 1202.36, "volume": 0.0013}, {"date": "20200629", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1205.96, "last_price": 1199.16, "low_price": 1197.46, "start_price": 1203.63, "volume": -0.0039}, {"date": "20200630", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1204.68, "last_price": 1199.28, "low_price": 1195.09, "start_price": 1199.66, "volume": 0.0001}, {"date": "20200701", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1205.05, "last_price": 1201.51, "low_price": 1197.92, "start_price": 1199.44, "volume": 0.0019}, {"date": "20200702", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1204.15, "last_price": 1198.75, "low_price": 1196.68, "start_price": 1201.67, "volume": -0.0023}, {"date": "20200703", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1202.47, "last_price": 1198.93, "low_price": 1197.77, "start_price": 1199.25, "volume": 0.0002}, {"date": "20200706", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1200.1, "last_price": 1191.92, "low_price": 1191.11, "start_price": 1199.66, "volume": -0.0058}, {"date": "20200707", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1197.78, "last_price": 1196.75, "low_price": 1189.23, "start_price": 1192.04, "volume": 0.0041}, {"date": "20200708", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1199.53, "last_price": 1192.05, "low_price": 1192.08, "start_price": 1196.84, "volume": -0.0039}, {"date": "20200709", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1199.13, "last_price": 1196.98, "low_price": 1191.04, "start_price": 1192.68, "volume": 0.0041}, {"date": "20200710", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1206.03, "last_price": 1200.42, "low_price": 1196.18, "start_price": 1197.06, "volume": 0.0029}, {"date": "20200713", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1204.48, "last_price": 1203.37, "low_price": 1198.69, "start_price": 1200.52, "volume": 0.0025}, {"date": "20200714", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1208.74, "last_price": 1204.89, "low_price": 1203.07, "start_price": 1203.87, "volume": 0.0013}, {"date": "20200715", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1205.49, "last_price": 1200.5, "low_price": 1198.81, "start_price": 1205.01, "volume": -0.0036}, {"date": "20200716", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1207.6, "last_price": 1205.11, "low_price": 1200.08, "start_price": 1201.0, "volume": 0.0038}, {"date": "20200717", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1207.35, "last_price": 1203.44, "low_price": 1202.92, "start_price": 1205.23, "volume": -0.0014}, {"date": "20200720", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1206.93, "last_price": 1200.9, "low_price": 1200.46, "start_price": 1203.53, "volume": -0.0021}, {"date": "20200721", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1202.02, "last_price": 1193.92, "low_price": 1192.34, "start_price": 1201.02, "volume": -0.0058}, {"date": "20200722", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1199.91, "last_price": 1197.22, "low_price": 1192.29, "start_price": 1194.03, "volume": 0.0028}, {"date": "20200723", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1203.85, "last_price": 1201.45, "low_price": 1195.58, "start_price": 1197.38, "volume": 0.0035}, {"date": "20200724", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1204.59, "last_price": 1201.5, "low_price": 1198.71, "start_price": 1201.95, "volume": 0.0}, {"date": "20200727", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1202.32, "last_price": 1195.57, "low_price": 1194.12, "start_price": 1201.49, "volume": -0.0049}, {"date": "20200728", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1202.16, "last_price": 1199.46, "low_price": 1190.1, "start_price": 1196.07, "volume": 0.0033}, {"date": "20200729", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1200.05, "last_price": 1189.79, "low_price": 1189.76, "start_price": 1199.54, "volume": -0.0081}, {"date": "20200730", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1198.22, "last_price": 1189.62, "low_price": 1187.59, "start_price": 1190.04, "volume": -0.0001}, {"date": "20200731", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1196.11, "last_price": 1193.59, "low_price": 1186.27, "start_price": 1189.73, "volume": 0.0033}, {"date": "20200803", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1196.79, "last_price": 1192.59, "low_price": 1191.31, "start_price": 1194.1, "volume": -0.0008}, {"date": "20200804", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1197.12, "last_price": 1193.2, "low_price": 1191.18, "start_price": 1192.7, "volume": 0.0005}, {"date": "20200805", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1193.81, "last_price": 1186.05, "low_price": 1183.31, "start_price": 1193.32, "volume": -0.006}, {"date": "20200806", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1187.47, "last_price": 1183.5, "low_price": 1182.51, "start_price": 1186.24, "volume": -0.0022}, {"date": "20200807", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1191.28, "last_price": 1188.68, "low_price": 1183.07, "start_price": 1184.0, "volume": 0.0044}, {"date": "20200810", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1189.64, "last_price": 1185.58, "low_price": 1183.9, "start_price": 1189.19, "volume": -0.0026}, {"date": "20200811", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1187.97, "last_price": 1185.62, "low_price": 1181.69, "start_price": 1186.08, "volume": 0.0}, {"date": "20200812", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1187.77, "last_price": 1183.23, "low_price": 1182.33, "start_price": 1186.12, "volume": -0.002}, {"date": "20200813", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1186.32, "last_price": 1184.92, "low_price": 1181.24, "start_price": 1183.74, "volume": 0.0014}, {"date": "20200814", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.06, "last_price": 1186.94, "low_price": 1183.92, "start_price": 1185.15, "volume": 0.0017}, {"date": "20200817", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1187.27, "last_price": 1183.19, "low_price": 1183.63, "start_price": 1185.9, "volume": -0.0032}, {"date": "20200818", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1186.7, "last_price": 1182.7, "low_price": 1182.89, "start_price": 1184.14, "volume": -0.0004}, {"date": "20200819", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1184.57, "last_price": 1181.74, "low_price": 1176.04, "start_price": 1183.79, "volume": -0.0008}, {"date": "20200820", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1190.91, "last_price": 1185.24, "low_price": 1181.53, "start_price": 1182.24, "volume": 0.003}, {"date": "20200821", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1193.51, "last_price": 1191.72, "low_price": 1183.1, "start_price": 1185.36, "volume": 0.0055}, {"date": "20200824", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1193.03, "last_price": 1188.66, "low_price": 1186.47, "start_price": 1192.12, "volume": -0.0026}, {"date": "20200825", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1190.22, "last_price": 1187.35, "low_price": 1184.7, "start_price": 1189.04, "volume": -0.0011}, {"date": "20200826", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.94, "last_price": 1184.39, "low_price": 1184.16, "start_price": 1187.48, "volume": -0.0025}, {"date": "20200827", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.51, "last_price": 1187.44, "low_price": 1182.82, "start_price": 1184.79, "volume": 0.0026}, {"date": "20200828", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.29, "last_price": 1180.48, "low_price": 1180.03, "start_price": 1187.56, "volume": -0.0059}, {"date": "20200831", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.87, "last_price": 1187.94, "low_price": 1178.91, "start_price": 1180.51, "volume": 0.0063}, {"date": "20200901", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.69, "last_price": 1185.45, "low_price": 1181.68, "start_price": 1188.07, "volume": -0.0021}, {"date": "20200902", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1191.71, "last_price": 1189.13, "low_price": 1184.18, "start_price": 1185.58, "volume": 0.0031}, {"date": "20200903", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1192.56, "last_price": 1191.48, "low_price": 1185.47, "start_price": 1189.63, "volume": 0.002}, {"date": "20200904", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1193.21, "last_price": 1187.3, "low_price": 1186.94, "start_price": 1191.73, "volume": -0.0035}, {"date": "20200907", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1189.67, "last_price": 1187.27, "low_price": 1185.85, "start_price": 1187.33, "volume": 0.0}, {"date": "20200908", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1190.87, "last_price": 1190.1, "low_price": 1185.8, "start_price": 1187.77, "volume": 0.0024}, {"date": "20200909", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1191.79, "last_price": 1184.79, "low_price": 1184.05, "start_price": 1190.23, "volume": -0.0045}, {"date": "20200910", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.73, "last_price": 1188.11, "low_price": 1183.88, "start_price": 1184.92, "volume": 0.0028}, {"date": "20200911", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1190.27, "last_price": 1187.89, "low_price": 1185.6, "start_price": 1188.21, "volume": -0.0002}, {"date": "20200914", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.86, "last_price": 1181.51, "low_price": 1180.21, "start_price": 1187.99, "volume": -0.0054}, {"date": "20200915", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1183.53, "last_price": 1179.76, "low_price": 1176.74, "start_price": 1181.89, "volume": -0.0015}, {"date": "20200916", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1181.93, "last_price": 1172.88, "low_price": 1169.9, "start_price": 1180.26, "volume": -0.0058}, {"date": "20200917", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1178.18, "last_price": 1169.2, "low_price": 1168.43, "start_price": 1172.97, "volume": -0.0031}, {"date": "20200918", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1170.78, "last_price": 1164.81, "low_price": 1159.4, "start_price": 1169.7, "volume": -0.0038}, {"date": "20200921", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1168.31, "last_price": 1163.61, "low_price": 1156.46, "start_price": 1165.0, "volume": -0.001}, {"date": "20200922", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1166.03, "last_price": 1163.61, "low_price": 1158.93, "start_price": 1164.84, "volume": 0.0}, {"date": "20200923", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1172.46, "last_price": 1170.65, "low_price": 1160.69, "start_price": 1163.65, "volume": 0.0061}, {"date": "20200924", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1176.31, "last_price": 1169.1, "low_price": 1167.08, "start_price": 1170.78, "volume": -0.0013}, {"date": "20200925", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1178.03, "last_price": 1174.32, "low_price": 1168.35, "start_price": 1169.6, "volume": 0.0045}, {"date": "20200928", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1175.23, "last_price": 1166.85, "low_price": 1166.81, "start_price": 1174.44, "volume": -0.0064}, {"date": "20200929", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1171.6, "last_price": 1168.73, "low_price": 1166.38, "start_price": 1167.35, "volume": 0.0016}, {"date": "20200930", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1171.58, "last_price": 1164.65, "low_price": 1163.73, "start_price": 1168.82, "volume": -0.0035}, {"date": "20201001", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1165.84, "last_price": 1162.83, "low_price": 1160.7, "start_price": 1164.75, "volume": -0.0016}, {"date": "20201002", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1168.28, "last_price": 1166.26, "low_price": 1162.18, "start_price": 1162.93, "volume": 0.0029}, {"date": "20201005", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1167.33, "last_price": 1157.12, "low_price": 1156.59, "start_price": 1166.35, "volume": -0.0078}, {"date": "20201006", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1166.07, "last_price": 1164.37, "low_price": 1156.42, "start_price": 1157.29, "volume": 0.0063}, {"date": "20201007", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1166.56, "last_price": 1157.26, "low_price": 1156.14, "start_price": 1164.87, "volume": -0.0061}, {"date": "20201008", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1159.31, "last_price": 1151.11, "low_price": 1150.43, "start_price": 1157.38, "volume": -0.0053}, {"date": "20201009", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1151.87, "last_price": 1143.52, "low_price": 1141.86, "start_price": 1151.22, "volume": -0.0066}, {"date": "20201012", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1152.14, "last_price": 1147.79, "low_price": 1143.11, "start_price": 1143.65, "volume": 0.0037}, {"date": "20201013", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1151.93, "last_price": 1148.3, "low_price": 1144.46, "start_price": 1148.29, "volume": 0.0004}, {"date": "20201014", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1150.0, "last_price": 1147.14, "low_price": 1142.28, "start_price": 1148.8, "volume": -0.001}, {"date": "20201015", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1149.46, "last_price": 1145.14, "low_price": 1141.53, "start_price": 1147.2, "volume": -0.0017}, {"date": "20201016", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1148.14, "last_price": 1142.13, "low_price": 1140.73, "start_price": 1145.23, "volume": -0.0026}, {"date": "20201019", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1143.96, "last_price": 1140.06, "low_price": 1137.26, "start_price": 1142.21, "volume": -0.0018}, {"date": "20201020", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1141.88, "last_price": 1138.39, "low_price": 1137.25, "start_price": 1140.63, "volume": -0.0015}, {"date": "20201021", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1140.1, "last_price": 1132.54, "low_price": 1130.61, "start_price": 1138.77, "volume": -0.0051}, {"date": "20201022", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1137.55, "last_price": 1134.74, "low_price": 1131.96, "start_price": 1133.07, "volume": 0.0019}, {"date": "20201023", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1136.94, "last_price": 1127.95, "low_price": 1126.23, "start_price": 1135.14, "volume": -0.006}, {"date": "20201026", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1134.16, "last_price": 1132.44, "low_price": 1127.06, "start_price": 1128.45, "volume": 0.004}, {"date": "20201027", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1133.43, "last_price": 1129.21, "low_price": 1124.69, "start_price": 1132.51, "volume": -0.0029}, {"date": "20201028", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1138.97, "last_price": 1134.93, "low_price": 1126.57, "start_price": 1129.28, "volume": 0.0051}, {"date": "20201029", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1136.08, "last_price": 1130.06, "low_price": 1130.19, "start_price": 1135.14, "volume": -0.0043}, {"date": "20201030", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1139.16, "last_price": 1136.49, "low_price": 1126.23, "start_price": 1130.56, "volume": 0.0057}, {"date": "20201102", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1137.6, "last_price": 1132.95, "low_price": 1132.59, "start_price": 1136.6, "volume": -0.0031}, {"date": "20201103", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1137.16, "last_price": 1131.32, "low_price": 1129.79, "start_price": 1133.1, "volume": -0.0014}, {"date": "20201104", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1147.82, "last_price": 1127.65, "low_price": 1125.47, "start_price": 1131.39, "volume": -0.0032}, {"date": "20201105", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1134.41, "last_price": 1122.88, "low_price": 1121.6, "start_price": 1129.66, "volume": -0.0042}, {"date": "20201106", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1127.18, "last_price": 1121.4, "low_price": 1118.45, "start_price": 1123.38, "volume": -0.0013}, {"date": "20201109", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1122.35, "last_price": 1119.06, "low_price": 1110.42, "start_price": 1121.91, "volume": -0.0021}, {"date": "20201110", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1120.29, "last_price": 1117.07, "low_price": 1113.6, "start_price": 1119.45, "volume": -0.0018}, {"date": "20201111", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1118.13, "last_price": 1112.39, "low_price": 1108.93, "start_price": 1117.2, "volume": -0.0042}, {"date": "20201112", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1116.31, "last_price": 1114.86, "low_price": 1110.46, "start_price": 1112.49, "volume": 0.0022}, {"date": "20201113", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1117.12, "last_price": 1107.62, "low_price": 1107.03, "start_price": 1115.03, "volume": -0.0065}, {"date": "20201116", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1110.56, "last_price": 1107.04, "low_price": 1105.09, "start_price": 1108.25, "volume": -0.0005}, {"date": "20201117", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1108.39, "last_price": 1105.38, "low_price": 1103.98, "start_price": 1107.16, "volume": -0.0015}, {"date": "20201118", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1107.84, "last_price": 1106.17, "low_price": 1101.61, "start_price": 1105.79, "volume": 0.0007}, {"date": "20201119", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1119.09, "last_price": 1113.59, "low_price": 1106.08, "start_price": 1106.67, "volume": 0.0067}, {"date": "20201120", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1117.87, "last_price": 1114.95, "low_price": 1112.31, "start_price": 1114.09, "volume": 0.0012}, {"date": "20201123", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1116.82, "last_price": 1113.51, "low_price": 1109.91, "start_price": 1115.08, "volume": -0.0013}, {"date": "20201124", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1114.68, "last_price": 1110.24, "low_price": 1108.08, "start_price": 1114.01, "volume": -0.0029}, {"date": "20201125", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1111.51, "last_price": 1106.21, "low_price": 1104.69, "start_price": 1110.64, "volume": -0.0036}, {"date": "20201126", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1108.77, "last_price": 1105.57, "low_price": 1103.13, "start_price": 1106.33, "volume": -0.0006}, {"date": "20201127", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1107.47, "last_price": 1104.43, "low_price": 1102.43, "start_price": 1106.07, "volume": -0.001}, {"date": "20201130", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1110.34, "last_price": 1109.32, "low_price": 1103.2, "start_price": 1105.02, "volume": 0.0044}, {"date": "20201201", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1110.35, "last_price": 1105.73, "low_price": 1105.2, "start_price": 1109.82, "volume": -0.0032}, {"date": "20201202", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1107.01, "last_price": 1100.02, "low_price": 1099.22, "start_price": 1106.23, "volume": -0.0052}, {"date": "20201203", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1101.91, "last_price": 1092.08, "low_price": 1089.7, "start_price": 1100.16, "volume": -0.0072}, {"date": "20201204", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1093.71, "last_price": 1083.77, "low_price": 1080.57, "start_price": 1092.2, "volume": -0.0076}, {"date": "20201207", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1088.35, "last_price": 1083.53, "low_price": 1080.39, "start_price": 1083.87, "volume": -0.0002}, {"date": "20201208", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1087.79, "last_price": 1084.86, "low_price": 1082.49, "start_price": 1084.53, "volume": 0.0012}, {"date": "20201209", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1088.97, "last_price": 1086.48, "low_price": 1080.82, "start_price": 1085.79, "volume": 0.0015}, {"date": "20201210", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1091.93, "last_price": 1085.55, "low_price": 1084.12, "start_price": 1087.38, "volume": -0.0009}, {"date": "20201211", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1094.56, "last_price": 1091.67, "low_price": 1085.27, "start_price": 1087.34, "volume": 0.0056}, {"date": "20201214", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1094.91, "last_price": 1093.07, "low_price": 1088.85, "start_price": 1091.8, "volume": 0.0013}, {"date": "20201215", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1096.14, "last_price": 1089.43, "low_price": 1088.49, "start_price": 1093.32, "volume": -0.0033}, {"date": "20201216", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1096.55, "last_price": 1092.36, "low_price": 1088.05, "start_price": 1089.56, "volume": 0.0027}, {"date": "20201217", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1095.43, "last_price": 1093.01, "low_price": 1090.27, "start_price": 1094.12, "volume": 0.0006}, {"date": "20201218", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1100.78, "last_price": 1099.39, "low_price": 1092.34, "start_price": 1094.01, "volume": 0.0058}, {"date": "20201221", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1112.74, "last_price": 1102.55, "low_price": 1097.94, "start_price": 1099.48, "volume": 0.0029}, {"date": "20201222", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1111.05, "last_price": 1109.72, "low_price": 1102.46, "start_price": 1104.31, "volume": 0.0065}, {"date": "20201223", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1111.05, "last_price": 1106.65, "low_price": 1104.68, "start_price": 1109.94, "volume": -0.0028}, {"date": "20201224", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1107.47, "last_price": 1101.59, "low_price": 1100.48, "start_price": 1106.87, "volume": -0.0046}, {"date": "20201225", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1102.81, "last_price": 1099.07, "low_price": 1100.03, "start_price": 1102.66, "volume": -0.0023}, {"date": "20201228", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1103.55, "last_price": 1095.6, "low_price": 1093.51, "start_price": 1100.08, "volume": -0.0032}, {"date": "20201229", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1098.57, "last_price": 1090.97, "low_price": 1090.63, "start_price": 1097.3, "volume": -0.0042}, {"date": "20201230", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1093.92, "last_price": 1087.62, "low_price": 1084.52, "start_price": 1091.97, "volume": -0.0031}, {"date": "20201231", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1090.35, "last_price": 1084.47, "low_price": 1082.97, "start_price": 1088.43, "volume": -0.0029}, {"date": "20210101", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1086.1, "last_price": 1084.73, "low_price": 1085.25, "start_price": 1085.69, "volume": 0.0002}, {"date": "20210104", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1088.3, "last_price": 1086.48, "low_price": 1080.02, "start_price": 1085.73, "volume": 0.0016}, {"date": "20210105", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1090.33, "last_price": 1086.42, "low_price": 1082.04, "start_price": 1086.69, "volume": -0.0001}, {"date": "20210106", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1089.79, "last_price": 1087.93, "low_price": 1083.91, "start_price": 1087.4, "volume": 0.0014}, {"date": "20210107", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1096.78, "last_price": 1094.28, "low_price": 1085.42, "start_price": 1088.03, "volume": 0.0058}, {"date": "20210108", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1099.21, "last_price": 1092.93, "low_price": 1088.79, "start_price": 1094.35, "volume": -0.0012}, {"date": "20210111", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1101.05, "last_price": 1097.23, "low_price": 1092.73, "start_price": 1093.01, "volume": 0.0039}, {"date": "20210112", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1103.46, "last_price": 1094.48, "low_price": 1092.97, "start_price": 1097.38, "volume": -0.0025}, {"date": "20210113", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1099.33, "last_price": 1097.12, "low_price": 1092.37, "start_price": 1094.6, "volume": 0.0024}, {"date": "20210114", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1103.42, "last_price": 1095.88, "low_price": 1093.93, "start_price": 1098.11, "volume": -0.0011}, {"date": "20210115", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1105.33, "last_price": 1103.27, "low_price": 1094.93, "start_price": 1096.04, "volume": 0.0067}, {"date": "20210118", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1108.42, "last_price": 1102.52, "low_price": 1102.28, "start_price": 1104.26, "volume": -0.0007}, {"date": "20210119", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1106.17, "last_price": 1101.44, "low_price": 1100.2, "start_price": 1104.18, "volume": -0.001}, {"date": "20210120", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1103.39, "last_price": 1096.35, "low_price": 1096.88, "start_price": 1102.44, "volume": -0.0046}, {"date": "20210121", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1102.67, "last_price": 1099.88, "low_price": 1096.59, "start_price": 1097.35, "volume": 0.0032}, {"date": "20210122", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1107.29, "last_price": 1105.41, "low_price": 1098.95, "start_price": 1099.97, "volume": 0.005}, {"date": "20210125", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1105.92, "last_price": 1102.58, "low_price": 1100.05, "start_price": 1105.54, "volume": -0.0026}, {"date": "20210126", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1108.24, "last_price": 1101.02, "low_price": 1100.47, "start_price": 1102.69, "volume": -0.0014}, {"date": "20210127", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1109.9, "last_price": 1108.38, "low_price": 1100.87, "start_price": 1102.01, "volume": 0.0067}, {"date": "20210128", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1121.36, "last_price": 1112.52, "low_price": 1107.49, "start_price": 1108.42, "volume": 0.0037}, {"date": "20210129", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1121.76, "last_price": 1117.64, "low_price": 1112.15, "start_price": 1113.24, "volume": 0.0046}, {"date": "20210201", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1120.98, "last_price": 1116.51, "low_price": 1115.55, "start_price": 1118.43, "volume": -0.001}, {"date": "20210202", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1119.7, "last_price": 1115.37, "low_price": 1113.65, "start_price": 1117.44, "volume": -0.001}, {"date": "20210203", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1117.25, "last_price": 1113.46, "low_price": 1111.8, "start_price": 1115.51, "volume": -0.0017}, {"date": "20210204", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1122.74, "last_price": 1120.0, "low_price": 1112.48, "start_price": 1113.58, "volume": 0.0059}, {"date": "20210205", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1127.85, "last_price": 1116.77, "low_price": 1116.22, "start_price": 1120.11, "volume": -0.0029}, {"date": "20210208", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1122.17, "last_price": 1115.61, "low_price": 1116.05, "start_price": 1117.76, "volume": -0.001}, {"date": "20210209", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1118.75, "last_price": 1110.88, "low_price": 1110.08, "start_price": 1117.31, "volume": -0.0042}, {"date": "20210210", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1114.16, "last_price": 1105.48, "low_price": 1103.59, "start_price": 1111.01, "volume": -0.0049}, {"date": "20210211", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1108.02, "last_price": 1102.12, "low_price": 1102.05, "start_price": 1106.48, "volume": -0.003}, {"date": "20210212", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1107.59, "last_price": 1102.59, "low_price": 1101.73, "start_price": 1103.12, "volume": 0.0004}, {"date": "20210215", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1106.0, "last_price": 1101.31, "low_price": 1100.7, "start_price": 1104.37, "volume": -0.0012}, {"date": "20210216", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1109.55, "last_price": 1106.58, "low_price": 1096.91, "start_price": 1102.31, "volume": 0.0048}, {"date": "20210217", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1110.81, "last_price": 1105.61, "low_price": 1104.49, "start_price": 1107.58, "volume": -0.0009}, {"date": "20210218", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1110.15, "last_price": 1106.96, "low_price": 1103.19, "start_price": 1106.5, "volume": 0.0012}, {"date": "20210219", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1111.28, "last_price": 1104.27, "low_price": 1102.22, "start_price": 1107.08, "volume": -0.0024}, {"date": "20210222", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1116.1, "last_price": 1111.59, "low_price": 1102.83, "start_price": 1106.02, "volume": 0.0066}, {"date": "20210223", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1114.81, "last_price": 1110.13, "low_price": 1108.24, "start_price": 1112.58, "volume": -0.0013}, {"date": "20210224", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1113.75, "last_price": 1107.27, "low_price": 1106.08, "start_price": 1110.22, "volume": -0.0026}, {"date": "20210225", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1121.61, "last_price": 1118.77, "low_price": 1105.7, "start_price": 1107.54, "volume": 0.0104}, {"date": "20210226", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1130.33, "last_price": 1123.89, "low_price": 1118.41, "start_price": 1119.47, "volume": 0.0046}, {"date": "20210301", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1125.15, "last_price": 1113.33, "low_price": 1113.09, "start_price": 1124.89, "volume": -0.0094}, {"date": "20210302", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1128.28, "last_price": 1125.01, "low_price": 1102.06, "start_price": 1113.53, "volume": 0.0105}, {"date": "20210303", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1128.05, "last_price": 1126.05, "low_price": 1116.95, "start_price": 1125.29, "volume": 0.0009}, {"date": "20210304", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1133.06, "last_price": 1130.87, "low_price": 1123.36, "start_price": 1127.05, "volume": 0.0043}, {"date": "20210305", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1137.27, "last_price": 1128.0, "low_price": 1124.04, "start_price": 1131.03, "volume": -0.0025}, {"date": "20210308", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1144.07, "last_price": 1140.83, "low_price": 1127.06, "start_price": 1128.85, "volume": 0.0114}, {"date": "20210309", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1144.85, "last_price": 1134.91, "low_price": 1133.38, "start_price": 1141.83, "volume": -0.0052}, {"date": "20210310", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1145.6, "last_price": 1135.91, "low_price": 1135.31, "start_price": 1135.91, "volume": 0.0009}, {"date": "20210311", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1140.99, "last_price": 1130.35, "low_price": 1128.9, "start_price": 1136.91, "volume": -0.0049}, {"date": "20210312", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1139.35, "last_price": 1136.0, "low_price": 1127.27, "start_price": 1130.85, "volume": 0.005}, {"date": "20210315", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1138.78, "last_price": 1132.35, "low_price": 1130.92, "start_price": 1136.5, "volume": -0.0032}, {"date": "20210316", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1135.91, "last_price": 1129.0, "low_price": 1128.14, "start_price": 1132.85, "volume": -0.003}, {"date": "20210317", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1134.31, "last_price": 1121.21, "low_price": 1120.65, "start_price": 1129.93, "volume": -0.0069}, {"date": "20210318", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1131.3, "last_price": 1127.75, "low_price": 1120.04, "start_price": 1121.91, "volume": 0.0058}, {"date": "20210319", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1134.8, "last_price": 1129.12, "low_price": 1125.31, "start_price": 1128.25, "volume": 0.0012}, {"date": "20210322", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1134.01, "last_price": 1126.0, "low_price": 1125.61, "start_price": 1129.47, "volume": -0.0028}, {"date": "20210323", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1134.48, "last_price": 1132.9, "low_price": 1125.02, "start_price": 1126.49, "volume": 0.0061}, {"date": "20210324", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1135.96, "last_price": 1134.9, "low_price": 1130.24, "start_price": 1133.4, "volume": 0.0018}, {"date": "20210325", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1138.02, "last_price": 1135.12, "low_price": 1131.93, "start_price": 1135.4, "volume": 0.0002}, {"date": "20210326", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1136.09, "last_price": 1128.52, "low_price": 1128.07, "start_price": 1135.24, "volume": -0.0058}, {"date": "20210329", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1136.41, "last_price": 1131.56, "low_price": 1128.77, "start_price": 1128.95, "volume": 0.0027}, {"date": "20210330", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1136.29, "last_price": 1132.59, "low_price": 1131.42, "start_price": 1132.56, "volume": 0.0009}, {"date": "20210331", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1134.68, "last_price": 1127.17, "low_price": 1125.32, "start_price": 1133.54, "volume": -0.0048}, {"date": "20210401", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1133.82, "last_price": 1128.72, "low_price": 1125.31, "start_price": 1127.96, "volume": 0.0014}, {"date": "20210402", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1130.38, "last_price": 1128.64, "low_price": 1126.29, "start_price": 1128.86, "volume": -0.0001}, {"date": "20210405", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1130.03, "last_price": 1124.18, "low_price": 1122.45, "start_price": 1129.69, "volume": -0.004}, {"date": "20210406", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1125.68, "last_price": 1119.17, "low_price": 1116.57, "start_price": 1125.04, "volume": -0.0045}, {"date": "20210407", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1120.36, "last_price": 1119.03, "low_price": 1114.67, "start_price": 1119.29, "volume": -0.0001}, {"date": "20210408", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1121.56, "last_price": 1115.83, "low_price": 1114.59, "start_price": 1119.2, "volume": -0.0029}, {"date": "20210409", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1122.58, "last_price": 1120.98, "low_price": 1113.15, "start_price": 1116.75, "volume": 0.0046}, {"date": "20210412", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1127.28, "last_price": 1124.32, "low_price": 1120.29, "start_price": 1121.77, "volume": 0.003}, {"date": "20210413", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1128.42, "last_price": 1121.37, "low_price": 1120.38, "start_price": 1125.23, "volume": -0.0026}, {"date": "20210414", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1123.91, "last_price": 1116.08, "low_price": 1112.09, "start_price": 1121.55, "volume": -0.0047}, {"date": "20210415", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1119.82, "last_price": 1116.68, "low_price": 1113.01, "start_price": 1116.26, "volume": 0.0005}, {"date": "20210416", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1121.57, "last_price": 1116.5, "low_price": 1113.06, "start_price": 1116.85, "volume": -0.0002}, {"date": "20210419", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1120.26, "last_price": 1115.33, "low_price": 1112.94, "start_price": 1117.05, "volume": -0.001}, {"date": "20210420", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1119.74, "last_price": 1117.28, "low_price": 1110.29, "start_price": 1115.51, "volume": 0.0017}, {"date": "20210421", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1121.61, "last_price": 1116.35, "low_price": 1114.78, "start_price": 1117.45, "volume": -0.0008}, {"date": "20210422", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1121.69, "last_price": 1118.79, "low_price": 1114.13, "start_price": 1116.7, "volume": 0.0022}, {"date": "20210423", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1121.54, "last_price": 1114.72, "low_price": 1113.94, "start_price": 1120.18, "volume": -0.0036}, {"date": "20210426", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1116.95, "last_price": 1110.27, "low_price": 1108.96, "start_price": 1115.85, "volume": -0.004}, {"date": "20210427", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1114.55, "last_price": 1113.33, "low_price": 1108.27, "start_price": 1110.44, "volume": 0.0028}, {"date": "20210428", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1115.52, "last_price": 1109.88, "low_price": 1108.31, "start_price": 1113.43, "volume": -0.0031}, {"date": "20210429", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1111.17, "last_price": 1107.63, "low_price": 1105.3, "start_price": 1110.06, "volume": -0.002}, {"date": "20210430", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1119.45, "last_price": 1117.16, "low_price": 1106.52, "start_price": 1107.81, "volume": 0.0086}, {"date": "20210503", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1124.94, "last_price": 1120.34, "low_price": 1115.51, "start_price": 1117.76, "volume": 0.0028}, {"date": "20210504", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1128.92, "last_price": 1125.77, "low_price": 1118.84, "start_price": 1120.5, "volume": 0.0048}, {"date": "20210505", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1128.3, "last_price": 1124.72, "low_price": 1122.18, "start_price": 1125.94, "volume": -0.0009}, {"date": "20210506", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1127.02, "last_price": 1120.28, "low_price": 1119.63, "start_price": 1125.02, "volume": -0.0039}, {"date": "20210507", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1123.67, "last_price": 1111.23, "low_price": 1109.48, "start_price": 1120.45, "volume": -0.0081}, {"date": "20210510", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1118.1, "last_price": 1116.68, "low_price": 1110.49, "start_price": 1112.97, "volume": 0.0049}, {"date": "20210511", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1122.39, "last_price": 1119.58, "low_price": 1114.95, "start_price": 1116.83, "volume": 0.0026}, {"date": "20210512", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1133.94, "last_price": 1132.73, "low_price": 1118.74, "start_price": 1119.67, "volume": 0.0117}, {"date": "20210513", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1136.13, "last_price": 1126.73, "low_price": 1126.17, "start_price": 1132.92, "volume": -0.0053}, {"date": "20210514", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1131.31, "last_price": 1125.79, "low_price": 1125.23, "start_price": 1126.89, "volume": -0.0008}, {"date": "20210517", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1139.74, "last_price": 1136.73, "low_price": 1125.95, "start_price": 1126.52, "volume": 0.0097}, {"date": "20210518", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1139.74, "last_price": 1126.93, "low_price": 1125.64, "start_price": 1136.91, "volume": -0.0086}, {"date": "20210519", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1133.31, "last_price": 1131.18, "low_price": 1124.6, "start_price": 1127.07, "volume": 0.0038}, {"date": "20210520", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1134.41, "last_price": 1127.66, "low_price": 1127.17, "start_price": 1131.35, "volume": -0.0031}, {"date": "20210521", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1129.36, "last_price": 1127.63, "low_price": 1122.24, "start_price": 1127.99, "volume": 0.0}, {"date": "20210524", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1129.6, "last_price": 1123.48, "low_price": 1122.8, "start_price": 1127.86, "volume": -0.0037}, {"date": "20210525", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1126.55, "last_price": 1122.36, "low_price": 1120.35, "start_price": 1123.6, "volume": -0.001}, {"date": "20210526", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1123.49, "last_price": 1116.61, "low_price": 1114.67, "start_price": 1122.54, "volume": -0.0051}, {"date": "20210527", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1120.32, "last_price": 1118.55, "low_price": 1115.07, "start_price": 1116.79, "volume": 0.0017}, {"date": "20210528", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1119.35, "last_price": 1113.08, "low_price": 1112.86, "start_price": 1118.72, "volume": -0.0049}, {"date": "20210531", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1117.42, "last_price": 1106.58, "low_price": 1106.5, "start_price": 1113.83, "volume": -0.0058}, {"date": "20210601", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1110.59, "last_price": 1108.38, "low_price": 1104.69, "start_price": 1108.08, "volume": 0.0016}, {"date": "20210602", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1114.81, "last_price": 1110.92, "low_price": 1106.78, "start_price": 1108.49, "volume": 0.0023}, {"date": "20210603", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1118.82, "last_price": 1116.46, "low_price": 1108.86, "start_price": 1111.1, "volume": 0.005}, {"date": "20210604", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1119.51, "last_price": 1110.52, "low_price": 1108.77, "start_price": 1116.64, "volume": -0.0053}, {"date": "20210607", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1114.53, "last_price": 1110.62, "low_price": 1109.07, "start_price": 1110.68, "volume": 0.0001}, {"date": "20210608", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1118.81, "last_price": 1117.72, "low_price": 1108.99, "start_price": 1110.8, "volume": 0.0064}, {"date": "20210609", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1119.02, "last_price": 1115.61, "low_price": 1112.3, "start_price": 1117.72, "volume": -0.0019}, {"date": "20210610", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1119.26, "last_price": 1112.32, "low_price": 1111.93, "start_price": 1117.03, "volume": -0.0029}, {"date": "20210611", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1118.54, "last_price": 1116.4, "low_price": 1109.25, "start_price": 1112.56, "volume": 0.0037}, {"date": "20210614", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1120.05, "last_price": 1116.33, "low_price": 1114.45, "start_price": 1116.55, "volume": -0.0001}, {"date": "20210615", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1119.39, "last_price": 1117.09, "low_price": 1116.14, "start_price": 1117.33, "volume": 0.0007}, {"date": "20210616", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1137.17, "last_price": 1132.68, "low_price": 1115.74, "start_price": 1118.09, "volume": 0.014}, {"date": "20210617", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1137.0, "last_price": 1134.3, "low_price": 1127.35, "start_price": 1132.84, "volume": 0.0014}, {"date": "20210618", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1138.14, "last_price": 1134.94, "low_price": 1128.06, "start_price": 1134.47, "volume": 0.0006}, {"date": "20210621", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1139.47, "last_price": 1131.4, "low_price": 1130.91, "start_price": 1135.24, "volume": -0.0031}, {"date": "20210622", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1138.81, "last_price": 1133.57, "low_price": 1130.35, "start_price": 1131.57, "volume": 0.0019}, {"date": "20210623", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1138.63, "last_price": 1135.85, "low_price": 1131.17, "start_price": 1133.73, "volume": 0.002}, {"date": "20210624", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1138.69, "last_price": 1130.78, "low_price": 1129.97, "start_price": 1136.03, "volume": -0.0045}, {"date": "20210625", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1133.1, "last_price": 1127.12, "low_price": 1124.1, "start_price": 1131.87, "volume": -0.0032}, {"date": "20210628", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1132.68, "last_price": 1130.04, "low_price": 1126.58, "start_price": 1127.34, "volume": 0.0026}, {"date": "20210629", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1134.77, "last_price": 1131.62, "low_price": 1127.65, "start_price": 1130.21, "volume": 0.0014}, {"date": "20210630", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1132.89, "last_price": 1130.48, "low_price": 1125.59, "start_price": 1131.8, "volume": -0.001}, {"date": "20210701", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1135.98, "last_price": 1134.33, "low_price": 1128.28, "start_price": 1130.63, "volume": 0.0034}, {"date": "20210702", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1138.6, "last_price": 1130.53, "low_price": 1129.6, "start_price": 1134.51, "volume": -0.0033}, {"date": "20210705", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1132.72, "last_price": 1130.42, "low_price": 1128.13, "start_price": 1130.77, "volume": -0.0001}, {"date": "20210706", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1139.97, "last_price": 1136.75, "low_price": 1129.03, "start_price": 1130.59, "volume": 0.0056}, {"date": "20210707", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1144.27, "last_price": 1141.5, "low_price": 1135.03, "start_price": 1136.93, "volume": 0.0042}, {"date": "20210708", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1151.69, "last_price": 1146.59, "low_price": 1139.55, "start_price": 1141.65, "volume": 0.0045}, {"date": "20210709", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1150.52, "last_price": 1143.73, "low_price": 1143.18, "start_price": 1146.81, "volume": -0.0025}, {"date": "20210712", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1150.06, "last_price": 1146.85, "low_price": 1144.18, "start_price": 1145.31, "volume": 0.0027}, {"date": "20210713", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1152.9, "last_price": 1149.94, "low_price": 1141.21, "start_price": 1147.18, "volume": 0.0027}, {"date": "20210714", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1152.27, "last_price": 1144.22, "low_price": 1142.63, "start_price": 1150.11, "volume": -0.005}, {"date": "20210715", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1148.31, "last_price": 1141.59, "low_price": 1138.93, "start_price": 1144.36, "volume": -0.0023}, {"date": "20210716", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1144.28, "last_price": 1141.51, "low_price": 1137.99, "start_price": 1141.77, "volume": -0.0001}, {"date": "20210719", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1155.59, "last_price": 1150.83, "low_price": 1141.85, "start_price": 1142.5, "volume": 0.0082}, {"date": "20210720", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1153.07, "last_price": 1147.47, "low_price": 1146.55, "start_price": 1151.92, "volume": -0.0029}, {"date": "20210721", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1156.44, "last_price": 1149.31, "low_price": 1147.07, "start_price": 1148.46, "volume": 0.0016}, {"date": "20210722", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1153.12, "last_price": 1150.55, "low_price": 1146.85, "start_price": 1149.48, "volume": 0.0011}, {"date": "20210723", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1155.41, "last_price": 1151.52, "low_price": 1147.15, "start_price": 1150.86, "volume": 0.0008}, {"date": "20210726", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1157.24, "last_price": 1152.54, "low_price": 1151.26, "start_price": 1152.12, "volume": 0.0009}, {"date": "20210727", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1158.65, "last_price": 1154.25, "low_price": 1148.86, "start_price": 1152.71, "volume": 0.0015}, {"date": "20210728", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1159.96, "last_price": 1150.27, "low_price": 1149.24, "start_price": 1154.44, "volume": -0.0034}, {"date": "20210729", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1152.12, "last_price": 1143.12, "low_price": 1140.48, "start_price": 1150.44, "volume": -0.0062}, {"date": "20210730", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1154.78, "last_price": 1151.41, "low_price": 1142.04, "start_price": 1143.3, "volume": 0.0073}, {"date": "20210802", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1154.6, "last_price": 1150.18, "low_price": 1148.52, "start_price": 1151.9, "volume": -0.0011}, {"date": "20210803", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1153.91, "last_price": 1148.44, "low_price": 1146.59, "start_price": 1150.35, "volume": -0.0015}, {"date": "20210804", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1149.72, "last_price": 1144.76, "low_price": 1140.02, "start_price": 1148.63, "volume": -0.0032}, {"date": "20210805", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1146.84, "last_price": 1142.59, "low_price": 1140.62, "start_price": 1144.94, "volume": -0.0019}, {"date": "20210806", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1148.29, "last_price": 1144.93, "low_price": 1140.15, "start_price": 1142.94, "volume": 0.002}, {"date": "20210809", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1148.86, "last_price": 1146.89, "low_price": 1142.35, "start_price": 1145.93, "volume": 0.0017}, {"date": "20210810", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1154.29, "last_price": 1152.7, "low_price": 1145.78, "start_price": 1147.07, "volume": 0.0051}, {"date": "20210811", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1159.69, "last_price": 1153.98, "low_price": 1151.89, "start_price": 1152.9, "volume": 0.0011}, {"date": "20210812", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1166.15, "last_price": 1162.98, "low_price": 1152.96, "start_price": 1154.16, "volume": 0.0078}, {"date": "20210813", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1171.15, "last_price": 1161.37, "low_price": 1160.38, "start_price": 1163.16, "volume": -0.0014}, {"date": "20210816", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1168.81, "last_price": 1165.28, "low_price": 1161.46, "start_price": 1162.37, "volume": 0.0034}, {"date": "20210817", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1179.8, "last_price": 1177.3, "low_price": 1164.6, "start_price": 1165.45, "volume": 0.0103}, {"date": "20210818", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1179.94, "last_price": 1170.03, "low_price": 1166.89, "start_price": 1177.44, "volume": -0.0062}, {"date": "20210819", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1178.4, "last_price": 1176.28, "low_price": 1169.66, "start_price": 1170.28, "volume": 0.0053}, {"date": "20210820", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1184.85, "last_price": 1175.15, "low_price": 1171.21, "start_price": 1176.46, "volume": -0.001}, {"date": "20210823", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1177.56, "last_price": 1169.36, "low_price": 1167.43, "start_price": 1175.24, "volume": -0.0049}, {"date": "20210824", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1171.57, "last_price": 1163.65, "low_price": 1163.1, "start_price": 1169.06, "volume": -0.0049}, {"date": "20210825", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1169.37, "last_price": 1163.87, "low_price": 1162.92, "start_price": 1164.02, "volume": 0.0002}, {"date": "20210826", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1172.01, "last_price": 1170.53, "low_price": 1162.97, "start_price": 1164.05, "volume": 0.0057}, {"date": "20210827", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1174.77, "last_price": 1161.23, "low_price": 1160.89, "start_price": 1170.71, "volume": -0.0079}, {"date": "20210830", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1167.71, "last_price": 1164.34, "low_price": 1161.88, "start_price": 1162.33, "volume": 0.0027}, {"date": "20210831", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1167.43, "last_price": 1158.73, "low_price": 1155.18, "start_price": 1166.07, "volume": -0.0048}, {"date": "20210901", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1160.64, "last_price": 1155.47, "low_price": 1154.54, "start_price": 1158.95, "volume": -0.0028}, {"date": "20210902", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1162.44, "last_price": 1158.05, "low_price": 1155.05, "start_price": 1156.08, "volume": 0.0022}, {"date": "20210903", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1159.71, "last_price": 1154.28, "low_price": 1152.54, "start_price": 1158.23, "volume": -0.0033}, {"date": "20210906", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1159.97, "last_price": 1157.04, "low_price": 1154.53, "start_price": 1155.75, "volume": 0.0024}, {"date": "20210907", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1166.02, "last_price": 1161.98, "low_price": 1155.0, "start_price": 1157.33, "volume": 0.0043}, {"date": "20210908", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1168.83, "last_price": 1166.54, "low_price": 1161.15, "start_price": 1162.16, "volume": 0.0039}, {"date": "20210909", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1172.21, "last_price": 1169.64, "low_price": 1166.05, "start_price": 1167.14, "volume": 0.0027}, {"date": "20210910", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1174.13, "last_price": 1170.23, "low_price": 1164.83, "start_price": 1169.81, "volume": 0.0005}, {"date": "20210913", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1177.53, "last_price": 1172.83, "low_price": 1170.02, "start_price": 1170.38, "volume": 0.0022}, {"date": "20210914", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1175.2, "last_price": 1172.23, "low_price": 1166.38, "start_price": 1173.44, "volume": -0.0005}, {"date": "20210915", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1174.7, "last_price": 1166.23, "low_price": 1164.77, "start_price": 1172.41, "volume": -0.0051}, {"date": "20210916", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1176.94, "last_price": 1175.19, "low_price": 1165.2, "start_price": 1166.39, "volume": 0.0077}, {"date": "20210917", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1182.81, "last_price": 1180.69, "low_price": 1174.23, "start_price": 1175.36, "volume": 0.0047}, {"date": "20210920", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1192.41, "last_price": 1185.67, "low_price": 1181.47, "start_price": 1181.56, "volume": 0.0042}, {"date": "20210921", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.61, "last_price": 1183.96, "low_price": 1182.66, "start_price": 1187.39, "volume": -0.0014}, {"date": "20210922", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1185.53, "last_price": 1181.75, "low_price": 1178.25, "start_price": 1184.41, "volume": -0.0019}, {"date": "20210923", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1186.62, "last_price": 1174.63, "low_price": 1170.36, "start_price": 1181.99, "volume": -0.006}, {"date": "20210924", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1182.05, "last_price": 1179.68, "low_price": 1171.81, "start_price": 1174.83, "volume": 0.0043}, {"date": "20210927", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1182.46, "last_price": 1177.94, "low_price": 1173.98, "start_price": 1179.95, "volume": -0.0015}, {"date": "20210928", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.67, "last_price": 1187.16, "low_price": 1176.37, "start_price": 1177.09, "volume": 0.0078}, {"date": "20210929", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1189.26, "last_price": 1187.11, "low_price": 1181.2, "start_price": 1188.04, "volume": 0.0}, {"date": "20210930", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1189.38, "last_price": 1184.23, "low_price": 1180.22, "start_price": 1187.93, "volume": -0.0024}, {"date": "20211001", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1189.05, "last_price": 1180.35, "low_price": 1179.2, "start_price": 1184.78, "volume": -0.0033}, {"date": "20211004", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1185.97, "last_price": 1184.12, "low_price": 1178.41, "start_price": 1179.9, "volume": 0.0032}, {"date": "20211004", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,185.97", "last_price": "1,184.12", "low_price": "1,178.41", "start_price": "1,179.90", "volume": "0.32%"}, {"date": "20211005", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1189.12, "last_price": 1186.48, "low_price": 1183.83, "start_price": 1184.45, "volume": 0.002}, {"date": "20211005", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,189.12", "last_price": "1,186.48", "low_price": "1,183.83", "start_price": "1,184.45", "volume": "0.20%"}, {"date": "20211006", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1197.94, "last_price": 1190.21, "low_price": 1185.9, "start_price": 1186.69, "volume": 0.0031}, {"date": "20211006", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,197.94", "last_price": "1,190.21", "low_price": "1,185.90", "start_price": "1,186.69", "volume": "0.31%"}, {"date": "20211007", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1192.08, "last_price": 1190.88, "low_price": 1188.15, "start_price": 1190.74, "volume": 0.0006}, {"date": "20211007", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,192.08", "last_price": "1,190.88", "low_price": "1,188.15", "start_price": "1,190.74", "volume": "0.06%"}, {"date": "20211008", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1197.61, "last_price": 1196.79, "low_price": 1190.35, "start_price": 1191.33, "volume": 0.005}, {"date": "20211008", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,197.61", "last_price": "1,196.79", "low_price": "1,190.35", "start_price": "1,191.33", "volume": "0.50%"}, {"date": "20211011", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1196.99, "last_price": 1195.3, "low_price": 1191.89, "start_price": 1196.54, "volume": -0.0012}, {"date": "20211011", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,196.99", "last_price": "1,195.30", "low_price": "1,191.89", "start_price": "1,196.54", "volume": "-0.12%"}, {"date": "20211012", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1200.9, "last_price": 1197.29, "low_price": 1195.38, "start_price": 1195.75, "volume": 0.0017}, {"date": "20211012", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,200.90", "last_price": "1,197.29", "low_price": "1,195.38", "start_price": "1,195.75", "volume": "0.17%"}, {"date": "20211013", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1199.49, "last_price": 1186.18, "low_price": 1186.3, "start_price": 1197.92, "volume": -0.0093}, {"date": "20211013", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,199.49", "last_price": "1,186.18", "low_price": "1,186.30", "start_price": "1,197.92", "volume": "-0.93%"}, {"date": "20211014", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1190.94, "last_price": 1181.69, "low_price": 1181.76, "start_price": 1186.87, "volume": -0.0038}, {"date": "20211014", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,190.94", "last_price": "1,181.69", "low_price": "1,181.76", "start_price": "1,186.87", "volume": "-0.38%"}, {"date": "20211015", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1185.31, "last_price": 1182.07, "low_price": 1180.87, "start_price": 1182.23, "volume": 0.0003}, {"date": "20211015", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,185.31", "last_price": "1,182.07", "low_price": "1,180.87", "start_price": "1,182.23", "volume": "0.03%"}, {"date": "20211018", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1188.85, "last_price": 1185.47, "low_price": 1182.39, "start_price": 1182.49, "volume": 0.0029}, {"date": "20211018", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,188.85", "last_price": "1,185.47", "low_price": "1,182.39", "start_price": "1,182.49", "volume": "0.29%"}, {"date": "20211019", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1186.04, "last_price": 1175.13, "low_price": 1173.73, "start_price": 1185.89, "volume": -0.0087}, {"date": "20211019", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,186.04", "last_price": "1,175.13", "low_price": "1,173.73", "start_price": "1,185.89", "volume": "-0.87%"}, {"date": "20211020", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1179.26, "last_price": 1175.63, "low_price": 1172.01, "start_price": 1175.61, "volume": 0.0004}, {"date": "20211020", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,179.26", "last_price": "1,175.63", "low_price": "1,172.01", "start_price": "1,175.61", "volume": "0.04%"}, {"date": "20211021", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1180.03, "last_price": 1177.78, "low_price": 1172.98, "start_price": 1175.81, "volume": 0.0018}, {"date": "20211021", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,180.03", "last_price": "1,177.78", "low_price": "1,172.98", "start_price": "1,175.81", "volume": "0.18%"}, {"date": "20211022", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1181.7, "last_price": 1177.48, "low_price": 1173.64, "start_price": 1177.86, "volume": -0.0003}, {"date": "20211022", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,181.70", "last_price": "1,177.48", "low_price": "1,173.64", "start_price": "1,177.86", "volume": "-0.03%"}, {"date": "20211025", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1178.96, "last_price": 1168.02, "low_price": 1166.96, "start_price": 1177.44, "volume": -0.008}, {"date": "20211025", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,178.96", "last_price": "1,168.02", "low_price": "1,166.96", "start_price": "1,177.44", "volume": "-0.80%"}, {"date": "20211026", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1170.47, "last_price": 1167.95, "low_price": 1163.75, "start_price": 1168.13, "volume": -0.0001}, {"date": "20211026", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,170.47", "last_price": "1,167.95", "low_price": "1,163.75", "start_price": "1,168.13", "volume": "-0.01%"}, {"date": "20211027", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1174.09, "last_price": 1172.05, "low_price": 1165.45, "start_price": 1168.06, "volume": 0.0035}, {"date": "20211027", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,174.09", "last_price": "1,172.05", "low_price": "1,165.45", "start_price": "1,168.06", "volume": "0.35%"}, {"date": "20211028", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1174.7, "last_price": 1168.44, "low_price": 1166.06, "start_price": 1172.17, "volume": -0.0031}, {"date": "20211028", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,174.70", "last_price": "1,168.44", "low_price": "1,166.06", "start_price": "1,172.17", "volume": "-0.31%"}, {"date": "20211029", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1177.07, "last_price": 1174.47, "low_price": 1167.81, "start_price": 1168.45, "volume": 0.0052}, {"date": "20211029", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,177.07", "last_price": "1,174.47", "low_price": "1,167.81", "start_price": "1,168.45", "volume": "0.52%"}, {"date": "20211101", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1179.89, "last_price": 1177.45, "low_price": 1173.28, "start_price": 1174.61, "volume": 0.0025}, {"date": "20211101", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,179.89", "last_price": "1,177.45", "low_price": "1,173.28", "start_price": "1,174.61", "volume": "0.25%"}, {"date": "20211102", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1179.91, "last_price": 1178.48, "low_price": 1174.03, "start_price": 1177.56, "volume": 0.0009}, {"date": "20211102", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,179.91", "last_price": "1,178.48", "low_price": "1,174.03", "start_price": "1,177.56", "volume": "0.09%"}, {"date": "20211103", "type": "USD_KRW", "fluc_ratio": "-", "high_price": 1182.35, "last_price": 1182.0, "low_price": 1178.7, "start_price": 1179.35, "volume": 0.003}, {"date": "20211103", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,185.94", "last_price": "1,178.78", "low_price": "1,177.99", "start_price": "1,178.59", "volume": "0.03%"}, {"date": "20211104", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,188.81", "last_price": "1,185.75", "low_price": "1,176.94", "start_price": "1,178.89", "volume": "0.59%"}, {"date": "20211105", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,188.43", "last_price": "1,181.05", "low_price": "1,181.21", "start_price": "1,185.97", "volume": "-0.40%"}, {"date": "20211108", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,186.74", "last_price": "1,180.84", "low_price": "1,178.93", "start_price": "1,181.51", "volume": "-0.02%"}, {"date": "20211109", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,182.10", "last_price": "1,178.40", "low_price": "1,173.36", "start_price": "1,180.95", "volume": "-0.21%"}, {"date": "20211110", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,186.15", "last_price": "1,185.04", "low_price": "1,176.82", "start_price": "1,178.51", "volume": "0.56%"}, {"date": "20211111", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,187.30", "last_price": "1,182.39", "low_price": "1,178.17", "start_price": "1,185.15", "volume": "-0.22%"}, {"date": "20211112", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,184.10", "last_price": "1,179.20", "low_price": "1,176.31", "start_price": "1,182.45", "volume": "-0.27%"}, {"date": "20211114", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,179.94", "last_price": "1,179.94", "low_price": "1,179.94", "start_price": "1,179.94", "volume": "0.06%"}, {"date": "20211115", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,184.78", "last_price": "1,183.42", "low_price": "1,177.17", "start_price": "1,179.94", "volume": "0.36%"}, {"date": "20211116", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,185.80", "last_price": "1,183.85", "low_price": "1,175.30", "start_price": "1,183.56", "volume": "0.04%"}, {"date": "20211117", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,186.96", "last_price": "1,180.46", "low_price": "1,179.58", "start_price": "1,183.99", "volume": "-0.29%"}, {"date": "20211118", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,187.76", "last_price": "1,182.37", "low_price": "1,177.92", "start_price": "1,180.58", "volume": "0.16%"}, {"date": "20211119", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,187.67", "last_price": "1,187.10", "low_price": "1,181.16", "start_price": "1,182.99", "volume": "0.40%"}, {"date": "20211122", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,191.36", "last_price": "1,190.08", "low_price": "1,184.81", "start_price": "1,188.77", "volume": "0.25%"}, {"date": "20211123", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,192.47", "last_price": "1,189.08", "low_price": "1,187.06", "start_price": "1,190.57", "volume": "-0.08%"}, {"date": "20211124", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,190.79", "last_price": "1,188.77", "low_price": "1,185.02", "start_price": "1,190.07", "volume": "-0.03%"}, {"date": "20211125", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,192.28", "last_price": "1,190.16", "low_price": "1,187.82", "start_price": "1,188.81", "volume": "0.12%"}, {"date": "20211126", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,196.26", "last_price": "1,194.43", "low_price": "1,189.74", "start_price": "1,190.24", "volume": "0.36%"}, {"date": "20211129", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,196.00", "last_price": "1,190.69", "low_price": "1,189.90", "start_price": "1,195.80", "volume": "-0.31%"}, {"date": "20211130", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,191.73", "last_price": "1,182.71", "low_price": "1,182.26", "start_price": "1,190.96", "volume": "-0.67%"}, {"date": "20211201", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,185.49", "last_price": "1,176.93", "low_price": "1,173.33", "start_price": "1,182.84", "volume": "-0.49%"}, {"date": "20211202", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,179.35", "last_price": "1,176.74", "low_price": "1,173.32", "start_price": "1,177.06", "volume": "-0.02%"}, {"date": "20211203", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,183.63", "last_price": "1,181.00", "low_price": "1,175.83", "start_price": "1,176.85", "volume": "0.36%"}, {"date": "20211206", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,186.49", "last_price": "1,180.54", "low_price": "1,179.70", "start_price": "1,184.85", "volume": "-0.04%"}, {"date": "20211207", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,184.03", "last_price": "1,176.73", "low_price": "1,176.56", "start_price": "1,180.66", "volume": "-0.32%"}, {"date": "20211208", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,179.31", "last_price": "1,175.19", "low_price": "1,175.12", "start_price": "1,176.85", "volume": "-0.13%"}, {"date": "20211209", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,179.37", "last_price": "1,178.15", "low_price": "1,172.62", "start_price": "1,173.42", "volume": "0.25%"}, {"date": "20211210", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,182.82", "last_price": "1,180.86", "low_price": "1,176.40", "start_price": "1,178.27", "volume": "0.23%"}, {"date": "20211212", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,180.96", "last_price": "1,180.96", "low_price": "1,180.96", "start_price": "1,180.96", "volume": "0.01%"}, {"date": "20211213", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,186.16", "last_price": "1,184.91", "low_price": "1,177.03", "start_price": "1,180.96", "volume": "0.34%"}, {"date": "20211214", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,186.38", "last_price": "1,185.19", "low_price": "1,180.97", "start_price": "1,185.10", "volume": "0.02%"}, {"date": "20211215", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,190.22", "last_price": "1,184.57", "low_price": "1,183.93", "start_price": "1,185.24", "volume": "-0.05%"}, {"date": "20211216", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,188.86", "last_price": "1,186.29", "low_price": "1,181.63", "start_price": "1,185.41", "volume": "0.15%"}, {"date": "20211217", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,188.63", "last_price": "1,187.70", "low_price": "1,180.03", "start_price": "1,186.39", "volume": "0.12%"}, {"date": "20211220", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,192.67", "last_price": "1,189.53", "low_price": "1,186.79", "start_price": "1,188.10", "volume": "0.15%"}, {"date": "20211221", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,193.81", "last_price": "1,190.67", "low_price": "1,189.00", "start_price": "1,189.95", "volume": "0.10%"}, {"date": "20211222", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,192.98", "last_price": "1,190.21", "low_price": "1,189.50", "start_price": "1,190.43", "volume": "-0.04%"}, {"date": "20211223", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,190.76", "last_price": "1,185.55", "low_price": "1,184.89", "start_price": "1,187.94", "volume": "-0.39%"}, {"date": "20211224", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,188.40", "last_price": "1,185.99", "low_price": "1,184.69", "start_price": "1,185.64", "volume": "0.04%"}, {"date": "20211227", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,188.63", "last_price": "1,185.61", "low_price": "1,185.02", "start_price": "1,187.10", "volume": "-0.03%"}, {"date": "20211228", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,189.39", "last_price": "1,188.09", "low_price": "1,185.31", "start_price": "1,186.59", "volume": "0.21%"}, {"date": "20211229", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,188.59", "last_price": "1,184.70", "low_price": "1,184.06", "start_price": "1,188.14", "volume": "-0.29%"}, {"date": "20211230", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,190.72", "last_price": "1,189.36", "low_price": "1,182.75", "start_price": "1,184.79", "volume": "0.39%"}, {"date": "20211231", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,191.31", "last_price": "1,187.96", "low_price": "1,186.67", "start_price": "1,190.22", "volume": "-0.12%"}, {"date": "20220103", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,193.86", "last_price": "1,193.00", "low_price": "1,187.55", "start_price": "1,189.80", "volume": "0.42%"}, {"date": "20220104", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,199.49", "last_price": "1,197.49", "low_price": "1,192.75", "start_price": "1,194.77", "volume": "0.38%"}, {"date": "20220105", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,200.18", "last_price": "1,198.20", "low_price": "1,195.91", "start_price": "1,197.54", "volume": "0.06%"}, {"date": "20220106", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,207.11", "last_price": "1,204.95", "low_price": "1,197.20", "start_price": "1,200.65", "volume": "0.56%"}, {"date": "20220107", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,205.78", "last_price": "1,197.63", "low_price": "1,197.32", "start_price": "1,205.03", "volume": "-0.61%"}, {"date": "20220109", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,197.56", "last_price": "1,197.56", "low_price": "1,197.56", "start_price": "1,197.56", "volume": "-0.01%"}, {"date": "20220110", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,201.81", "last_price": "1,198.04", "low_price": "1,195.95", "start_price": "1,198.20", "volume": "0.03%"}, {"date": "20220111", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,198.60", "last_price": "1,192.31", "low_price": "1,192.30", "start_price": "1,198.14", "volume": "-0.48%"}, {"date": "20220112", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,193.20", "last_price": "1,185.87", "low_price": "1,185.11", "start_price": "1,190.55", "volume": "-0.54%"}, {"date": "20220113", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,189.94", "last_price": "1,186.11", "low_price": "1,184.04", "start_price": "1,185.96", "volume": "0.02%"}, {"date": "20220114", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,192.42", "last_price": "1,190.07", "low_price": "1,185.67", "start_price": "1,186.77", "volume": "0.33%"}, {"date": "20220116", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,190.26", "last_price": "1,190.26", "low_price": "1,190.26", "start_price": "1,190.26", "volume": "0.02%"}, {"date": "20220117", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,194.13", "last_price": "1,189.99", "low_price": "1,189.49", "start_price": "1,190.55", "volume": "-0.01%"}, {"date": "20220118", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,194.33", "last_price": "1,192.69", "low_price": "1,185.93", "start_price": "1,190.98", "volume": "0.23%"}, {"date": "20220119", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,193.94", "last_price": "1,188.13", "low_price": "1,186.66", "start_price": "1,193.03", "volume": "-0.38%"}, {"date": "20220120", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,193.88", "last_price": "1,192.42", "low_price": "1,187.19", "start_price": "1,188.21", "volume": "0.36%"}, {"date": "20220121", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,195.05", "last_price": "1,192.51", "low_price": "1,190.14", "start_price": "1,192.49", "volume": "0.01%"}, {"date": "20220123", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,192.60", "last_price": "1,192.60", "low_price": "1,192.60", "start_price": "1,192.60", "volume": "0.01%"}, {"date": "20220124", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,197.90", "last_price": "1,195.59", "low_price": "1,192.49", "start_price": "1,193.30", "volume": "0.26%"}, {"date": "20220125", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,199.93", "last_price": "1,196.35", "low_price": "1,195.17", "start_price": "1,195.69", "volume": "0.06%"}, {"date": "20220126", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,198.51", "last_price": "1,197.03", "low_price": "1,194.29", "start_price": "1,196.35", "volume": "0.06%"}, {"date": "20220127", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,205.79", "last_price": "1,203.77", "low_price": "1,200.15", "start_price": "1,200.75", "volume": "0.56%"}, {"date": "20220128", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,213.86", "last_price": "1,209.56", "low_price": "1,203.65", "start_price": "1,203.82", "volume": "0.48%"}, {"date": "20220131", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,212.92", "last_price": "1,204.63", "low_price": "1,204.20", "start_price": "1,209.71", "volume": "-0.41%"}, {"date": "20220201", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,208.01", "last_price": "1,202.31", "low_price": "1,201.61", "start_price": "1,204.75", "volume": "-0.19%"}, {"date": "20220202", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,204.41", "last_price": "1,199.46", "low_price": "1,198.82", "start_price": "1,202.47", "volume": "-0.24%"}, {"date": "20220203", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,207.19", "last_price": "1,199.47", "low_price": "1,198.68", "start_price": "1,200.36", "volume": "0.00%"}, {"date": "20220204", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,202.05", "last_price": "1,198.25", "low_price": "1,196.81", "start_price": "1,200.65", "volume": "-0.10%"}, {"date": "20220206", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,198.39", "last_price": "1,198.39", "low_price": "1,198.39", "start_price": "1,198.39", "volume": "0.01%"}, {"date": "20220207", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,201.09", "last_price": "1,196.87", "low_price": "1,196.72", "start_price": "1,199.00", "volume": "-0.12%"}, {"date": "20220208", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,200.38", "last_price": "1,196.35", "low_price": "1,196.21", "start_price": "1,196.92", "volume": "-0.04%"}, {"date": "20220209", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,197.47", "last_price": "1,194.05", "low_price": "1,193.02", "start_price": "1,196.40", "volume": "-0.19%"}, {"date": "20220210", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,200.65", "last_price": "1,199.83", "low_price": "1,193.42", "start_price": "1,194.17", "volume": "0.48%"}, {"date": "20220211", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,201.87", "last_price": "1,199.48", "low_price": "1,193.23", "start_price": "1,200.10", "volume": "-0.03%"}, {"date": "20220213", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,199.80", "last_price": "1,199.80", "low_price": "1,199.80", "start_price": "1,199.80", "volume": "0.03%"}, {"date": "20220214", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,200.17", "last_price": "1,197.32", "low_price": "1,193.93", "start_price": "1,200.10", "volume": "-0.18%"}, {"date": "20220215", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,200.59", "last_price": "1,196.76", "low_price": "1,195.29", "start_price": "1,197.44", "volume": "-0.05%"}, {"date": "20220216", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,199.57", "last_price": "1,196.53", "low_price": "1,195.22", "start_price": "1,196.86", "volume": "-0.02%"}, {"date": "20220217", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,200.06", "last_price": "1,198.63", "low_price": "1,194.44", "start_price": "1,196.69", "volume": "0.18%"}, {"date": "20220218", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,199.55", "last_price": "1,195.59", "low_price": "1,192.95", "start_price": "1,198.76", "volume": "-0.25%"}, {"date": "20220220", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,195.73", "last_price": "1,195.73", "low_price": "1,195.73", "start_price": "1,195.73", "volume": "0.01%"}, {"date": "20220221", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,199.72", "last_price": "1,193.68", "low_price": "1,189.73", "start_price": "1,198.30", "volume": "-0.16%"}, {"date": "20220222", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,196.60", "last_price": "1,191.90", "low_price": "1,190.74", "start_price": "1,194.60", "volume": "-0.15%"}, {"date": "20220223", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,194.34", "last_price": "1,192.44", "low_price": "1,189.64", "start_price": "1,193.03", "volume": "0.05%"}, {"date": "20220224", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,211.47", "last_price": "1,206.05", "low_price": "1,191.93", "start_price": "1,192.60", "volume": "1.14%"}, {"date": "20220225", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,206.90", "last_price": "1,197.57", "low_price": "1,197.73", "start_price": "1,206.11", "volume": "-0.70%"}, {"date": "20220227", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,197.83", "last_price": "1,197.83", "low_price": "1,197.83", "start_price": "1,197.83", "volume": "0.02%"}, {"date": "20220228", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,208.97", "last_price": "1,200.12", "low_price": "1,200.76", "start_price": "1,207.65", "volume": "0.21%"}, {"date": "20220301", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,206.37", "last_price": "1,205.32", "low_price": "1,197.68", "start_price": "1,201.18", "volume": "0.43%"}, {"date": "20220302", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,208.99", "last_price": "1,203.16", "low_price": "1,201.98", "start_price": "1,205.42", "volume": "-0.18%"}, {"date": "20220303", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,209.29", "last_price": "1,205.54", "low_price": "1,202.18", "start_price": "1,203.26", "volume": "0.20%"}, {"date": "20220304", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,219.78", "last_price": "1,217.45", "low_price": "1,206.35", "start_price": "1,206.93", "volume": "0.99%"}, {"date": "20220306", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,216.93", "last_price": "1,216.93", "low_price": "1,216.93", "start_price": "1,216.93", "volume": "-0.04%"}, {"date": "20220307", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,233.47", "last_price": "1,232.14", "low_price": "1,220.05", "start_price": "1,221.65", "volume": "1.21%"}, {"date": "20220308", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,238.83", "last_price": "1,233.53", "low_price": "1,227.97", "start_price": "1,232.26", "volume": "0.11%"}, {"date": "20220309", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,235.94", "last_price": "1,223.13", "low_price": "1,222.75", "start_price": "1,233.64", "volume": "-0.84%"}, {"date": "20220310", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,231.74", "last_price": "1,228.83", "low_price": "1,223.13", "start_price": "1,223.24", "volume": "0.47%"}, {"date": "20220311", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,237.91", "last_price": "1,237.08", "low_price": "1,228.23", "start_price": "1,228.77", "volume": "0.67%"}, {"date": "20220313", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,237.10", "last_price": "1,237.10", "low_price": "1,237.10", "start_price": "1,237.10", "volume": "0.00%"}, {"date": "20220314", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,242.82", "last_price": "1,240.64", "low_price": "1,234.68", "start_price": "1,237.10", "volume": "0.29%"}, {"date": "20220315", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,247.35", "last_price": "1,240.62", "low_price": "1,239.30", "start_price": "1,242.01", "volume": "-0.00%"}, {"date": "20220316", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,244.06", "last_price": "1,225.35", "low_price": "1,225.32", "start_price": "1,241.66", "volume": "-1.23%"}, {"date": "20220317", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,227.70", "last_price": "1,209.89", "low_price": "1,207.83", "start_price": "1,224.95", "volume": "-1.26%"}, {"date": "20220318", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,217.27", "last_price": "1,211.15", "low_price": "1,207.01", "start_price": "1,210.58", "volume": "0.10%"}, {"date": "20220320", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,211.37", "last_price": "1,211.37", "low_price": "1,211.37", "start_price": "1,211.37", "volume": "0.02%"}, {"date": "20220321", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,219.23", "last_price": "1,217.55", "low_price": "1,210.39", "start_price": "1,211.55", "volume": "0.53%"}, {"date": "20220322", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,223.92", "last_price": "1,215.07", "low_price": "1,214.51", "start_price": "1,218.82", "volume": "-0.20%"}, {"date": "20220323", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,219.80", "last_price": "1,218.62", "low_price": "1,210.91", "start_price": "1,215.19", "volume": "0.29%"}, {"date": "20220324", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,225.05", "last_price": "1,219.58", "low_price": "1,217.10", "start_price": "1,219.02", "volume": "0.08%"}, {"date": "20220325", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,226.31", "last_price": "1,225.08", "low_price": "1,216.35", "start_price": "1,221.00", "volume": "0.45%"}, {"date": "20220327", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,225.45", "last_price": "1,225.38", "low_price": "1,225.38", "start_price": "1,225.45", "volume": "0.02%"}, {"date": "20220328", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,227.86", "last_price": "1,223.65", "low_price": "1,222.27", "start_price": "1,224.40", "volume": "-0.12%"}, {"date": "20220329", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,225.12", "last_price": "1,207.35", "low_price": "1,207.27", "start_price": "1,223.82", "volume": "-1.33%"}, {"date": "20220330", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,213.22", "last_price": "1,210.31", "low_price": "1,207.06", "start_price": "1,208.19", "volume": "0.25%"}, {"date": "20220331", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,215.47", "last_price": "1,214.17", "low_price": "1,208.16", "start_price": "1,210.51", "volume": "0.32%"}, {"date": "20220401", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,220.27", "last_price": "1,219.73", "low_price": "1,214.39", "start_price": "1,215.13", "volume": "0.46%"}, {"date": "20220403", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,219.78", "last_price": "1,219.78", "low_price": "1,219.77", "start_price": "1,219.77", "volume": "0.00%"}, {"date": "20220404", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,220.26", "last_price": "1,213.75", "low_price": "1,213.54", "start_price": "1,219.80", "volume": "-0.49%"}, {"date": "20220405", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,220.31", "last_price": "1,218.22", "low_price": "1,210.31", "start_price": "1,214.49", "volume": "0.37%"}, {"date": "20220406", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,221.95", "last_price": "1,217.48", "low_price": "1,215.85", "start_price": "1,218.82", "volume": "-0.06%"}, {"date": "20220407", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,223.95", "last_price": "1,222.55", "low_price": "1,216.37", "start_price": "1,217.60", "volume": "0.42%"}, {"date": "20220408", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,230.86", "last_price": "1,229.19", "low_price": "1,221.29", "start_price": "1,222.76", "volume": "0.54%"}, {"date": "20220410", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,229.24", "last_price": "1,229.24", "low_price": "1,229.16", "start_price": "1,229.16", "volume": "0.00%"}, {"date": "20220411", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,236.81", "last_price": "1,234.32", "low_price": "1,228.94", "start_price": "1,228.95", "volume": "0.42%"}, {"date": "20220412", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,238.63", "last_price": "1,228.08", "low_price": "1,224.52", "start_price": "1,234.90", "volume": "-0.51%"}, {"date": "20220413", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,231.69", "last_price": "1,223.23", "low_price": "1,221.71", "start_price": "1,228.15", "volume": "-0.39%"}, {"date": "20220414", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,231.57", "last_price": "1,230.15", "low_price": "1,222.61", "start_price": "1,223.36", "volume": "0.57%"}, {"date": "20220415", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,232.11", "last_price": "1,228.19", "low_price": "1,227.01", "start_price": "1,230.26", "volume": "-0.16%"}, {"date": "20220417", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,229.09", "last_price": "1,229.09", "low_price": "1,229.09", "start_price": "1,229.09", "volume": "0.07%"}, {"date": "20220418", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,235.81", "last_price": "1,235.22", "low_price": "1,228.88", "start_price": "1,229.08", "volume": "0.57%"}, {"date": "20220419", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,242.67", "last_price": "1,239.53", "low_price": "1,233.17", "start_price": "1,235.45", "volume": "0.35%"}, {"date": "20220420", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,241.04", "last_price": "1,233.66", "low_price": "1,232.37", "start_price": "1,239.81", "volume": "-0.47%"}, {"date": "20220421", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,244.95", "last_price": "1,242.81", "low_price": "1,233.85", "start_price": "1,233.98", "volume": "0.74%"}, {"date": "20220422", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,247.45", "last_price": "1,244.11", "low_price": "1,238.45", "start_price": "1,242.34", "volume": "0.10%"}, {"date": "20220424", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,244.48", "last_price": "1,244.16", "low_price": "1,244.16", "start_price": "1,244.48", "volume": "0.00%"}, {"date": "20220425", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,253.77", "last_price": "1,250.10", "low_price": "1,243.63", "start_price": "1,244.40", "volume": "0.48%"}, {"date": "20220426", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,261.43", "last_price": "1,260.67", "low_price": "1,245.14", "start_price": "1,250.22", "volume": "0.85%"}, {"date": "20220427", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,270.72", "last_price": "1,266.27", "low_price": "1,260.89", "start_price": "1,260.98", "volume": "0.44%"}, {"date": "20220428", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,276.56", "last_price": "1,272.11", "low_price": "1,264.27", "start_price": "1,266.40", "volume": "0.46%"}, {"date": "20220429", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,272.41", "last_price": "1,263.48", "low_price": "1,254.87", "start_price": "1,272.41", "volume": "-0.68%"}, {"date": "20220501", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,263.53", "last_price": "1,263.53", "low_price": "1,263.48", "start_price": "1,263.48", "volume": "0.00%"}, {"date": "20220502", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,270.75", "last_price": "1,267.51", "low_price": "1,262.88", "start_price": "1,264.65", "volume": "0.32%"}, {"date": "20220503", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,268.77", "last_price": "1,260.35", "low_price": "1,260.11", "start_price": "1,267.64", "volume": "-0.56%"}, {"date": "20220504", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,267.49", "last_price": "1,251.51", "low_price": "1,250.61", "start_price": "1,260.95", "volume": "-0.70%"}, {"date": "20220505", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,274.36", "last_price": "1,269.20", "low_price": "1,250.42", "start_price": "1,251.53", "volume": "1.41%"}, {"date": "20220506", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,276.46", "last_price": "1,269.99", "low_price": "1,266.98", "start_price": "1,269.56", "volume": "0.06%"}, {"date": "20220508", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,271.14", "last_price": "1,271.13", "low_price": "1,271.13", "start_price": "1,271.14", "volume": "0.09%"}, {"date": "20220509", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,278.35", "last_price": "1,274.28", "low_price": "1,270.29", "start_price": "1,270.41", "volume": "0.34%"}, {"date": "20220510", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,278.94", "last_price": "1,276.48", "low_price": "1,271.37", "start_price": "1,275.01", "volume": "0.17%"}, {"date": "20220511", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,280.55", "last_price": "1,279.03", "low_price": "1,272.35", "start_price": "1,276.63", "volume": "0.20%"}, {"date": "20220512", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,293.14", "last_price": "1,290.72", "low_price": "1,278.47", "start_price": "1,279.14", "volume": "0.91%"}, {"date": "20220513", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,291.74", "last_price": "1,278.45", "low_price": "1,278.22", "start_price": "1,290.87", "volume": "-0.95%"}, {"date": "20220515", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,278.56", "last_price": "1,278.56", "low_price": "1,278.56", "start_price": "1,278.56", "volume": "0.01%"}, {"date": "20220516", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,286.56", "last_price": "1,280.38", "low_price": "1,276.16", "start_price": "1,278.56", "volume": "0.15%"}, {"date": "20220517", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,281.44", "last_price": "1,266.50", "low_price": "1,264.02", "start_price": "1,280.64", "volume": "-1.08%"}, {"date": "20220518", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,276.98", "last_price": "1,275.33", "low_price": "1,263.93", "start_price": "1,266.80", "volume": "0.70%"}, {"date": "20220519", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,280.63", "last_price": "1,262.61", "low_price": "1,261.35", "start_price": "1,276.00", "volume": "-1.00%"}, {"date": "20220520", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,277.18", "last_price": "1,273.59", "low_price": "1,263.05", "start_price": "1,263.99", "volume": "0.87%"}, {"date": "20220522", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,274.21", "last_price": "1,274.21", "low_price": "1,273.74", "start_price": "1,273.74", "volume": "0.05%"}, {"date": "20220523", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,272.97", "last_price": "1,257.88", "low_price": "1,258.36", "start_price": "1,270.41", "volume": "-1.23%"}, {"date": "20220524", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,266.72", "last_price": "1,261.03", "low_price": "1,258.21", "start_price": "1,258.87", "volume": "0.25%"}, {"date": "20220525", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,271.95", "last_price": "1,266.41", "low_price": "1,260.06", "start_price": "1,261.14", "volume": "0.43%"}, {"date": "20220526", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,269.73", "last_price": "1,260.02", "low_price": "1,259.34", "start_price": "1,266.55", "volume": "-0.50%"}, {"date": "20220527", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,262.13", "last_price": "1,251.99", "low_price": "1,248.85", "start_price": "1,260.29", "volume": "-0.64%"}, {"date": "20220529", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,258.37", "last_price": "1,252.59", "low_price": "1,252.59", "start_price": "1,258.37", "volume": "0.05%"}, {"date": "20220530", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,253.58", "last_price": "1,234.85", "low_price": "1,234.55", "start_price": "1,251.10", "volume": "-1.37%"}, {"date": "20220531", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,243.89", "last_price": "1,242.26", "low_price": "1,234.72", "start_price": "1,235.60", "volume": "0.60%"}, {"date": "20220601", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,248.58", "last_price": "1,246.89", "low_price": "1,240.29", "start_price": "1,242.48", "volume": "0.37%"}, {"date": "20220602", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,255.04", "last_price": "1,240.32", "low_price": "1,240.67", "start_price": "1,247.23", "volume": "-0.53%"}, {"date": "20220603", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,252.23", "last_price": "1,250.58", "low_price": "1,238.47", "start_price": "1,241.14", "volume": "0.83%"}, {"date": "20220605", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,251.53", "last_price": "1,251.53", "low_price": "1,251.53", "start_price": "1,251.53", "volume": "0.08%"}, {"date": "20220606", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,255.70", "last_price": "1,254.45", "low_price": "1,248.23", "start_price": "1,251.86", "volume": "0.31%"}, {"date": "20220607", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,260.15", "last_price": "1,254.36", "low_price": "1,253.06", "start_price": "1,254.80", "volume": "-0.01%"}, {"date": "20220608", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,258.92", "last_price": "1,256.81", "low_price": "1,253.17", "start_price": "1,254.85", "volume": "0.20%"}, {"date": "20220609", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,267.19", "last_price": "1,264.04", "low_price": "1,253.34", "start_price": "1,257.22", "volume": "0.58%"}, {"date": "20220610", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,283.85", "last_price": "1,279.32", "low_price": "1,263.14", "start_price": "1,264.38", "volume": "1.21%"}, {"date": "20220612", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,279.28", "last_price": "1,279.28", "low_price": "1,279.28", "start_price": "1,279.28", "volume": "-0.00%"}, {"date": "20220613", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,294.37", "last_price": "1,291.68", "low_price": "1,278.88", "start_price": "1,279.43", "volume": "0.97%"}, {"date": "20220614", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,292.65", "last_price": "1,289.57", "low_price": "1,285.25", "start_price": "1,291.88", "volume": "-0.16%"}, {"date": "20220615", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,293.72", "last_price": "1,277.90", "low_price": "1,278.02", "start_price": "1,289.92", "volume": "-0.90%"}, {"date": "20220616", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,296.59", "last_price": "1,288.23", "low_price": "1,277.06", "start_price": "1,278.38", "volume": "0.81%"}, {"date": "20220617", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,296.67", "last_price": "1,291.26", "low_price": "1,282.29", "start_price": "1,288.57", "volume": "0.24%"}, {"date": "20220619", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,291.50", "last_price": "1,291.50", "low_price": "1,291.50", "start_price": "1,291.50", "volume": "0.02%"}, {"date": "20220620", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,296.26", "last_price": "1,291.54", "low_price": "1,287.91", "start_price": "1,291.50", "volume": "0.02%"}, {"date": "20220621", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,294.29", "last_price": "1,291.72", "low_price": "1,287.34", "start_price": "1,292.55", "volume": "0.01%"}, {"date": "20220622", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,305.26", "last_price": "1,297.58", "low_price": "1,290.69", "start_price": "1,292.08", "volume": "0.45%"}, {"date": "20220623", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,307.92", "last_price": "1,299.81", "low_price": "1,296.32", "start_price": "1,297.69", "volume": "0.17%"}, {"date": "20220624", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,302.32", "last_price": "1,288.89", "low_price": "1,288.11", "start_price": "1,300.14", "volume": "-0.84%"}, {"date": "20220626", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,289.29", "last_price": "1,289.29", "low_price": "1,289.29", "start_price": "1,289.29", "volume": "0.03%"}, {"date": "20220627", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,293.35", "last_price": "1,286.31", "low_price": "1,280.58", "start_price": "1,289.29", "volume": "-0.20%"}, {"date": "20220628", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,293.00", "last_price": "1,292.06", "low_price": "1,281.46", "start_price": "1,286.63", "volume": "0.45%"}, {"date": "20220629", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,302.80", "last_price": "1,301.90", "low_price": "1,289.34", "start_price": "1,292.43", "volume": "0.76%"}, {"date": "20220630", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,304.24", "last_price": "1,287.51", "low_price": "1,287.35", "start_price": "1,301.96", "volume": "-1.11%"}, {"date": "20220701", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,302.81", "last_price": "1,298.67", "low_price": "1,287.80", "start_price": "1,288.05", "volume": "0.87%"}, {"date": "20220703", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,298.89", "last_price": "1,298.89", "low_price": "1,298.89", "start_price": "1,298.89", "volume": "0.02%"}, {"date": "20220704", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,300.16", "last_price": "1,295.87", "low_price": "1,292.05", "start_price": "1,298.92", "volume": "-0.22%"}, {"date": "20220705", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,315.57", "last_price": "1,308.95", "low_price": "1,293.68", "start_price": "1,296.06", "volume": "1.01%"}, {"date": "20220706", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,311.02", "last_price": "1,304.79", "low_price": "1,302.81", "start_price": "1,309.09", "volume": "-0.32%"}, {"date": "20220707", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,308.74", "last_price": "1,297.62", "low_price": "1,295.90", "start_price": "1,305.14", "volume": "-0.55%"}, {"date": "20220708", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,303.68", "last_price": "1,294.68", "low_price": "1,292.29", "start_price": "1,297.97", "volume": "-0.23%"}, {"date": "20220710", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,294.79", "last_price": "1,294.79", "low_price": "1,294.79", "start_price": "1,294.79", "volume": "0.01%"}, {"date": "20220711", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,314.39", "last_price": "1,310.81", "low_price": "1,294.62", "start_price": "1,294.79", "volume": "1.25%"}, {"date": "20220712", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,316.73", "last_price": "1,305.21", "low_price": "1,305.01", "start_price": "1,311.16", "volume": "-0.43%"}, {"date": "20220713", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,310.83", "last_price": "1,304.73", "low_price": "1,301.75", "start_price": "1,306.45", "volume": "-0.04%"}, {"date": "20220714", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,327.31", "last_price": "1,316.41", "low_price": "1,303.55", "start_price": "1,305.10", "volume": "0.90%"}, {"date": "20220715", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,329.58", "last_price": "1,317.74", "low_price": "1,316.60", "start_price": "1,317.57", "volume": "0.10%"}, {"date": "20220717", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,319.12", "last_price": "1,319.12", "low_price": "1,319.00", "start_price": "1,319.00", "volume": "0.10%"}, {"date": "20220718", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,322.13", "last_price": "1,318.30", "low_price": "1,312.97", "start_price": "1,319.15", "volume": "0.04%"}, {"date": "20220718", "type": "USD_KRW", "fluc_ratio": "+0.04%", "high_price": "1,322.13", "last_price": "1,318.30", "low_price": "1,312.97", "start_price": "1,319.15", "volume": ""}, {"date": "20220719", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,319.99", "last_price": "1,305.12", "low_price": "1,305.38", "start_price": "1,319.20", "volume": "-1.00%"}, {"date": "20220719", "type": "USD_KRW", "fluc_ratio": "-1.00%", "high_price": "1,319.99", "last_price": "1,305.12", "low_price": "1,305.38", "start_price": "1,319.20", "volume": ""}, {"date": "20220720", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,314.22", "last_price": "1,313.10", "low_price": "1,302.35", "start_price": "1,304.38", "volume": "0.61%"}, {"date": "20220720", "type": "USD_KRW", "fluc_ratio": "+0.61%", "high_price": "1,314.22", "last_price": "1,313.10", "low_price": "1,302.35", "start_price": "1,304.38", "volume": ""}, {"date": "20220721", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,316.88", "last_price": "1,306.16", "low_price": "1,306.55", "start_price": "1,313.70", "volume": "-0.53%"}, {"date": "20220721", "type": "USD_KRW", "fluc_ratio": "-0.53%", "high_price": "1,316.88", "last_price": "1,306.16", "low_price": "1,306.55", "start_price": "1,313.70", "volume": ""}, {"date": "20220722", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,316.22", "last_price": "1,310.01", "low_price": "1,306.22", "start_price": "1,306.66", "volume": "0.29%"}, {"date": "20220722", "type": "USD_KRW", "fluc_ratio": "+0.29%", "high_price": "1,316.22", "last_price": "1,310.01", "low_price": "1,306.22", "start_price": "1,306.66", "volume": ""}, {"date": "20220724", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,310.32", "last_price": "1,310.32", "low_price": "1,310.24", "start_price": "1,310.24", "volume": "0.02%"}, {"date": "20220725", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,313.97", "last_price": "1,311.12", "low_price": "1,307.33", "start_price": "1,310.60", "volume": "0.08%"}, {"date": "20220725", "type": "USD_KRW", "fluc_ratio": "+0.08%", "high_price": "1,313.97", "last_price": "1,311.12", "low_price": "1,307.33", "start_price": "1,310.60", "volume": ""}, {"date": "20220726", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,313.60", "last_price": "1,310.10", "low_price": "1,306.75", "start_price": "1,311.47", "volume": "-0.08%"}, {"date": "20220726", "type": "USD_KRW", "fluc_ratio": "-0.08%", "high_price": "1,313.60", "last_price": "1,310.10", "low_price": "1,306.75", "start_price": "1,311.47", "volume": ""}, {"date": "20220727", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,316.68", "last_price": "1,306.08", "low_price": "1,305.74", "start_price": "1,311.03", "volume": "-0.31%"}, {"date": "20220727", "type": "USD_KRW", "fluc_ratio": "-0.31%", "high_price": "1,316.68", "last_price": "1,306.08", "low_price": "1,305.74", "start_price": "1,311.03", "volume": ""}, {"date": "20220728", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,309.68", "last_price": "1,295.47", "low_price": "1,296.07", "start_price": "1,306.37", "volume": "-0.81%"}, {"date": "20220728", "type": "USD_KRW", "fluc_ratio": "-0.81%", "high_price": "1,309.68", "last_price": "1,295.47", "low_price": "1,296.07", "start_price": "1,306.37", "volume": ""}, {"date": "20220729", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,309.40", "last_price": "1,302.97", "low_price": "1,295.55", "start_price": "1,296.07", "volume": "0.58%"}, {"date": "20220729", "type": "USD_KRW", "fluc_ratio": "+0.58%", "high_price": "1,309.40", "last_price": "1,302.97", "low_price": "1,295.55", "start_price": "1,296.07", "volume": ""}, {"date": "20220731", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,303.28", "last_price": "1,303.28", "low_price": "1,303.28", "start_price": "1,303.28", "volume": "0.02%"}, {"date": "20220801", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,309.99", "last_price": "1,307.33", "low_price": "1,301.09", "start_price": "1,303.29", "volume": "0.33%"}, {"date": "20220801", "type": "USD_KRW", "fluc_ratio": "+0.33%", "high_price": "1,309.99", "last_price": "1,307.33", "low_price": "1,301.09", "start_price": "1,303.29", "volume": ""}, {"date": "20220802", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,313.33", "last_price": "1,311.82", "low_price": "1,304.20", "start_price": "1,307.74", "volume": "0.34%"}, {"date": "20220802", "type": "USD_KRW", "fluc_ratio": "+0.34%", "high_price": "1,313.33", "last_price": "1,311.82", "low_price": "1,304.20", "start_price": "1,307.74", "volume": ""}, {"date": "20220803", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,315.98", "last_price": "1,307.82", "low_price": "1,306.40", "start_price": "1,315.30", "volume": "-0.30%"}, {"date": "20220803", "type": "USD_KRW", "fluc_ratio": "-0.30%", "high_price": "1,315.98", "last_price": "1,307.82", "low_price": "1,306.40", "start_price": "1,315.30", "volume": ""}, {"date": "20220804", "type": "USD_KRW", "fluc_ratio": "-", "high_price": "1,312.07", "last_price": "1,310.24", "low_price": "1,307.24", "start_price": "1,307.91", "volume": "0.19%"}, {"date": "20220804", "type": "USD_KRW", "fluc_ratio": "-0.41%", "high_price": "1,312.49", "last_price": "1,302.41", "low_price": "1,301.85", "start_price": "1,308.23", "volume": ""}, {"date": "20220805", "type": "USD_KRW", "fluc_ratio": "-0.01%", "high_price": "1,305.85", "last_price": "1,302.24", "low_price": "1,294.54", "start_price": "1,302.81", "volume": ""}, {"date": "20220808", "type": "USD_KRW", "fluc_ratio": "-0.24%", "high_price": "1,307.48", "last_price": "1,299.10", "low_price": "1,298.70", "start_price": "1,303.70", "volume": ""}, {"date": "20220809", "type": "USD_KRW", "fluc_ratio": "+0.54%", "high_price": "1,308.74", "last_price": "1,306.14", "low_price": "1,299.39", "start_price": "1,300.11", "volume": ""}, {"date": "20220810", "type": "USD_KRW", "fluc_ratio": "-0.67%", "high_price": "1,312.06", "last_price": "1,297.33", "low_price": "1,297.49", "start_price": "1,307.52", "volume": ""}, {"date": "20220811", "type": "USD_KRW", "fluc_ratio": "+0.60%", "high_price": "1,305.68", "last_price": "1,305.14", "low_price": "1,296.48", "start_price": "1,297.54", "volume": ""}, {"date": "20220812", "type": "USD_KRW", "fluc_ratio": "-0.29%", "high_price": "1,307.62", "last_price": "1,301.31", "low_price": "1,299.34", "start_price": "1,307.05", "volume": ""}, {"date": "20220815", "type": "USD_KRW", "fluc_ratio": "+0.71%", "high_price": "1,312.60", "last_price": "1,310.52", "low_price": "1,302.16", "start_price": "1,302.34", "volume": ""}, {"date": "20220816", "type": "USD_KRW", "fluc_ratio": "+0.04%", "high_price": "1,314.21", "last_price": "1,311.04", "low_price": "1,307.77", "start_price": "1,313.55", "volume": ""}, {"date": "20220816", "type": "USD_KRW", "fluc_ratio": "+0.04%", "high_price": "1,314.21", "last_price": "1,311.04", "low_price": "1,307.77", "start_price": "1,313.55", "volume": ""}, {"date": "20220817", "type": "USD_KRW", "fluc_ratio": "+0.29%", "high_price": "1,317.88", "last_price": "1,314.88", "low_price": "1,308.20", "start_price": "1,311.40", "volume": ""}, {"date": "20220817", "type": "USD_KRW", "fluc_ratio": "+0.29%", "high_price": "1,317.88", "last_price": "1,314.88", "low_price": "1,308.20", "start_price": "1,311.40", "volume": ""}, {"date": "20220818", "type": "USD_KRW", "fluc_ratio": "+0.91%", "high_price": "1,329.42", "last_price": "1,326.84", "low_price": "1,312.55", "start_price": "1,315.25", "volume": ""}, {"date": "20220818", "type": "USD_KRW", "fluc_ratio": "+0.91%", "high_price": "1,329.42", "last_price": "1,326.84", "low_price": "1,312.55", "start_price": "1,315.25", "volume": ""}, {"date": "20220819", "type": "USD_KRW", "fluc_ratio": "+0.66%", "high_price": "1,338.42", "last_price": "1,335.61", "low_price": "1,324.15", "start_price": "1,327.23", "volume": ""}, {"date": "20220819", "type": "USD_KRW", "fluc_ratio": "+0.66%", "high_price": "1,338.42", "last_price": "1,335.61", "low_price": "1,324.15", "start_price": "1,327.23", "volume": ""}, {"date": "20220821", "type": "USD_KRW", "fluc_ratio": "+0.02%", "high_price": "1,335.86", "last_price": "1,335.86", "low_price": "1,335.86", "start_price": "1,335.86", "volume": ""}, {"date": "20220822", "type": "USD_KRW", "fluc_ratio": "+0.59%", "high_price": "1,346.82", "last_price": "1,343.43", "low_price": "1,334.29", "start_price": "1,335.78", "volume": ""}, {"date": "20220822", "type": "USD_KRW", "fluc_ratio": "+0.59%", "high_price": "1,346.82", "last_price": "1,343.43", "low_price": "1,334.29", "start_price": "1,335.78", "volume": ""}, {"date": "20220823", "type": "USD_KRW", "fluc_ratio": "-0.32%", "high_price": "1,347.01", "last_price": "1,339.17", "low_price": "1,334.64", "start_price": "1,343.73", "volume": ""}, {"date": "20220823", "type": "USD_KRW", "fluc_ratio": "-0.32%", "high_price": "1,347.01", "last_price": "1,339.17", "low_price": "1,334.64", "start_price": "1,343.73", "volume": ""}, {"date": "20220824", "type": "USD_KRW", "fluc_ratio": "+0.11%", "high_price": "1,344.81", "last_price": "1,340.60", "low_price": "1,337.75", "start_price": "1,339.54", "volume": ""}, {"date": "20220824", "type": "USD_KRW", "fluc_ratio": "+0.11%", "high_price": "1,344.81", "last_price": "1,340.60", "low_price": "1,337.75", "start_price": "1,339.54", "volume": ""}, {"date": "20220825", "type": "USD_KRW", "fluc_ratio": "-0.47%", "high_price": "1,342.42", "last_price": "1,334.32", "low_price": "1,333.36", "start_price": "1,340.96", "volume": ""}, {"date": "20220825", "type": "USD_KRW", "fluc_ratio": "-0.47%", "high_price": "1,342.42", "last_price": "1,334.32", "low_price": "1,333.36", "start_price": "1,340.96", "volume": ""}, {"date": "20220826", "type": "USD_KRW", "fluc_ratio": "+0.56%", "high_price": "1,342.83", "last_price": "1,341.81", "low_price": "1,328.26", "start_price": "1,334.96", "volume": ""}, {"date": "20220826", "type": "USD_KRW", "fluc_ratio": "+0.56%", "high_price": "1,342.83", "last_price": "1,341.81", "low_price": "1,328.26", "start_price": "1,334.96", "volume": ""}, {"date": "20220828", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,342.18", "last_price": "1,342.18", "low_price": "1,342.18", "start_price": "1,342.18", "volume": ""}, {"date": "20220829", "type": "USD_KRW", "fluc_ratio": "+0.28%", "high_price": "1,352.30", "last_price": "1,345.62", "low_price": "1,342.03", "start_price": "1,342.18", "volume": ""}, {"date": "20220829", "type": "USD_KRW", "fluc_ratio": "+0.28%", "high_price": "1,352.30", "last_price": "1,345.62", "low_price": "1,342.03", "start_price": "1,342.18", "volume": ""}, {"date": "20220830", "type": "USD_KRW", "fluc_ratio": "+0.31%", "high_price": "1,353.54", "last_price": "1,349.77", "low_price": "1,344.46", "start_price": "1,345.98", "volume": ""}, {"date": "20220830", "type": "USD_KRW", "fluc_ratio": "+0.31%", "high_price": "1,353.54", "last_price": "1,349.77", "low_price": "1,344.46", "start_price": "1,345.98", "volume": ""}, {"date": "20220831", "type": "USD_KRW", "fluc_ratio": "-0.64%", "high_price": "1,352.58", "last_price": "1,341.19", "low_price": "1,337.60", "start_price": "1,350.55", "volume": ""}, {"date": "20220831", "type": "USD_KRW", "fluc_ratio": "-0.64%", "high_price": "1,352.58", "last_price": "1,341.19", "low_price": "1,337.60", "start_price": "1,350.55", "volume": ""}, {"date": "20220901", "type": "USD_KRW", "fluc_ratio": "+1.09%", "high_price": "1,359.49", "last_price": "1,355.82", "low_price": "1,341.10", "start_price": "1,341.76", "volume": ""}, {"date": "20220901", "type": "USD_KRW", "fluc_ratio": "+1.09%", "high_price": "1,359.49", "last_price": "1,355.82", "low_price": "1,341.10", "start_price": "1,341.76", "volume": ""}, {"date": "20220902", "type": "USD_KRW", "fluc_ratio": "+0.39%", "high_price": "1,364.85", "last_price": "1,361.15", "low_price": "1,352.23", "start_price": "1,356.79", "volume": ""}, {"date": "20220902", "type": "USD_KRW", "fluc_ratio": "+0.39%", "high_price": "1,364.85", "last_price": "1,361.15", "low_price": "1,352.23", "start_price": "1,356.79", "volume": ""}, {"date": "20220904", "type": "USD_KRW", "fluc_ratio": "+0.10%", "high_price": "1,362.71", "last_price": "1,362.51", "low_price": "1,362.51", "start_price": "1,362.71", "volume": ""}, {"date": "20220905", "type": "USD_KRW", "fluc_ratio": "+0.61%", "high_price": "1,374.99", "last_price": "1,369.39", "low_price": "1,361.31", "start_price": "1,363.68", "volume": ""}, {"date": "20220905", "type": "USD_KRW", "fluc_ratio": "+0.61%", "high_price": "1,374.99", "last_price": "1,369.39", "low_price": "1,361.31", "start_price": "1,363.68", "volume": ""}, {"date": "20220906", "type": "USD_KRW", "fluc_ratio": "+0.56%", "high_price": "1,381.10", "last_price": "1,377.07", "low_price": "1,364.35", "start_price": "1,370.53", "volume": ""}, {"date": "20220906", "type": "USD_KRW", "fluc_ratio": "+0.56%", "high_price": "1,381.10", "last_price": "1,377.07", "low_price": "1,364.35", "start_price": "1,370.53", "volume": ""}, {"date": "20220907", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,391.28", "last_price": "1,377.11", "low_price": "1,377.12", "start_price": "1,378.52", "volume": ""}, {"date": "20220907", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,391.28", "last_price": "1,377.11", "low_price": "1,377.12", "start_price": "1,378.52", "volume": ""}, {"date": "20220908", "type": "USD_KRW", "fluc_ratio": "+0.54%", "high_price": "1,387.74", "last_price": "1,384.55", "low_price": "1,374.41", "start_price": "1,375.39", "volume": ""}, {"date": "20220908", "type": "USD_KRW", "fluc_ratio": "+0.54%", "high_price": "1,387.74", "last_price": "1,384.55", "low_price": "1,374.41", "start_price": "1,375.39", "volume": ""}, {"date": "20220909", "type": "USD_KRW", "fluc_ratio": "-0.35%", "high_price": "1,385.60", "last_price": "1,379.77", "low_price": "1,374.16", "start_price": "1,384.88", "volume": ""}, {"date": "20220909", "type": "USD_KRW", "fluc_ratio": "-0.35%", "high_price": "1,385.60", "last_price": "1,379.77", "low_price": "1,374.16", "start_price": "1,384.88", "volume": ""}, {"date": "20220911", "type": "USD_KRW", "fluc_ratio": "+0.02%", "high_price": "1,380.06", "last_price": "1,380.06", "low_price": "1,380.06", "start_price": "1,380.06", "volume": ""}, {"date": "20220912", "type": "USD_KRW", "fluc_ratio": "-0.37%", "high_price": "1,384.24", "last_price": "1,374.63", "low_price": "1,373.04", "start_price": "1,380.06", "volume": ""}, {"date": "20220912", "type": "USD_KRW", "fluc_ratio": "-0.37%", "high_price": "1,384.24", "last_price": "1,374.63", "low_price": "1,373.04", "start_price": "1,380.06", "volume": ""}, {"date": "20220913", "type": "USD_KRW", "fluc_ratio": "+1.46%", "high_price": "1,395.26", "last_price": "1,394.68", "low_price": "1,371.40", "start_price": "1,375.25", "volume": ""}, {"date": "20220913", "type": "USD_KRW", "fluc_ratio": "+1.46%", "high_price": "1,395.26", "last_price": "1,394.68", "low_price": "1,371.40", "start_price": "1,375.25", "volume": ""}, {"date": "20220914", "type": "USD_KRW", "fluc_ratio": "-0.26%", "high_price": "1,396.25", "last_price": "1,391.01", "low_price": "1,388.88", "start_price": "1,392.37", "volume": ""}, {"date": "20220914", "type": "USD_KRW", "fluc_ratio": "-0.26%", "high_price": "1,396.25", "last_price": "1,391.01", "low_price": "1,388.88", "start_price": "1,392.37", "volume": ""}, {"date": "20220915", "type": "USD_KRW", "fluc_ratio": "+0.20%", "high_price": "1,397.99", "last_price": "1,393.74", "low_price": "1,391.21", "start_price": "1,391.55", "volume": ""}, {"date": "20220915", "type": "USD_KRW", "fluc_ratio": "+0.53%", "high_price": "1,400.38", "last_price": "1,398.41", "low_price": "1,389.99", "start_price": "1,391.44", "volume": ""}, {"date": "20220916", "type": "USD_KRW", "fluc_ratio": "-0.98%", "high_price": "1,399.31", "last_price": "1,384.77", "low_price": "1,383.20", "start_price": "1,397.70", "volume": ""}, {"date": "20220918", "type": "USD_KRW", "fluc_ratio": "+0.11%", "high_price": "1,386.49", "last_price": "1,386.23", "low_price": "1,386.23", "start_price": "1,386.49", "volume": ""}, {"date": "20220919", "type": "USD_KRW", "fluc_ratio": "+0.38%", "high_price": "1,396.46", "last_price": "1,390.08", "low_price": "1,384.00", "start_price": "1,385.95", "volume": ""}, {"date": "20220920", "type": "USD_KRW", "fluc_ratio": "+0.17%", "high_price": "1,395.27", "last_price": "1,392.50", "low_price": "1,387.26", "start_price": "1,390.33", "volume": ""}, {"date": "20220921", "type": "USD_KRW", "fluc_ratio": "+0.37%", "high_price": "1,398.85", "last_price": "1,397.71", "low_price": "1,388.40", "start_price": "1,392.91", "volume": ""}, {"date": "20220922", "type": "USD_KRW", "fluc_ratio": "+0.47%", "high_price": "1,414.85", "last_price": "1,404.23", "low_price": "1,396.35", "start_price": "1,397.72", "volume": ""}, {"date": "20220923", "type": "USD_KRW", "fluc_ratio": "+1.22%", "high_price": "1,423.80", "last_price": "1,421.34", "low_price": "1,404.04", "start_price": "1,407.07", "volume": ""}, {"date": "20220925", "type": "USD_KRW", "fluc_ratio": "-0.02%", "high_price": "1,422.81", "last_price": "1,422.81", "low_price": "1,422.76", "start_price": "1,422.76", "volume": ""}, {"date": "20220926", "type": "USD_KRW", "fluc_ratio": "+0.62%", "high_price": "1,435.20", "last_price": "1,430.19", "low_price": "1,419.35", "start_price": "1,421.30", "volume": ""}, {"date": "20220927", "type": "USD_KRW", "fluc_ratio": "-0.27%", "high_price": "1,432.10", "last_price": "1,426.32", "low_price": "1,419.02", "start_price": "1,430.61", "volume": ""}, {"date": "20220928", "type": "USD_KRW", "fluc_ratio": "-0.13%", "high_price": "1,445.64", "last_price": "1,424.48", "low_price": "1,424.80", "start_price": "1,426.67", "volume": ""}, {"date": "20220929", "type": "USD_KRW", "fluc_ratio": "+0.39%", "high_price": "1,442.17", "last_price": "1,429.99", "low_price": "1,422.56", "start_price": "1,424.20", "volume": ""}, {"date": "20220930", "type": "USD_KRW", "fluc_ratio": "+0.70%", "high_price": "1,442.33", "last_price": "1,439.96", "low_price": "1,427.97", "start_price": "1,430.42", "volume": ""}, {"date": "20221002", "type": "USD_KRW", "fluc_ratio": "+0.02%", "high_price": "1,440.23", "last_price": "1,440.23", "low_price": "1,440.23", "start_price": "1,440.23", "volume": ""}, {"date": "20221003", "type": "USD_KRW", "fluc_ratio": "-0.45%", "high_price": "1,445.78", "last_price": "1,433.45", "low_price": "1,433.78", "start_price": "1,440.23", "volume": ""}, {"date": "20221004", "type": "USD_KRW", "fluc_ratio": "-1.25%", "high_price": "1,436.61", "last_price": "1,415.53", "low_price": "1,416.11", "start_price": "1,432.57", "volume": ""}, {"date": "20221005", "type": "USD_KRW", "fluc_ratio": "+0.01%", "high_price": "1,424.23", "last_price": "1,415.63", "low_price": "1,410.05", "start_price": "1,416.34", "volume": ""}, {"date": "20221006", "type": "USD_KRW", "fluc_ratio": "-0.52%", "high_price": "1,417.62", "last_price": "1,408.31", "low_price": "1,397.24", "start_price": "1,417.05", "volume": ""}, {"date": "20221007", "type": "USD_KRW", "fluc_ratio": "+0.51%", "high_price": "1,417.37", "last_price": "1,415.51", "low_price": "1,402.00", "start_price": "1,408.62", "volume": ""}, {"date": "20221009", "type": "USD_KRW", "fluc_ratio": "+0.10%", "high_price": "1,424.81", "last_price": "1,416.98", "low_price": "1,416.98", "start_price": "1,424.81", "volume": ""}, {"date": "20221010", "type": "USD_KRW", "fluc_ratio": "+0.85%", "high_price": "1,430.77", "last_price": "1,427.61", "low_price": "1,423.45", "start_price": "1,425.46", "volume": ""}, {"date": "20221011", "type": "USD_KRW", "fluc_ratio": "+0.27%", "high_price": "1,438.69", "last_price": "1,431.42", "low_price": "1,427.03", "start_price": "1,428.97", "volume": ""}, {"date": "20221012", "type": "USD_KRW", "fluc_ratio": "-0.48%", "high_price": "1,436.55", "last_price": "1,424.49", "low_price": "1,422.37", "start_price": "1,431.81", "volume": ""}, {"date": "20221013", "type": "USD_KRW", "fluc_ratio": "+0.44%", "high_price": "1,444.09", "last_price": "1,430.69", "low_price": "1,423.47", "start_price": "1,424.90", "volume": ""}, {"date": "20221014", "type": "USD_KRW", "fluc_ratio": "+0.68%", "high_price": "1,442.39", "last_price": "1,440.44", "low_price": "1,424.85", "start_price": "1,430.60", "volume": ""}, {"date": "20221016", "type": "USD_KRW", "fluc_ratio": "+0.09%", "high_price": "1,441.76", "last_price": "1,441.76", "low_price": "1,441.69", "start_price": "1,441.69", "volume": ""}, {"date": "20221017", "type": "USD_KRW", "fluc_ratio": "-0.68%", "high_price": "1,442.70", "last_price": "1,430.71", "low_price": "1,429.24", "start_price": "1,442.45", "volume": ""}, {"date": "20221018", "type": "USD_KRW", "fluc_ratio": "-0.40%", "high_price": "1,432.51", "last_price": "1,425.02", "low_price": "1,418.36", "start_price": "1,431.69", "volume": ""}, {"date": "20221019", "type": "USD_KRW", "fluc_ratio": "+0.69%", "high_price": "1,437.07", "last_price": "1,434.88", "low_price": "1,413.44", "start_price": "1,425.33", "volume": ""}, {"date": "20221020", "type": "USD_KRW", "fluc_ratio": "-0.33%", "high_price": "1,436.85", "last_price": "1,430.20", "low_price": "1,422.35", "start_price": "1,435.17", "volume": ""}, {"date": "20221021", "type": "USD_KRW", "fluc_ratio": "-0.13%", "high_price": "1,444.59", "last_price": "1,428.32", "low_price": "1,428.51", "start_price": "1,430.58", "volume": ""}, {"date": "20221023", "type": "USD_KRW", "fluc_ratio": "+0.06%", "high_price": "1,429.13", "last_price": "1,429.11", "low_price": "1,429.11", "start_price": "1,429.13", "volume": ""}, {"date": "20221024", "type": "USD_KRW", "fluc_ratio": "+1.14%", "high_price": "1,446.62", "last_price": "1,444.63", "low_price": "1,428.58", "start_price": "1,431.05", "volume": ""}, {"date": "20221025", "type": "USD_KRW", "fluc_ratio": "-1.23%", "high_price": "1,445.36", "last_price": "1,426.92", "low_price": "1,424.58", "start_price": "1,444.94", "volume": ""}, {"date": "20221026", "type": "USD_KRW", "fluc_ratio": "-1.01%", "high_price": "1,432.60", "last_price": "1,412.52", "low_price": "1,410.44", "start_price": "1,427.26", "volume": ""}, {"date": "20221027", "type": "USD_KRW", "fluc_ratio": "+0.62%", "high_price": "1,425.51", "last_price": "1,421.23", "low_price": "1,411.95", "start_price": "1,412.85", "volume": ""}, {"date": "20221028", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,428.10", "last_price": "1,421.66", "low_price": "1,414.22", "start_price": "1,421.67", "volume": ""}, {"date": "20221030", "type": "USD_KRW", "fluc_ratio": "+0.02%", "high_price": "1,422.00", "last_price": "1,422.00", "low_price": "1,422.00", "start_price": "1,422.00", "volume": ""}, {"date": "20221031", "type": "USD_KRW", "fluc_ratio": "+0.29%", "high_price": "1,429.69", "last_price": "1,425.83", "low_price": "1,418.31", "start_price": "1,422.05", "volume": ""}, {"date": "20221101", "type": "USD_KRW", "fluc_ratio": "-0.64%", "high_price": "1,429.59", "last_price": "1,416.73", "low_price": "1,411.77", "start_price": "1,427.03", "volume": ""}, {"date": "20221102", "type": "USD_KRW", "fluc_ratio": "-0.30%", "high_price": "1,421.40", "last_price": "1,412.45", "low_price": "1,409.67", "start_price": "1,417.08", "volume": ""}, {"date": "20221103", "type": "USD_KRW", "fluc_ratio": "+0.80%", "high_price": "1,428.78", "last_price": "1,423.70", "low_price": "1,417.83", "start_price": "1,424.95", "volume": ""}, {"date": "20221104", "type": "USD_KRW", "fluc_ratio": "-1.43%", "high_price": "1,429.45", "last_price": "1,403.29", "low_price": "1,401.05", "start_price": "1,424.06", "volume": ""}, {"date": "20221106", "type": "USD_KRW", "fluc_ratio": "+0.06%", "high_price": "1,404.11", "last_price": "1,404.11", "low_price": "1,404.11", "start_price": "1,404.11", "volume": ""}, {"date": "20221107", "type": "USD_KRW", "fluc_ratio": "-0.77%", "high_price": "1,413.26", "last_price": "1,392.44", "low_price": "1,390.20", "start_price": "1,411.80", "volume": ""}, {"date": "20221108", "type": "USD_KRW", "fluc_ratio": "-1.25%", "high_price": "1,395.30", "last_price": "1,375.03", "low_price": "1,370.43", "start_price": "1,393.43", "volume": ""}, {"date": "20221109", "type": "USD_KRW", "fluc_ratio": "-0.28%", "high_price": "1,380.48", "last_price": "1,371.13", "low_price": "1,357.22", "start_price": "1,375.04", "volume": ""}, {"date": "20221110", "type": "USD_KRW", "fluc_ratio": "-1.55%", "high_price": "1,383.94", "last_price": "1,349.82", "low_price": "1,349.41", "start_price": "1,371.30", "volume": ""}, {"date": "20221111", "type": "USD_KRW", "fluc_ratio": "-2.68%", "high_price": "1,350.69", "last_price": "1,313.69", "low_price": "1,313.20", "start_price": "1,350.14", "volume": ""}, {"date": "20221113", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,314.13", "last_price": "1,314.13", "low_price": "1,314.13", "start_price": "1,314.13", "volume": ""}, {"date": "20221114", "type": "USD_KRW", "fluc_ratio": "+0.77%", "high_price": "1,332.06", "last_price": "1,323.87", "low_price": "1,309.20", "start_price": "1,319.50", "volume": ""}, {"date": "20221115", "type": "USD_KRW", "fluc_ratio": "-0.58%", "high_price": "1,327.51", "last_price": "1,316.21", "low_price": "1,308.13", "start_price": "1,324.27", "volume": ""}, {"date": "20221116", "type": "USD_KRW", "fluc_ratio": "+1.55%", "high_price": "1,339.09", "last_price": "1,336.65", "low_price": "1,315.17", "start_price": "1,316.56", "volume": ""}, {"date": "20221117", "type": "USD_KRW", "fluc_ratio": "+0.45%", "high_price": "1,352.56", "last_price": "1,342.65", "low_price": "1,330.45", "start_price": "1,337.00", "volume": ""}, {"date": "20221118", "type": "USD_KRW", "fluc_ratio": "-0.22%", "high_price": "1,344.94", "last_price": "1,339.71", "low_price": "1,335.85", "start_price": "1,342.99", "volume": ""}, {"date": "20221120", "type": "USD_KRW", "fluc_ratio": "+0.02%", "high_price": "1,340.03", "last_price": "1,340.03", "low_price": "1,340.03", "start_price": "1,340.03", "volume": ""}, {"date": "20221121", "type": "USD_KRW", "fluc_ratio": "+1.46%", "high_price": "1,362.64", "last_price": "1,359.30", "low_price": "1,341.44", "start_price": "1,341.55", "volume": ""}, {"date": "20221122", "type": "USD_KRW", "fluc_ratio": "-0.49%", "high_price": "1,362.97", "last_price": "1,352.65", "low_price": "1,351.01", "start_price": "1,359.61", "volume": ""}, {"date": "20221123", "type": "USD_KRW", "fluc_ratio": "-1.17%", "high_price": "1,355.86", "last_price": "1,336.85", "low_price": "1,335.96", "start_price": "1,353.01", "volume": ""}, {"date": "20221124", "type": "USD_KRW", "fluc_ratio": "-0.76%", "high_price": "1,340.75", "last_price": "1,326.69", "low_price": "1,324.12", "start_price": "1,337.09", "volume": ""}, {"date": "20221125", "type": "USD_KRW", "fluc_ratio": "+0.59%", "high_price": "1,336.78", "last_price": "1,334.48", "low_price": "1,319.27", "start_price": "1,328.03", "volume": ""}, {"date": "20221127", "type": "USD_KRW", "fluc_ratio": "+0.02%", "high_price": "1,335.56", "last_price": "1,335.56", "low_price": "1,335.56", "start_price": "1,335.56", "volume": ""}, {"date": "20221128", "type": "USD_KRW", "fluc_ratio": "+0.39%", "high_price": "1,342.87", "last_price": "1,339.75", "low_price": "1,332.43", "start_price": "1,335.95", "volume": ""}, {"date": "20221129", "type": "USD_KRW", "fluc_ratio": "-1.07%", "high_price": "1,342.89", "last_price": "1,325.36", "low_price": "1,322.84", "start_price": "1,341.53", "volume": ""}, {"date": "20221130", "type": "USD_KRW", "fluc_ratio": "-1.79%", "high_price": "1,330.01", "last_price": "1,301.65", "low_price": "1,300.60", "start_price": "1,325.67", "volume": ""}, {"date": "20221201", "type": "USD_KRW", "fluc_ratio": "+0.20%", "high_price": "1,308.23", "last_price": "1,304.23", "low_price": "1,295.15", "start_price": "1,301.72", "volume": ""}, {"date": "20221202", "type": "USD_KRW", "fluc_ratio": "-0.49%", "high_price": "1,308.34", "last_price": "1,297.89", "low_price": "1,295.47", "start_price": "1,304.56", "volume": ""}, {"date": "20221204", "type": "USD_KRW", "fluc_ratio": "+0.18%", "high_price": "1,300.17", "last_price": "1,300.17", "low_price": "1,300.17", "start_price": "1,300.17", "volume": ""}, {"date": "20221205", "type": "USD_KRW", "fluc_ratio": "+0.59%", "high_price": "1,307.05", "last_price": "1,305.49", "low_price": "1,289.40", "start_price": "1,299.17", "volume": ""}, {"date": "20221206", "type": "USD_KRW", "fluc_ratio": "+1.10%", "high_price": "1,323.12", "last_price": "1,319.79", "low_price": "1,301.45", "start_price": "1,305.73", "volume": ""}, {"date": "20221207", "type": "USD_KRW", "fluc_ratio": "-0.41%", "high_price": "1,326.55", "last_price": "1,314.38", "low_price": "1,312.56", "start_price": "1,320.13", "volume": ""}, {"date": "20221208", "type": "USD_KRW", "fluc_ratio": "+0.11%", "high_price": "1,323.95", "last_price": "1,315.83", "low_price": "1,314.48", "start_price": "1,314.77", "volume": ""}, {"date": "20221209", "type": "USD_KRW", "fluc_ratio": "-0.91%", "high_price": "1,318.23", "last_price": "1,303.87", "low_price": "1,298.73", "start_price": "1,316.82", "volume": ""}, {"date": "20221211", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,304.27", "last_price": "1,304.27", "low_price": "1,304.27", "start_price": "1,304.27", "volume": ""}, {"date": "20221212", "type": "USD_KRW", "fluc_ratio": "+0.17%", "high_price": "1,314.15", "last_price": "1,306.08", "low_price": "1,303.26", "start_price": "1,303.95", "volume": ""}, {"date": "20221213", "type": "USD_KRW", "fluc_ratio": "-1.30%", "high_price": "1,309.66", "last_price": "1,289.13", "low_price": "1,288.79", "start_price": "1,307.07", "volume": ""}, {"date": "20221214", "type": "USD_KRW", "fluc_ratio": "+0.49%", "high_price": "1,302.55", "last_price": "1,295.42", "low_price": "1,288.77", "start_price": "1,289.57", "volume": ""}, {"date": "20221215", "type": "USD_KRW", "fluc_ratio": "+1.78%", "high_price": "1,320.61", "last_price": "1,318.51", "low_price": "1,293.61", "start_price": "1,295.91", "volume": ""}, {"date": "20221216", "type": "USD_KRW", "fluc_ratio": "-0.69%", "high_price": "1,320.05", "last_price": "1,309.47", "low_price": "1,304.73", "start_price": "1,319.51", "volume": ""}, {"date": "20221218", "type": "USD_KRW", "fluc_ratio": "+0.04%", "high_price": "1,309.96", "last_price": "1,309.96", "low_price": "1,309.96", "start_price": "1,309.96", "volume": ""}, {"date": "20221219", "type": "USD_KRW", "fluc_ratio": "-0.62%", "high_price": "1,311.58", "last_price": "1,301.29", "low_price": "1,296.85", "start_price": "1,311.55", "volume": ""}, {"date": "20221220", "type": "USD_KRW", "fluc_ratio": "-1.35%", "high_price": "1,305.45", "last_price": "1,283.71", "low_price": "1,281.52", "start_price": "1,301.65", "volume": ""}, {"date": "20221221", "type": "USD_KRW", "fluc_ratio": "-0.35%", "high_price": "1,289.91", "last_price": "1,279.21", "low_price": "1,279.91", "start_price": "1,284.06", "volume": ""}, {"date": "20221222", "type": "USD_KRW", "fluc_ratio": "+0.97%", "high_price": "1,292.51", "last_price": "1,291.64", "low_price": "1,272.36", "start_price": "1,280.37", "volume": ""}, {"date": "20221223", "type": "USD_KRW", "fluc_ratio": "-0.94%", "high_price": "1,292.57", "last_price": "1,279.55", "low_price": "1,278.05", "start_price": "1,291.94", "volume": ""}, {"date": "20221225", "type": "USD_KRW", "fluc_ratio": "+0.05%", "high_price": "1,280.24", "last_price": "1,280.24", "low_price": "1,280.24", "start_price": "1,280.24", "volume": ""}, {"date": "20221226", "type": "USD_KRW", "fluc_ratio": "-0.44%", "high_price": "1,282.20", "last_price": "1,273.91", "low_price": "1,273.89", "start_price": "1,279.80", "volume": ""}, {"date": "20221227", "type": "USD_KRW", "fluc_ratio": "-0.17%", "high_price": "1,275.63", "last_price": "1,271.79", "low_price": "1,264.85", "start_price": "1,274.91", "volume": ""}, {"date": "20221228", "type": "USD_KRW", "fluc_ratio": "+0.20%", "high_price": "1,276.66", "last_price": "1,274.37", "low_price": "1,265.57", "start_price": "1,272.25", "volume": ""}, {"date": "20221229", "type": "USD_KRW", "fluc_ratio": "-1.06%", "high_price": "1,275.32", "last_price": "1,260.85", "low_price": "1,259.19", "start_price": "1,274.71", "volume": ""}, {"date": "20221230", "type": "USD_KRW", "fluc_ratio": "+0.01%", "high_price": "1,265.34", "last_price": "1,260.92", "low_price": "1,253.26", "start_price": "1,261.24", "volume": ""}, {"date": "2022705", "type": "USD_KRW", "fluc_ratio": "+1.01%", "high_price": "1,315.57", "last_price": "1,308.95", "low_price": "1,293.68", "start_price": "1,296.06", "volume": ""}, {"date": "2022706", "type": "USD_KRW", "fluc_ratio": "-0.32%", "high_price": "1,311.02", "last_price": "1,304.79", "low_price": "1,302.81", "start_price": "1,309.09", "volume": ""}, {"date": "2022707", "type": "USD_KRW", "fluc_ratio": "-0.55%", "high_price": "1,308.74", "last_price": "1,297.62", "low_price": "1,295.90", "start_price": "1,305.14", "volume": ""}, {"date": "2022708", "type": "USD_KRW", "fluc_ratio": "-0.23%", "high_price": "1,303.68", "last_price": "1,294.68", "low_price": "1,292.29", "start_price": "1,297.97", "volume": ""}, {"date": "2022711", "type": "USD_KRW", "fluc_ratio": "+1.25%", "high_price": "1,314.39", "last_price": "1,310.81", "low_price": "1,294.62", "start_price": "1,294.79", "volume": ""}, {"date": "2022712", "type": "USD_KRW", "fluc_ratio": "-0.43%", "high_price": "1,316.73", "last_price": "1,305.21", "low_price": "1,305.01", "start_price": "1,311.16", "volume": ""}, {"date": "2022713", "type": "USD_KRW", "fluc_ratio": "-0.04%", "high_price": "1,310.83", "last_price": "1,304.73", "low_price": "1,301.75", "start_price": "1,306.45", "volume": ""}, {"date": "2022714", "type": "USD_KRW", "fluc_ratio": "+0.90%", "high_price": "1,327.31", "last_price": "1,316.41", "low_price": "1,303.55", "start_price": "1,305.10", "volume": ""}, {"date": "2022715", "type": "USD_KRW", "fluc_ratio": "+0.10%", "high_price": "1,329.58", "last_price": "1,317.74", "low_price": "1,316.60", "start_price": "1,317.57", "volume": ""}, {"date": "2022718", "type": "USD_KRW", "fluc_ratio": "+0.04%", "high_price": "1,322.13", "last_price": "1,318.30", "low_price": "1,312.97", "start_price": "1,319.15", "volume": ""}, {"date": "2022719", "type": "USD_KRW", "fluc_ratio": "-1.00%", "high_price": "1,319.99", "last_price": "1,305.12", "low_price": "1,305.38", "start_price": "1,319.20", "volume": ""}, {"date": "2022720", "type": "USD_KRW", "fluc_ratio": "+0.61%", "high_price": "1,314.22", "last_price": "1,313.10", "low_price": "1,302.35", "start_price": "1,304.38", "volume": ""}, {"date": "2022721", "type": "USD_KRW", "fluc_ratio": "-0.53%", "high_price": "1,316.88", "last_price": "1,306.16", "low_price": "1,306.55", "start_price": "1,313.70", "volume": ""}, {"date": "2022722", "type": "USD_KRW", "fluc_ratio": "+0.29%", "high_price": "1,316.22", "last_price": "1,310.01", "low_price": "1,306.22", "start_price": "1,306.66", "volume": ""}, {"date": "2022725", "type": "USD_KRW", "fluc_ratio": "+0.08%", "high_price": "1,313.97", "last_price": "1,311.12", "low_price": "1,307.33", "start_price": "1,310.60", "volume": ""}, {"date": "2022726", "type": "USD_KRW", "fluc_ratio": "-0.08%", "high_price": "1,313.60", "last_price": "1,310.10", "low_price": "1,306.75", "start_price": "1,311.47", "volume": ""}, {"date": "2022727", "type": "USD_KRW", "fluc_ratio": "-0.31%", "high_price": "1,316.68", "last_price": "1,306.08", "low_price": "1,305.74", "start_price": "1,311.03", "volume": ""}, {"date": "2022728", "type": "USD_KRW", "fluc_ratio": "-0.81%", "high_price": "1,309.68", "last_price": "1,295.47", "low_price": "1,296.07", "start_price": "1,306.37", "volume": ""}, {"date": "2022729", "type": "USD_KRW", "fluc_ratio": "+0.58%", "high_price": "1,309.40", "last_price": "1,302.97", "low_price": "1,295.55", "start_price": "1,296.07", "volume": ""}, {"date": "2022801", "type": "USD_KRW", "fluc_ratio": "+0.33%", "high_price": "1,309.99", "last_price": "1,307.33", "low_price": "1,301.09", "start_price": "1,303.29", "volume": ""}, {"date": "2022802", "type": "USD_KRW", "fluc_ratio": "+0.34%", "high_price": "1,313.33", "last_price": "1,311.82", "low_price": "1,304.20", "start_price": "1,307.74", "volume": ""}, {"date": "2022803", "type": "USD_KRW", "fluc_ratio": "-0.30%", "high_price": "1,315.98", "last_price": "1,307.82", "low_price": "1,306.40", "start_price": "1,315.30", "volume": ""}, {"date": "2022804", "type": "USD_KRW", "fluc_ratio": "-0.41%", "high_price": "1,312.49", "last_price": "1,302.41", "low_price": "1,301.85", "start_price": "1,308.23", "volume": ""}, {"date": "2022805", "type": "USD_KRW", "fluc_ratio": "-0.01%", "high_price": "1,305.85", "last_price": "1,302.24", "low_price": "1,294.54", "start_price": "1,302.81", "volume": ""}, {"date": "2022807", "type": "USD_KRW", "fluc_ratio": "+0.12%", "high_price": "1,303.74", "last_price": "1,303.74", "low_price": "1,303.74", "start_price": "1,303.74", "volume": ""}, {"date": "2022808", "type": "USD_KRW", "fluc_ratio": "-0.24%", "high_price": "1,307.48", "last_price": "1,299.10", "low_price": "1,298.70", "start_price": "1,303.70", "volume": ""}, {"date": "2022809", "type": "USD_KRW", "fluc_ratio": "+0.54%", "high_price": "1,308.74", "last_price": "1,306.14", "low_price": "1,299.39", "start_price": "1,300.11", "volume": ""}, {"date": "2022810", "type": "USD_KRW", "fluc_ratio": "-0.67%", "high_price": "1,312.06", "last_price": "1,297.33", "low_price": "1,297.49", "start_price": "1,307.52", "volume": ""}, {"date": "2022811", "type": "USD_KRW", "fluc_ratio": "+0.60%", "high_price": "1,305.68", "last_price": "1,305.14", "low_price": "1,296.48", "start_price": "1,297.54", "volume": ""}, {"date": "2022812", "type": "USD_KRW", "fluc_ratio": "-0.29%", "high_price": "1,307.62", "last_price": "1,301.31", "low_price": "1,299.34", "start_price": "1,307.05", "volume": ""}, {"date": "2022814", "type": "USD_KRW", "fluc_ratio": "+0.08%", "high_price": "1,302.38", "last_price": "1,302.38", "low_price": "1,302.38", "start_price": "1,302.38", "volume": ""}, {"date": "2022815", "type": "USD_KRW", "fluc_ratio": "+0.63%", "high_price": "1,312.60", "last_price": "1,310.52", "low_price": "1,302.16", "start_price": "1,302.34", "volume": ""}, {"date": "2022816", "type": "USD_KRW", "fluc_ratio": "-0.13%", "high_price": "1,313.53", "last_price": "1,308.78", "low_price": "1,308.18", "start_price": "1,313.50", "volume": ""}, {"date": "20230101", "type": "USD_KRW", "fluc_ratio": "+0.08%", "high_price": "1,261.91", "last_price": "1,261.91", "low_price": "1,261.91", "start_price": "1,261.91", "volume": ""}, {"date": "20230102", "type": "USD_KRW", "fluc_ratio": "+0.64%", "high_price": "1,274.86", "last_price": "1,269.03", "low_price": "1,260.65", "start_price": "1,261.95", "volume": ""}, {"date": "20230103", "type": "USD_KRW", "fluc_ratio": "+0.79%", "high_price": "1,281.23", "last_price": "1,279.10", "low_price": "1,264.35", "start_price": "1,269.93", "volume": ""}, {"date": "20230104", "type": "USD_KRW", "fluc_ratio": "-0.63%", "high_price": "1,280.77", "last_price": "1,270.98", "low_price": "1,269.04", "start_price": "1,279.59", "volume": ""}, {"date": "20230105", "type": "USD_KRW", "fluc_ratio": "+0.26%", "high_price": "1,279.14", "last_price": "1,274.26", "low_price": "1,267.05", "start_price": "1,271.39", "volume": ""}, {"date": "20230106", "type": "USD_KRW", "fluc_ratio": "-1.63%", "high_price": "1,275.33", "last_price": "1,253.50", "low_price": "1,251.84", "start_price": "1,274.58", "volume": ""}, {"date": "20230108", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,253.88", "last_price": "1,253.88", "low_price": "1,253.88", "start_price": "1,253.88", "volume": ""}, {"date": "20230109", "type": "USD_KRW", "fluc_ratio": "-1.13%", "high_price": "1,254.70", "last_price": "1,239.28", "low_price": "1,234.54", "start_price": "1,254.50", "volume": ""}, {"date": "20230110", "type": "USD_KRW", "fluc_ratio": "+0.12%", "high_price": "1,248.82", "last_price": "1,240.80", "low_price": "1,235.71", "start_price": "1,239.69", "volume": ""}, {"date": "20230111", "type": "USD_KRW", "fluc_ratio": "+0.14%", "high_price": "1,250.48", "last_price": "1,242.50", "low_price": "1,238.10", "start_price": "1,241.22", "volume": ""}, {"date": "20230112", "type": "USD_KRW", "fluc_ratio": "-0.27%", "high_price": "1,247.73", "last_price": "1,239.12", "low_price": "1,234.95", "start_price": "1,242.41", "volume": ""}, {"date": "20230113", "type": "USD_KRW", "fluc_ratio": "-0.15%", "high_price": "1,246.42", "last_price": "1,237.26", "low_price": "1,233.79", "start_price": "1,239.51", "volume": ""}, {"date": "20230116", "type": "USD_KRW", "fluc_ratio": "+0.35%", "high_price": "1,242.73", "last_price": "1,241.61", "low_price": "1,231.51", "start_price": "1,237.10", "volume": ""}, {"date": "20230117", "type": "USD_KRW", "fluc_ratio": "-0.34%", "high_price": "1,242.59", "last_price": "1,237.34", "low_price": "1,235.77", "start_price": "1,241.98", "volume": ""}, {"date": "20230118", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,247.12", "last_price": "1,237.69", "low_price": "1,225.56", "start_price": "1,237.36", "volume": ""}, {"date": "20230119", "type": "USD_KRW", "fluc_ratio": "-0.44%", "high_price": "1,242.45", "last_price": "1,232.21", "low_price": "1,231.53", "start_price": "1,238.11", "volume": ""}, {"date": "20230120", "type": "USD_KRW", "fluc_ratio": "-0.27%", "high_price": "1,238.44", "last_price": "1,228.86", "low_price": "1,229.53", "start_price": "1,232.63", "volume": ""}, {"date": "20230123", "type": "USD_KRW", "fluc_ratio": "+0.09%", "high_price": "1,233.78", "last_price": "1,229.97", "low_price": "1,224.96", "start_price": "1,230.35", "volume": ""}, {"date": "20230124", "type": "USD_KRW", "fluc_ratio": "+0.21%", "high_price": "1,237.99", "last_price": "1,232.57", "low_price": "1,228.90", "start_price": "1,230.38", "volume": ""}, {"date": "20230125", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,237.88", "last_price": "1,232.57", "low_price": "1,230.28", "start_price": "1,232.98", "volume": ""}, {"date": "20230126", "type": "USD_KRW", "fluc_ratio": "-0.06%", "high_price": "1,235.69", "last_price": "1,231.84", "low_price": "1,229.21", "start_price": "1,232.97", "volume": ""}, {"date": "20230127", "type": "USD_KRW", "fluc_ratio": "-0.18%", "high_price": "1,236.55", "last_price": "1,229.62", "low_price": "1,227.22", "start_price": "1,232.26", "volume": ""}, {"date": "20230129", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,230.05", "last_price": "1,230.05", "low_price": "1,230.05", "start_price": "1,230.05", "volume": ""}, {"date": "20230130", "type": "USD_KRW", "fluc_ratio": "+0.15%", "high_price": "1,232.61", "last_price": "1,231.46", "low_price": "1,226.31", "start_price": "1,230.20", "volume": ""}, {"date": "20230131", "type": "USD_KRW", "fluc_ratio": "+0.15%", "high_price": "1,239.12", "last_price": "1,233.30", "low_price": "1,227.83", "start_price": "1,231.88", "volume": ""}, {"date": "20230201", "type": "USD_KRW", "fluc_ratio": "-0.89%", "high_price": "1,234.22", "last_price": "1,222.28", "low_price": "1,220.35", "start_price": "1,233.72", "volume": ""}, {"date": "20230202", "type": "USD_KRW", "fluc_ratio": "+0.20%", "high_price": "1,226.37", "last_price": "1,224.78", "low_price": "1,215.83", "start_price": "1,222.26", "volume": ""}, {"date": "20230203", "type": "USD_KRW", "fluc_ratio": "+1.85%", "high_price": "1,250.36", "last_price": "1,247.46", "low_price": "1,224.08", "start_price": "1,225.19", "volume": ""}, {"date": "20230205", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,247.85", "last_price": "1,247.85", "low_price": "1,247.85", "start_price": "1,247.85", "volume": ""}, {"date": "20230206", "type": "USD_KRW", "fluc_ratio": "+1.03%", "high_price": "1,263.96", "last_price": "1,260.25", "low_price": "1,243.92", "start_price": "1,247.35", "volume": ""}, {"date": "20230207", "type": "USD_KRW", "fluc_ratio": "-0.36%", "high_price": "1,264.61", "last_price": "1,255.68", "low_price": "1,252.26", "start_price": "1,261.47", "volume": ""}, {"date": "20230208", "type": "USD_KRW", "fluc_ratio": "+0.38%", "high_price": "1,262.96", "last_price": "1,260.46", "low_price": "1,251.40", "start_price": "1,255.81", "volume": ""}, {"date": "20230209", "type": "USD_KRW", "fluc_ratio": "+0.32%", "high_price": "1,266.51", "last_price": "1,264.44", "low_price": "1,254.76", "start_price": "1,260.87", "volume": ""}, {"date": "20230210", "type": "USD_KRW", "fluc_ratio": "+0.24%", "high_price": "1,269.71", "last_price": "1,267.45", "low_price": "1,259.44", "start_price": "1,264.87", "volume": ""}, {"date": "20230212", "type": "USD_KRW", "fluc_ratio": "+0.04%", "high_price": "1,267.97", "last_price": "1,267.97", "low_price": "1,267.97", "start_price": "1,267.97", "volume": ""}, {"date": "20230213", "type": "USD_KRW", "fluc_ratio": "+0.43%", "high_price": "1,280.43", "last_price": "1,272.89", "low_price": "1,266.25", "start_price": "1,266.25", "volume": ""}, {"date": "20230214", "type": "USD_KRW", "fluc_ratio": "-0.03%", "high_price": "1,275.33", "last_price": "1,272.53", "low_price": "1,261.58", "start_price": "1,273.31", "volume": ""}, {"date": "20230215", "type": "USD_KRW", "fluc_ratio": "+0.87%", "high_price": "1,289.01", "last_price": "1,283.54", "low_price": "1,272.04", "start_price": "1,272.59", "volume": ""}, {"date": "20230216", "type": "USD_KRW", "fluc_ratio": "+0.47%", "high_price": "1,295.56", "last_price": "1,289.51", "low_price": "1,278.79", "start_price": "1,283.97", "volume": ""}, {"date": "20230217", "type": "USD_KRW", "fluc_ratio": "+0.49%", "high_price": "1,303.93", "last_price": "1,295.87", "low_price": "1,289.52", "start_price": "1,289.94", "volume": ""}, {"date": "20230219", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,295.92", "last_price": "1,295.92", "low_price": "1,295.84", "start_price": "1,295.84", "volume": ""}, {"date": "20230220", "type": "USD_KRW", "fluc_ratio": "+0.01%", "high_price": "1,299.74", "last_price": "1,296.04", "low_price": "1,292.94", "start_price": "1,297.55", "volume": ""}, {"date": "20230221", "type": "USD_KRW", "fluc_ratio": "+0.75%", "high_price": "1,310.20", "last_price": "1,305.75", "low_price": "1,293.26", "start_price": "1,296.42", "volume": ""}, {"date": "20230222", "type": "USD_KRW", "fluc_ratio": "-0.24%", "high_price": "1,307.57", "last_price": "1,302.65", "low_price": "1,298.52", "start_price": "1,306.16", "volume": ""}, {"date": "20230223", "type": "USD_KRW", "fluc_ratio": "-0.37%", "high_price": "1,306.55", "last_price": "1,297.89", "low_price": "1,293.32", "start_price": "1,303.05", "volume": ""}, {"date": "20230224", "type": "USD_KRW", "fluc_ratio": "+1.28%", "high_price": "1,318.57", "last_price": "1,314.45", "low_price": "1,296.29", "start_price": "1,298.03", "volume": ""}, {"date": "20230226", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,314.80", "last_price": "1,314.80", "low_price": "1,314.80", "start_price": "1,314.80", "volume": ""}, {"date": "20230227", "type": "USD_KRW", "fluc_ratio": "+0.22%", "high_price": "1,325.79", "last_price": "1,317.40", "low_price": "1,311.97", "start_price": "1,314.55", "volume": ""}, {"date": "20230228", "type": "USD_KRW", "fluc_ratio": "+0.43%", "high_price": "1,327.21", "last_price": "1,323.02", "low_price": "1,314.42", "start_price": "1,318.40", "volume": ""}, {"date": "20230301", "type": "USD_KRW", "fluc_ratio": "-1.33%", "high_price": "1,324.52", "last_price": "1,305.41", "low_price": "1,298.59", "start_price": "1,323.44", "volume": ""}, {"date": "20230302", "type": "USD_KRW", "fluc_ratio": "+0.43%", "high_price": "1,317.68", "last_price": "1,310.97", "low_price": "1,303.84", "start_price": "1,305.83", "volume": ""}, {"date": "20230303", "type": "USD_KRW", "fluc_ratio": "-1.16%", "high_price": "1,312.18", "last_price": "1,295.73", "low_price": "1,294.13", "start_price": "1,311.39", "volume": ""}, {"date": "20230305", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,295.78", "last_price": "1,295.78", "low_price": "1,295.78", "start_price": "1,295.78", "volume": ""}, {"date": "20230306", "type": "USD_KRW", "fluc_ratio": "+0.09%", "high_price": "1,301.71", "last_price": "1,296.86", "low_price": "1,293.28", "start_price": "1,294.10", "volume": ""}, {"date": "20230307", "type": "USD_KRW", "fluc_ratio": "+1.65%", "high_price": "1,320.19", "last_price": "1,318.29", "low_price": "1,296.60", "start_price": "1,297.85", "volume": ""}, {"date": "20230308", "type": "USD_KRW", "fluc_ratio": "-0.14%", "high_price": "1,324.56", "last_price": "1,316.38", "low_price": "1,312.56", "start_price": "1,318.31", "volume": ""}, {"date": "20230309", "type": "USD_KRW", "fluc_ratio": "+0.69%", "high_price": "1,327.76", "last_price": "1,325.51", "low_price": "1,314.76", "start_price": "1,316.77", "volume": ""}, {"date": "20230310", "type": "USD_KRW", "fluc_ratio": "-0.40%", "high_price": "1,329.78", "last_price": "1,320.24", "low_price": "1,309.77", "start_price": "1,325.82", "volume": ""}, {"date": "20230312", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,320.64", "last_price": "1,320.64", "low_price": "1,320.64", "start_price": "1,320.64", "volume": ""}, {"date": "20230313", "type": "USD_KRW", "fluc_ratio": "-1.79%", "high_price": "1,320.64", "last_price": "1,296.58", "low_price": "1,296.14", "start_price": "1,319.10", "volume": ""}, {"date": "20230314", "type": "USD_KRW", "fluc_ratio": "+0.61%", "high_price": "1,314.24", "last_price": "1,304.55", "low_price": "1,296.23", "start_price": "1,296.94", "volume": ""}, {"date": "20230315", "type": "USD_KRW", "fluc_ratio": "+0.65%", "high_price": "1,323.29", "last_price": "1,313.04", "low_price": "1,295.90", "start_price": "1,304.94", "volume": ""}, {"date": "20230316", "type": "USD_KRW", "fluc_ratio": "-0.93%", "high_price": "1,317.07", "last_price": "1,300.85", "low_price": "1,301.30", "start_price": "1,313.38", "volume": ""}, {"date": "20230317", "type": "USD_KRW", "fluc_ratio": "+0.58%", "high_price": "1,309.71", "last_price": "1,308.37", "low_price": "1,298.24", "start_price": "1,301.84", "volume": ""}, {"date": "20230319", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,308.75", "last_price": "1,308.75", "low_price": "1,308.75", "start_price": "1,308.75", "volume": ""}, {"date": "20230320", "type": "USD_KRW", "fluc_ratio": "-0.31%", "high_price": "1,314.03", "last_price": "1,304.36", "low_price": "1,299.35", "start_price": "1,309.10", "volume": ""}, {"date": "20230321", "type": "USD_KRW", "fluc_ratio": "-0.07%", "high_price": "1,311.59", "last_price": "1,303.42", "low_price": "1,301.99", "start_price": "1,303.87", "volume": ""}, {"date": "20230322", "type": "USD_KRW", "fluc_ratio": "-0.43%", "high_price": "1,310.36", "last_price": "1,297.85", "low_price": "1,288.56", "start_price": "1,303.82", "volume": ""}, {"date": "20230323", "type": "USD_KRW", "fluc_ratio": "-0.90%", "high_price": "1,300.30", "last_price": "1,286.23", "low_price": "1,275.81", "start_price": "1,297.58", "volume": ""}, {"date": "20230324", "type": "USD_KRW", "fluc_ratio": "+0.66%", "high_price": "1,307.96", "last_price": "1,294.66", "low_price": "1,283.16", "start_price": "1,286.67", "volume": ""}, {"date": "20230326", "type": "USD_KRW", "fluc_ratio": "+0.09%", "high_price": "1,295.83", "last_price": "1,295.83", "low_price": "1,295.83", "start_price": "1,295.83", "volume": ""}, {"date": "20230327", "type": "USD_KRW", "fluc_ratio": "+0.25%", "high_price": "1,303.91", "last_price": "1,297.92", "low_price": "1,294.14", "start_price": "1,295.24", "volume": ""}, {"date": "20230328", "type": "USD_KRW", "fluc_ratio": "-0.07%", "high_price": "1,301.38", "last_price": "1,297.04", "low_price": "1,293.24", "start_price": "1,298.35", "volume": ""}, {"date": "20230329", "type": "USD_KRW", "fluc_ratio": "+0.64%", "high_price": "1,308.45", "last_price": "1,305.30", "low_price": "1,294.95", "start_price": "1,297.46", "volume": ""}, {"date": "20230330", "type": "USD_KRW", "fluc_ratio": "-0.67%", "high_price": "1,308.17", "last_price": "1,296.55", "low_price": "1,296.24", "start_price": "1,307.13", "volume": ""}, {"date": "20230331", "type": "USD_KRW", "fluc_ratio": "+0.74%", "high_price": "1,308.53", "last_price": "1,306.11", "low_price": "1,288.35", "start_price": "1,296.97", "volume": ""}, {"date": "20230402", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,306.48", "last_price": "1,306.48", "low_price": "1,306.47", "start_price": "1,306.47", "volume": ""}, {"date": "20230403", "type": "USD_KRW", "fluc_ratio": "+0.19%", "high_price": "1,320.92", "last_price": "1,308.58", "low_price": "1,305.70", "start_price": "1,306.47", "volume": ""}, {"date": "20230404", "type": "USD_KRW", "fluc_ratio": "+0.11%", "high_price": "1,317.58", "last_price": "1,310.08", "low_price": "1,304.58", "start_price": "1,308.76", "volume": ""}, {"date": "20230405", "type": "USD_KRW", "fluc_ratio": "+0.53%", "high_price": "1,318.41", "last_price": "1,317.05", "low_price": "1,308.71", "start_price": "1,310.54", "volume": ""}, {"date": "20230406", "type": "USD_KRW", "fluc_ratio": "+0.11%", "high_price": "1,322.65", "last_price": "1,318.50", "low_price": "1,314.65", "start_price": "1,317.36", "volume": ""}, {"date": "20230407", "type": "USD_KRW", "fluc_ratio": "-0.17%", "high_price": "1,320.22", "last_price": "1,316.30", "low_price": "1,314.53", "start_price": "1,318.99", "volume": ""}, {"date": "20230409", "type": "USD_KRW", "fluc_ratio": "+0.01%", "high_price": "1,316.45", "last_price": "1,316.45", "low_price": "1,316.44", "start_price": "1,316.44", "volume": ""}, {"date": "20230410", "type": "USD_KRW", "fluc_ratio": "+0.33%", "high_price": "1,324.02", "last_price": "1,320.62", "low_price": "1,315.30", "start_price": "1,316.39", "volume": ""}, {"date": "20230411", "type": "USD_KRW", "fluc_ratio": "+0.11%", "high_price": "1,324.81", "last_price": "1,322.03", "low_price": "1,316.26", "start_price": "1,320.99", "volume": ""}, {"date": "20230412", "type": "USD_KRW", "fluc_ratio": "+0.05%", "high_price": "1,328.49", "last_price": "1,322.63", "low_price": "1,319.39", "start_price": "1,322.45", "volume": ""}, {"date": "20230413", "type": "USD_KRW", "fluc_ratio": "-1.62%", "high_price": "1,327.66", "last_price": "1,301.14", "low_price": "1,299.31", "start_price": "1,323.07", "volume": ""}, {"date": "20230414", "type": "USD_KRW", "fluc_ratio": "+0.22%", "high_price": "1,307.83", "last_price": "1,304.00", "low_price": "1,294.29", "start_price": "1,301.94", "volume": ""}, {"date": "20230416", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,304.38", "last_price": "1,304.38", "low_price": "1,304.37", "start_price": "1,304.37", "volume": ""}, {"date": "20230417", "type": "USD_KRW", "fluc_ratio": "+1.16%", "high_price": "1,322.67", "last_price": "1,319.11", "low_price": "1,303.70", "start_price": "1,304.38", "volume": ""}, {"date": "20230418", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,321.44", "last_price": "1,319.13", "low_price": "1,315.72", "start_price": "1,319.51", "volume": ""}, {"date": "20230419", "type": "USD_KRW", "fluc_ratio": "+0.80%", "high_price": "1,336.54", "last_price": "1,329.71", "low_price": "1,313.69", "start_price": "1,319.55", "volume": ""}, {"date": "20230420", "type": "USD_KRW", "fluc_ratio": "-0.46%", "high_price": "1,332.97", "last_price": "1,323.61", "low_price": "1,318.97", "start_price": "1,330.14", "volume": ""}, {"date": "20230421", "type": "USD_KRW", "fluc_ratio": "+0.43%", "high_price": "1,333.07", "last_price": "1,329.36", "low_price": "1,321.24", "start_price": "1,324.04", "volume": ""}, {"date": "20230423", "type": "USD_KRW", "fluc_ratio": "+0.08%", "high_price": "1,330.38", "last_price": "1,330.38", "low_price": "1,330.37", "start_price": "1,330.37", "volume": ""}, {"date": "20230424", "type": "USD_KRW", "fluc_ratio": "+0.24%", "high_price": "1,337.64", "last_price": "1,332.51", "low_price": "1,328.48", "start_price": "1,330.38", "volume": ""}, {"date": "20230425", "type": "USD_KRW", "fluc_ratio": "+0.63%", "high_price": "1,344.19", "last_price": "1,340.89", "low_price": "1,328.19", "start_price": "1,332.94", "volume": ""}, {"date": "20230426", "type": "USD_KRW", "fluc_ratio": "-0.21%", "high_price": "1,341.95", "last_price": "1,338.01", "low_price": "1,334.47", "start_price": "1,341.31", "volume": ""}, {"date": "20230427", "type": "USD_KRW", "fluc_ratio": "+0.09%", "high_price": "1,346.63", "last_price": "1,339.17", "low_price": "1,336.69", "start_price": "1,338.44", "volume": ""}, {"date": "20230428", "type": "USD_KRW", "fluc_ratio": "-0.10%", "high_price": "1,342.19", "last_price": "1,337.78", "low_price": "1,336.21", "start_price": "1,339.57", "volume": ""}, {"date": "20230430", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,338.17", "last_price": "1,338.17", "low_price": "1,338.16", "start_price": "1,338.16", "volume": ""}, {"date": "20230501", "type": "USD_KRW", "fluc_ratio": "+0.33%", "high_price": "1,343.95", "last_price": "1,342.18", "low_price": "1,336.43", "start_price": "1,338.17", "volume": ""}, {"date": "20230502", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,344.08", "last_price": "1,342.21", "low_price": "1,337.36", "start_price": "1,343.07", "volume": ""}, {"date": "20230503", "type": "USD_KRW", "fluc_ratio": "-0.58%", "high_price": "1,343.21", "last_price": "1,334.44", "low_price": "1,329.31", "start_price": "1,342.64", "volume": ""}, {"date": "20230504", "type": "USD_KRW", "fluc_ratio": "-0.86%", "high_price": "1,335.99", "last_price": "1,322.95", "low_price": "1,320.29", "start_price": "1,335.41", "volume": ""}, {"date": "20230505", "type": "USD_KRW", "fluc_ratio": "-0.41%", "high_price": "1,323.74", "last_price": "1,317.47", "low_price": "1,315.11", "start_price": "1,323.27", "volume": ""}, {"date": "20230507", "type": "USD_KRW", "fluc_ratio": "+0.04%", "high_price": "1,317.96", "last_price": "1,317.96", "low_price": "1,317.95", "start_price": "1,317.95", "volume": ""}, {"date": "20230508", "type": "USD_KRW", "fluc_ratio": "+0.31%", "high_price": "1,326.23", "last_price": "1,321.49", "low_price": "1,317.94", "start_price": "1,317.96", "volume": ""}, {"date": "20230509", "type": "USD_KRW", "fluc_ratio": "+0.34%", "high_price": "1,327.36", "last_price": "1,325.92", "low_price": "1,319.61", "start_price": "1,322.71", "volume": ""}, {"date": "20230510", "type": "USD_KRW", "fluc_ratio": "-0.62%", "high_price": "1,327.13", "last_price": "1,317.76", "low_price": "1,316.50", "start_price": "1,326.33", "volume": ""}, {"date": "20230511", "type": "USD_KRW", "fluc_ratio": "+0.99%", "high_price": "1,334.74", "last_price": "1,330.83", "low_price": "1,315.58", "start_price": "1,318.21", "volume": ""}, {"date": "20230512", "type": "USD_KRW", "fluc_ratio": "+0.87%", "high_price": "1,343.35", "last_price": "1,342.41", "low_price": "1,329.04", "start_price": "1,331.14", "volume": ""}, {"date": "20230514", "type": "USD_KRW", "fluc_ratio": "+0.01%", "high_price": "1,342.52", "last_price": "1,342.52", "low_price": "1,342.51", "start_price": "1,342.51", "volume": ""}, {"date": "20230515", "type": "USD_KRW", "fluc_ratio": "-0.53%", "high_price": "1,342.85", "last_price": "1,335.36", "low_price": "1,333.86", "start_price": "1,342.48", "volume": ""}, {"date": "20230516", "type": "USD_KRW", "fluc_ratio": "+0.52%", "high_price": "1,343.63", "last_price": "1,342.35", "low_price": "1,332.91", "start_price": "1,335.79", "volume": ""}, {"date": "20230517", "type": "USD_KRW", "fluc_ratio": "-0.60%", "high_price": "1,343.91", "last_price": "1,334.23", "low_price": "1,332.44", "start_price": "1,342.78", "volume": ""}, {"date": "20230518", "type": "USD_KRW", "fluc_ratio": "+0.01%", "high_price": "1,338.79", "last_price": "1,334.43", "low_price": "1,329.16", "start_price": "1,334.71", "volume": ""}, {"date": "20230519", "type": "USD_KRW", "fluc_ratio": "-0.69%", "high_price": "1,335.94", "last_price": "1,325.20", "low_price": "1,323.30", "start_price": "1,333.99", "volume": ""}, {"date": "20230521", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,325.21", "last_price": "1,325.21", "low_price": "1,325.20", "start_price": "1,325.20", "volume": ""}, {"date": "20230522", "type": "USD_KRW", "fluc_ratio": "-0.86%", "high_price": "1,326.34", "last_price": "1,313.75", "low_price": "1,313.06", "start_price": "1,325.21", "volume": ""}, {"date": "20230523", "type": "USD_KRW", "fluc_ratio": "+0.42%", "high_price": "1,322.53", "last_price": "1,319.21", "low_price": "1,307.65", "start_price": "1,314.17", "volume": ""}, {"date": "20230524", "type": "USD_KRW", "fluc_ratio": "-0.06%", "high_price": "1,322.18", "last_price": "1,318.43", "low_price": "1,314.28", "start_price": "1,320.26", "volume": ""}, {"date": "20230525", "type": "USD_KRW", "fluc_ratio": "+0.97%", "high_price": "1,332.06", "last_price": "1,331.19", "low_price": "1,316.49", "start_price": "1,318.77", "volume": ""}, {"date": "20230526", "type": "USD_KRW", "fluc_ratio": "-0.64%", "high_price": "1,331.93", "last_price": "1,322.66", "low_price": "1,322.72", "start_price": "1,331.20", "volume": ""}, {"date": "20230528", "type": "USD_KRW", "fluc_ratio": "+0.06%", "high_price": "1,323.43", "last_price": "1,323.43", "low_price": "1,323.43", "start_price": "1,323.43", "volume": ""}, {"date": "20230529", "type": "USD_KRW", "fluc_ratio": "+0.11%", "high_price": "1,326.76", "last_price": "1,324.07", "low_price": "1,320.98", "start_price": "1,323.43", "volume": ""}, {"date": "20230530", "type": "USD_KRW", "fluc_ratio": "-0.33%", "high_price": "1,327.01", "last_price": "1,319.76", "low_price": "1,316.90", "start_price": "1,324.96", "volume": ""}, {"date": "20230531", "type": "USD_KRW", "fluc_ratio": "+0.06%", "high_price": "1,328.75", "last_price": "1,320.56", "low_price": "1,315.56", "start_price": "1,320.16", "volume": ""}, {"date": "20230601", "type": "USD_KRW", "fluc_ratio": "-0.60%", "high_price": "1,325.07", "last_price": "1,312.64", "low_price": "1,312.41", "start_price": "1,322.33", "volume": ""}, {"date": "20230602", "type": "USD_KRW", "fluc_ratio": "-0.51%", "high_price": "1,314.48", "last_price": "1,305.92", "low_price": "1,298.61", "start_price": "1,313.18", "volume": ""}, {"date": "20230604", "type": "USD_KRW", "fluc_ratio": "+0.02%", "high_price": "1,306.15", "last_price": "1,306.14", "low_price": "1,306.14", "start_price": "1,306.15", "volume": ""}, {"date": "20230605", "type": "USD_KRW", "fluc_ratio": "-0.39%", "high_price": "1,311.02", "last_price": "1,300.78", "low_price": "1,300.57", "start_price": "1,306.06", "volume": ""}, {"date": "20230606", "type": "USD_KRW", "fluc_ratio": "-0.12%", "high_price": "1,304.31", "last_price": "1,299.19", "low_price": "1,295.74", "start_price": "1,301.08", "volume": ""}, {"date": "20230607", "type": "USD_KRW", "fluc_ratio": "+0.70%", "high_price": "1,309.44", "last_price": "1,308.26", "low_price": "1,296.23", "start_price": "1,299.61", "volume": ""}, {"date": "20230608", "type": "USD_KRW", "fluc_ratio": "-0.98%", "high_price": "1,309.30", "last_price": "1,295.47", "low_price": "1,296.15", "start_price": "1,308.66", "volume": ""}, {"date": "20230609", "type": "USD_KRW", "fluc_ratio": "-0.63%", "high_price": "1,298.65", "last_price": "1,287.32", "low_price": "1,286.58", "start_price": "1,296.59", "volume": ""}, {"date": "20230611", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,287.69", "last_price": "1,287.69", "low_price": "1,287.68", "start_price": "1,287.68", "volume": ""}, {"date": "20230612", "type": "USD_KRW", "fluc_ratio": "-0.22%", "high_price": "1,294.65", "last_price": "1,284.54", "low_price": "1,282.80", "start_price": "1,287.69", "volume": ""}, {"date": "20230613", "type": "USD_KRW", "fluc_ratio": "-1.31%", "high_price": "1,285.88", "last_price": "1,267.70", "low_price": "1,267.07", "start_price": "1,284.86", "volume": ""}, {"date": "20230614", "type": "USD_KRW", "fluc_ratio": "+0.50%", "high_price": "1,280.42", "last_price": "1,274.01", "low_price": "1,265.75", "start_price": "1,268.02", "volume": ""}, {"date": "20230615", "type": "USD_KRW", "fluc_ratio": "-0.31%", "high_price": "1,286.48", "last_price": "1,270.00", "low_price": "1,269.80", "start_price": "1,274.39", "volume": ""}, {"date": "20230616", "type": "USD_KRW", "fluc_ratio": "+0.48%", "high_price": "1,280.96", "last_price": "1,276.15", "low_price": "1,268.08", "start_price": "1,270.40", "volume": ""}, {"date": "20230618", "type": "USD_KRW", "fluc_ratio": "+0.09%", "high_price": "1,277.31", "last_price": "1,277.31", "low_price": "1,277.30", "start_price": "1,277.30", "volume": ""}, {"date": "20230619", "type": "USD_KRW", "fluc_ratio": "+0.48%", "high_price": "1,284.54", "last_price": "1,282.26", "low_price": "1,276.40", "start_price": "1,277.24", "volume": ""}, {"date": "20230620", "type": "USD_KRW", "fluc_ratio": "+0.47%", "high_price": "1,290.36", "last_price": "1,288.23", "low_price": "1,277.99", "start_price": "1,283.26", "volume": ""}, {"date": "20230621", "type": "USD_KRW", "fluc_ratio": "+0.01%", "high_price": "1,296.95", "last_price": "1,288.33", "low_price": "1,285.94", "start_price": "1,288.74", "volume": ""}, {"date": "20230622", "type": "USD_KRW", "fluc_ratio": "+0.76%", "high_price": "1,303.21", "last_price": "1,298.18", "low_price": "1,286.10", "start_price": "1,288.74", "volume": ""}, {"date": "20230623", "type": "USD_KRW", "fluc_ratio": "+0.79%", "high_price": "1,311.37", "last_price": "1,308.41", "low_price": "1,296.25", "start_price": "1,298.59", "volume": ""}, {"date": "20230625", "type": "USD_KRW", "fluc_ratio": "+0.02%", "high_price": "1,308.67", "last_price": "1,308.67", "low_price": "1,308.67", "start_price": "1,308.67", "volume": ""}, {"date": "20230626", "type": "USD_KRW", "fluc_ratio": "-0.26%", "high_price": "1,309.57", "last_price": "1,304.98", "low_price": "1,300.82", "start_price": "1,308.74", "volume": ""}, {"date": "20230627", "type": "USD_KRW", "fluc_ratio": "-0.44%", "high_price": "1,308.35", "last_price": "1,299.18", "low_price": "1,295.35", "start_price": "1,305.42", "volume": ""}, {"date": "20230628", "type": "USD_KRW", "fluc_ratio": "+0.75%", "high_price": "1,313.46", "last_price": "1,308.90", "low_price": "1,297.30", "start_price": "1,299.48", "volume": ""}, {"date": "20230629", "type": "USD_KRW", "fluc_ratio": "+1.02%", "high_price": "1,323.57", "last_price": "1,322.21", "low_price": "1,305.18", "start_price": "1,309.31", "volume": ""}, {"date": "20230630", "type": "USD_KRW", "fluc_ratio": "-0.54%", "high_price": "1,324.54", "last_price": "1,315.11", "low_price": "1,314.57", "start_price": "1,323.18", "volume": ""}, {"date": "20230702", "type": "USD_KRW", "fluc_ratio": "+0.09%", "high_price": "1,316.30", "last_price": "1,316.30", "low_price": "1,316.30", "start_price": "1,316.30", "volume": ""}, {"date": "20230703", "type": "USD_KRW", "fluc_ratio": "-0.83%", "high_price": "1,317.31", "last_price": "1,304.20", "low_price": "1,302.69", "start_price": "1,316.97", "volume": ""}, {"date": "20230704", "type": "USD_KRW", "fluc_ratio": "-0.76%", "high_price": "1,308.34", "last_price": "1,294.35", "low_price": "1,293.04", "start_price": "1,304.66", "volume": ""}, {"date": "20230705", "type": "USD_KRW", "fluc_ratio": "+0.71%", "high_price": "1,306.51", "last_price": "1,303.59", "low_price": "1,294.41", "start_price": "1,294.81", "volume": ""}, {"date": "20230706", "type": "USD_KRW", "fluc_ratio": "+0.42%", "high_price": "1,314.69", "last_price": "1,309.11", "low_price": "1,299.98", "start_price": "1,304.00", "volume": ""}, {"date": "20230707", "type": "USD_KRW", "fluc_ratio": "-0.86%", "high_price": "1,310.59", "last_price": "1,297.90", "low_price": "1,295.96", "start_price": "1,309.46", "volume": ""}, {"date": "20230709", "type": "USD_KRW", "fluc_ratio": "+0.04%", "high_price": "1,298.37", "last_price": "1,298.37", "low_price": "1,298.37", "start_price": "1,298.37", "volume": ""}, {"date": "20230710", "type": "USD_KRW", "fluc_ratio": "+0.12%", "high_price": "1,307.90", "last_price": "1,299.40", "low_price": "1,298.25", "start_price": "1,299.10", "volume": ""}, {"date": "20230711", "type": "USD_KRW", "fluc_ratio": "-0.61%", "high_price": "1,302.00", "last_price": "1,291.47", "low_price": "1,289.94", "start_price": "1,299.80", "volume": ""}, {"date": "20230712", "type": "USD_KRW", "fluc_ratio": "-1.31%", "high_price": "1,296.08", "last_price": "1,274.49", "low_price": "1,273.70", "start_price": "1,291.87", "volume": ""}, {"date": "20230713", "type": "USD_KRW", "fluc_ratio": "-0.61%", "high_price": "1,280.03", "last_price": "1,266.73", "low_price": "1,265.92", "start_price": "1,274.80", "volume": ""}, {"date": "20230714", "type": "USD_KRW", "fluc_ratio": "+0.12%", "high_price": "1,271.49", "last_price": "1,268.31", "low_price": "1,259.82", "start_price": "1,267.16", "volume": ""}, {"date": "20230716", "type": "USD_KRW", "fluc_ratio": "+0.08%", "high_price": "1,269.34", "last_price": "1,269.34", "low_price": "1,269.33", "start_price": "1,269.33", "volume": ""}, {"date": "20230717", "type": "USD_KRW", "fluc_ratio": "-0.41%", "high_price": "1,271.08", "last_price": "1,263.17", "low_price": "1,263.31", "start_price": "1,269.32", "volume": ""}, {"date": "20230718", "type": "USD_KRW", "fluc_ratio": "+0.14%", "high_price": "1,267.55", "last_price": "1,264.95", "low_price": "1,256.71", "start_price": "1,263.72", "volume": ""}, {"date": "20230719", "type": "USD_KRW", "fluc_ratio": "+0.16%", "high_price": "1,269.46", "last_price": "1,266.94", "low_price": "1,261.67", "start_price": "1,265.31", "volume": ""}, {"date": "20230720", "type": "USD_KRW", "fluc_ratio": "+0.76%", "high_price": "1,280.30", "last_price": "1,276.53", "low_price": "1,261.56", "start_price": "1,267.94", "volume": ""}, {"date": "20230721", "type": "USD_KRW", "fluc_ratio": "+0.76%", "high_price": "1,290.69", "last_price": "1,286.19", "low_price": "1,275.92", "start_price": "1,277.13", "volume": ""}, {"date": "20230723", "type": "USD_KRW", "fluc_ratio": "+0.04%", "high_price": "1,286.65", "last_price": "1,286.65", "low_price": "1,286.65", "start_price": "1,286.65", "volume": ""}, {"date": "20230724", "type": "USD_KRW", "fluc_ratio": "-0.45%", "high_price": "1,288.98", "last_price": "1,280.45", "low_price": "1,277.03", "start_price": "1,286.65", "volume": ""}, {"date": "20230725", "type": "USD_KRW", "fluc_ratio": "-0.33%", "high_price": "1,285.61", "last_price": "1,276.18", "low_price": "1,273.79", "start_price": "1,280.88", "volume": ""}, {"date": "20230726", "type": "USD_KRW", "fluc_ratio": "-0.42%", "high_price": "1,282.78", "last_price": "1,270.80", "low_price": "1,268.14", "start_price": "1,276.58", "volume": ""}, {"date": "20230727", "type": "USD_KRW", "fluc_ratio": "+1.02%", "high_price": "1,284.94", "last_price": "1,283.78", "low_price": "1,266.98", "start_price": "1,271.42", "volume": ""}, {"date": "20230728", "type": "USD_KRW", "fluc_ratio": "-0.85%", "high_price": "1,284.89", "last_price": "1,272.83", "low_price": "1,273.28", "start_price": "1,284.17", "volume": ""}, {"date": "20230730", "type": "USD_KRW", "fluc_ratio": "+0.04%", "high_price": "1,273.39", "last_price": "1,273.39", "low_price": "1,273.38", "start_price": "1,273.38", "volume": ""}, {"date": "20230731", "type": "USD_KRW", "fluc_ratio": "+0.40%", "high_price": "1,279.42", "last_price": "1,277.86", "low_price": "1,269.82", "start_price": "1,273.33", "volume": ""}, {"date": "20230801", "type": "USD_KRW", "fluc_ratio": "+0.87%", "high_price": "1,291.10", "last_price": "1,289.00", "low_price": "1,274.88", "start_price": "1,278.28", "volume": ""}, {"date": "20230802", "type": "USD_KRW", "fluc_ratio": "+0.77%", "high_price": "1,303.09", "last_price": "1,298.93", "low_price": "1,286.94", "start_price": "1,289.40", "volume": ""}, {"date": "20230803", "type": "USD_KRW", "fluc_ratio": "+0.01%", "high_price": "1,304.23", "last_price": "1,299.01", "low_price": "1,294.55", "start_price": "1,299.47", "volume": ""}, {"date": "20230804", "type": "USD_KRW", "fluc_ratio": "+0.39%", "high_price": "1,312.38", "last_price": "1,304.08", "low_price": "1,296.82", "start_price": "1,299.93", "volume": ""}, {"date": "20230806", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,304.05", "last_price": "1,304.05", "low_price": "1,304.04", "start_price": "1,304.04", "volume": ""}, {"date": "20230807", "type": "USD_KRW", "fluc_ratio": "+0.25%", "high_price": "1,309.06", "last_price": "1,307.30", "low_price": "1,298.80", "start_price": "1,304.29", "volume": ""}, {"date": "20230808", "type": "USD_KRW", "fluc_ratio": "+0.72%", "high_price": "1,322.69", "last_price": "1,316.72", "low_price": "1,305.20", "start_price": "1,307.93", "volume": ""}, {"date": "20230809", "type": "USD_KRW", "fluc_ratio": "-0.28%", "high_price": "1,322.29", "last_price": "1,313.08", "low_price": "1,309.70", "start_price": "1,317.02", "volume": ""}, {"date": "20230810", "type": "USD_KRW", "fluc_ratio": "+0.29%", "high_price": "1,319.91", "last_price": "1,316.90", "low_price": "1,308.18", "start_price": "1,313.10", "volume": ""}, {"date": "20230811", "type": "USD_KRW", "fluc_ratio": "+1.02%", "high_price": "1,333.92", "last_price": "1,330.30", "low_price": "1,316.17", "start_price": "1,318.14", "volume": ""}, {"date": "20230813", "type": "USD_KRW", "fluc_ratio": "+0.02%", "high_price": "1,330.61", "last_price": "1,330.61", "low_price": "1,330.60", "start_price": "1,330.60", "volume": ""}, {"date": "20230814", "type": "USD_KRW", "fluc_ratio": "+0.49%", "high_price": "1,339.72", "last_price": "1,336.80", "low_price": "1,327.69", "start_price": "1,330.60", "volume": ""}, {"date": "20230815", "type": "USD_KRW", "fluc_ratio": "-0.03%", "high_price": "1,340.47", "last_price": "1,336.42", "low_price": "1,332.55", "start_price": "1,337.94", "volume": ""}, {"date": "20230816", "type": "USD_KRW", "fluc_ratio": "+0.36%", "high_price": "1,345.77", "last_price": "1,341.22", "low_price": "1,334.01", "start_price": "1,336.87", "volume": ""}, {"date": "20230817", "type": "USD_KRW", "fluc_ratio": "-0.15%", "high_price": "1,344.35", "last_price": "1,339.27", "low_price": "1,334.99", "start_price": "1,341.94", "volume": ""}, {"date": "20230818", "type": "USD_KRW", "fluc_ratio": "-0.01%", "high_price": "1,344.81", "last_price": "1,339.17", "low_price": "1,332.44", "start_price": "1,339.76", "volume": ""}, {"date": "20230820", "type": "USD_KRW", "fluc_ratio": "+0.07%", "high_price": "1,340.17", "last_price": "1,340.17", "low_price": "1,340.16", "start_price": "1,340.16", "volume": ""}, {"date": "20230821", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,344.83", "last_price": "1,339.15", "low_price": "1,338.05", "start_price": "1,340.17", "volume": ""}, {"date": "20230822", "type": "USD_KRW", "fluc_ratio": "+0.05%", "high_price": "1,342.58", "last_price": "1,339.81", "low_price": "1,334.09", "start_price": "1,340.04", "volume": ""}, {"date": "20230823", "type": "USD_KRW", "fluc_ratio": "-1.00%", "high_price": "1,342.31", "last_price": "1,326.42", "low_price": "1,326.69", "start_price": "1,340.81", "volume": ""}, {"date": "20230824", "type": "USD_KRW", "fluc_ratio": "+0.07%", "high_price": "1,330.24", "last_price": "1,327.35", "low_price": "1,317.88", "start_price": "1,327.92", "volume": ""}, {"date": "20230825", "type": "USD_KRW", "fluc_ratio": "-0.29%", "high_price": "1,330.61", "last_price": "1,323.53", "low_price": "1,319.82", "start_price": "1,328.34", "volume": ""}, {"date": "20230827", "type": "USD_KRW", "fluc_ratio": "+0.08%", "high_price": "1,324.61", "last_price": "1,324.61", "low_price": "1,324.61", "start_price": "1,324.61", "volume": ""}, {"date": "20230828", "type": "USD_KRW", "fluc_ratio": "+0.02%", "high_price": "1,327.77", "last_price": "1,323.81", "low_price": "1,319.10", "start_price": "1,324.57", "volume": ""}, {"date": "20230829", "type": "USD_KRW", "fluc_ratio": "-0.43%", "high_price": "1,329.14", "last_price": "1,318.06", "low_price": "1,318.13", "start_price": "1,324.21", "volume": ""}, {"date": "20230830", "type": "USD_KRW", "fluc_ratio": "+0.41%", "high_price": "1,326.22", "last_price": "1,323.49", "low_price": "1,318.53", "start_price": "1,318.60", "volume": ""}, {"date": "20230831", "type": "USD_KRW", "fluc_ratio": "+0.12%", "high_price": "1,326.86", "last_price": "1,325.14", "low_price": "1,320.00", "start_price": "1,323.79", "volume": ""}, {"date": "20230901", "type": "USD_KRW", "fluc_ratio": "-0.57%", "high_price": "1,326.37", "last_price": "1,317.55", "low_price": "1,311.88", "start_price": "1,325.46", "volume": ""}, {"date": "20230903", "type": "USD_KRW", "fluc_ratio": "+0.07%", "high_price": "1,318.46", "last_price": "1,318.46", "low_price": "1,318.45", "start_price": "1,318.45", "volume": ""}, {"date": "20230904", "type": "USD_KRW", "fluc_ratio": "-0.03%", "high_price": "1,322.00", "last_price": "1,317.21", "low_price": "1,315.59", "start_price": "1,318.45", "volume": ""}, {"date": "20230905", "type": "USD_KRW", "fluc_ratio": "+0.90%", "high_price": "1,335.68", "last_price": "1,329.05", "low_price": "1,316.81", "start_price": "1,318.41", "volume": ""}, {"date": "20230906", "type": "USD_KRW", "fluc_ratio": "+0.34%", "high_price": "1,337.99", "last_price": "1,333.58", "low_price": "1,328.42", "start_price": "1,329.95", "volume": ""}, {"date": "20230907", "type": "USD_KRW", "fluc_ratio": "-0.01%", "high_price": "1,339.07", "last_price": "1,333.45", "low_price": "1,330.48", "start_price": "1,334.53", "volume": ""}, {"date": "20230908", "type": "USD_KRW", "fluc_ratio": "+0.11%", "high_price": "1,337.75", "last_price": "1,334.96", "low_price": "1,331.49", "start_price": "1,334.78", "volume": ""}, {"date": "20230910", "type": "USD_KRW", "fluc_ratio": "+0.10%", "high_price": "1,336.32", "last_price": "1,336.32", "low_price": "1,336.31", "start_price": "1,336.31", "volume": ""}, {"date": "20230911", "type": "USD_KRW", "fluc_ratio": "-0.71%", "high_price": "1,336.44", "last_price": "1,325.49", "low_price": "1,325.18", "start_price": "1,336.34", "volume": ""}, {"date": "20230912", "type": "USD_KRW", "fluc_ratio": "+0.05%", "high_price": "1,329.44", "last_price": "1,326.15", "low_price": "1,323.05", "start_price": "1,326.05", "volume": ""}, {"date": "20230913", "type": "USD_KRW", "fluc_ratio": "+0.03%", "high_price": "1,332.05", "last_price": "1,326.59", "low_price": "1,323.66", "start_price": "1,326.72", "volume": ""}, {"date": "20230914", "type": "USD_KRW", "fluc_ratio": "+0.22%", "high_price": "1,331.11", "last_price": "1,329.52", "low_price": "1,323.11", "start_price": "1,328.20", "volume": ""}, {"date": "20230915", "type": "USD_KRW", "fluc_ratio": "-0.08%", "high_price": "1,330.83", "last_price": "1,328.46", "low_price": "1,324.49", "start_price": "1,330.02", "volume": ""}, {"date": "20230917", "type": "USD_KRW", "fluc_ratio": "+0.07%", "high_price": "1,329.42", "last_price": "1,329.42", "low_price": "1,329.41", "start_price": "1,329.41", "volume": ""}, {"date": "20230918", "type": "USD_KRW", "fluc_ratio": "-0.37%", "high_price": "1,330.06", "last_price": "1,323.57", "low_price": "1,322.69", "start_price": "1,329.42", "volume": ""}, {"date": "20230919", "type": "USD_KRW", "fluc_ratio": "+0.38%", "high_price": "1,329.47", "last_price": "1,328.62", "low_price": "1,319.43", "start_price": "1,324.05", "volume": ""}, {"date": "20230920", "type": "USD_KRW", "fluc_ratio": "+0.32%", "high_price": "1,335.94", "last_price": "1,332.92", "low_price": "1,323.63", "start_price": "1,328.99", "volume": ""}, {"date": "20230921", "type": "USD_KRW", "fluc_ratio": "+0.46%", "high_price": "1,344.65", "last_price": "1,339.00", "low_price": "1,331.67", "start_price": "1,333.44", "volume": ""}, {"date": "20230922", "type": "USD_KRW", "fluc_ratio": "-0.37%", "high_price": "1,341.81", "last_price": "1,334.03", "low_price": "1,330.74", "start_price": "1,339.57", "volume": ""}, {"date": "20230924", "type": "USD_KRW", "fluc_ratio": "+0.12%", "high_price": "1,335.66", "last_price": "1,335.66", "low_price": "1,335.66", "start_price": "1,335.66", "volume": ""}, {"date": "20230925", "type": "USD_KRW", "fluc_ratio": "+0.30%", "high_price": "1,341.47", "last_price": "1,338.01", "low_price": "1,330.14", "start_price": "1,335.56", "volume": ""}, {"date": "20230926", "type": "USD_KRW", "fluc_ratio": "+1.12%", "high_price": "1,354.97", "last_price": "1,352.93", "low_price": "1,337.31", "start_price": "1,339.69", "volume": ""}, {"date": "20230927", "type": "USD_KRW", "fluc_ratio": "+0.12%", "high_price": "1,360.16", "last_price": "1,354.54", "low_price": "1,347.32", "start_price": "1,354.10", "volume": ""}, {"date": "20230928", "type": "USD_KRW", "fluc_ratio": "-0.37%", "high_price": "1,357.75", "last_price": "1,349.56", "low_price": "1,347.39", "start_price": "1,355.47", "volume": ""}, {"date": "20230929", "type": "USD_KRW", "fluc_ratio": "+0.20%", "high_price": "1,353.68", "last_price": "1,352.31", "low_price": "1,341.73", "start_price": "1,350.56", "volume": ""}, {"date": "20231002", "type": "USD_KRW", "fluc_ratio": "+0.26%", "high_price": "1,359.72", "last_price": "1,355.84", "low_price": "1,349.20", "start_price": "1,352.65", "volume": ""}, {"date": "20231003", "type": "USD_KRW", "fluc_ratio": "+0.39%", "high_price": "1,363.75", "last_price": "1,361.08", "low_price": "1,354.97", "start_price": "1,357.14", "volume": ""}, {"date": "20231004", "type": "USD_KRW", "fluc_ratio": "-0.70%", "high_price": "1,364.12", "last_price": "1,351.62", "low_price": "1,350.01", "start_price": "1,362.05", "volume": ""}, {"date": "20231005", "type": "USD_KRW", "fluc_ratio": "-0.44%", "high_price": "1,354.43", "last_price": "1,345.72", "low_price": "1,344.94", "start_price": "1,352.55", "volume": ""}, {"date": "20231006", "type": "USD_KRW", "fluc_ratio": "-0.08%", "high_price": "1,357.10", "last_price": "1,344.61", "low_price": "1,342.78", "start_price": "1,346.34", "volume": ""}, {"date": "20231008", "type": "USD_KRW", "fluc_ratio": "-0.02%", "high_price": "1,344.35", "last_price": "1,344.35", "low_price": "1,344.35", "start_price": "1,344.35", "volume": ""}, {"date": "20231009", "type": "USD_KRW", "fluc_ratio": "+0.14%", "high_price": "1,354.99", "last_price": "1,346.51", "low_price": "1,344.17", "start_price": "1,344.51", "volume": ""}, {"date": "20231010", "type": "USD_KRW", "fluc_ratio": "-0.38%", "high_price": "1,352.16", "last_price": "1,341.33", "low_price": "1,341.92", "start_price": "1,347.67", "volume": ""}, {"date": "20231011", "type": "USD_KRW", "fluc_ratio": "-0.22%", "high_price": "1,343.91", "last_price": "1,338.42", "low_price": "1,337.07", "start_price": "1,342.62", "volume": ""}, {"date": "20231012", "type": "USD_KRW", "fluc_ratio": "+0.79%", "high_price": "1,351.63", "last_price": "1,348.96", "low_price": "1,335.28", "start_price": "1,339.54", "volume": ""}, {"date": "20231013", "type": "USD_KRW", "fluc_ratio": "+0.24%", "high_price": "1,353.95", "last_price": "1,352.21", "low_price": "1,347.19", "start_price": "1,349.40", "volume": ""}, {"date": "20231015", "type": "USD_KRW", "fluc_ratio": "+0.06%", "high_price": "1,353.06", "last_price": "1,353.06", "low_price": "1,353.06", "start_price": "1,353.06", "volume": ""}, {"date": "20231016", "type": "USD_KRW", "fluc_ratio": "-0.32%", "high_price": "1,356.62", "last_price": "1,347.91", "low_price": "1,347.69", "start_price": "1,353.08", "volume": ""}, {"date": "20231017", "type": "USD_KRW", "fluc_ratio": "+0.38%", "high_price": "1,357.92", "last_price": "1,352.98", "low_price": "1,347.13", "start_price": "1,348.25", "volume": ""}, {"date": "20231018", "type": "USD_KRW", "fluc_ratio": "+0.07%", "high_price": "1,358.31", "last_price": "1,353.86", "low_price": "1,347.54", "start_price": "1,353.55", "volume": ""}, {"date": "20231019", "type": "USD_KRW", "fluc_ratio": "+0.16%", "high_price": "1,360.86", "last_price": "1,356.02", "low_price": "1,352.65", "start_price": "1,355.48", "volume": ""}, {"date": "20231020", "type": "USD_KRW", "fluc_ratio": "-0.51%", "high_price": "1,359.78", "last_price": "1,349.08", "low_price": "1,349.18", "start_price": "1,357.11", "volume": ""}, {"date": "20231022", "type": "USD_KRW", "fluc_ratio": "+0.09%", "high_price": "1,350.34", "last_price": "1,350.34", "low_price": "1,350.33", "start_price": "1,350.33", "volume": ""}, {"date": "20231023", "type": "USD_KRW", "fluc_ratio": "-0.52%", "high_price": "1,355.31", "last_price": "1,342.12", "low_price": "1,342.70", "start_price": "1,350.34", "volume": ""}, {"date": "20231024", "type": "USD_KRW", "fluc_ratio": "+0.13%", "high_price": "1,347.76", "last_price": "1,343.88", "low_price": "1,340.23", "start_price": "1,343.69", "volume": ""}, {"date": "20231025", "type": "USD_KRW", "fluc_ratio": "+0.64%", "high_price": "1,354.15", "last_price": "1,352.44", "low_price": "1,343.22", "start_price": "1,344.34", "volume": ""}, {"date": "20231026", "type": "USD_KRW", "fluc_ratio": "+0.02%", "high_price": "1,360.72", "last_price": "1,352.69", "low_price": "1,351.70", "start_price": "1,352.90", "volume": ""}, {"date": "20231027", "type": "USD_KRW", "fluc_ratio": "+0.16%", "high_price": "1,358.34", "last_price": "1,354.91", "low_price": "1,347.76", "start_price": "1,353.57", "volume": ""}, {"date": "20231029", "type": "USD_KRW", "fluc_ratio": "+0.10%", "high_price": "1,356.22", "last_price": "1,356.22", "low_price": "1,356.22", "start_price": "1,356.22", "volume": ""}, {"date": "20231030", "type": "USD_KRW", "fluc_ratio": "-0.68%", "high_price": "1,357.45", "last_price": "1,345.63", "low_price": "1,345.52", "start_price": "1,357.05", "volume": ""}, {"date": "20231031", "type": "USD_KRW", "fluc_ratio": "+0.48%", "high_price": "1,356.01", "last_price": "1,352.15", "low_price": "1,345.26", "start_price": "1,346.49", "volume": ""}, {"date": "20231101", "type": "USD_KRW", "fluc_ratio": "-0.32%", "high_price": "1,359.76", "last_price": "1,347.79", "low_price": "1,348.12", "start_price": "1,353.15", "volume": ""}, {"date": "20231102", "type": "USD_KRW", "fluc_ratio": "-1.05%", "high_price": "1,349.38", "last_price": "1,333.59", "low_price": "1,328.52", "start_price": "1,348.82", "volume": ""}, {"date": "20231103", "type": "USD_KRW", "fluc_ratio": "-1.90%", "high_price": "1,336.92", "last_price": "1,308.23", "low_price": "1,304.21", "start_price": "1,334.33", "volume": ""}, {"date": "20231105", "type": "USD_KRW", "fluc_ratio": "+0.06%", "high_price": "1,309.02", "last_price": "1,309.02", "low_price": "1,309.02", "start_price": "1,309.02", "volume": ""}, {"date": "20231106", "type": "USD_KRW", "fluc_ratio": "-0.76%", "high_price": "1,312.90", "last_price": "1,298.29", "low_price": "1,291.77", "start_price": "1,307.95", "volume": ""}, {"date": "20231107", "type": "USD_KRW", "fluc_ratio": "+0.48%", "high_price": "1,313.16", "last_price": "1,304.49", "low_price": "1,298.60", "start_price": "1,299.31", "volume": ""}, {"date": "20231108", "type": "USD_KRW", "fluc_ratio": "+0.25%", "high_price": "1,315.23", "last_price": "1,307.71", "low_price": "1,298.44", "start_price": "1,304.95", "volume": ""}, {"date": "20231109", "type": "USD_KRW", "fluc_ratio": "+0.71%", "high_price": "1,318.70", "last_price": "1,317.04", "low_price": "1,302.31", "start_price": "1,309.11", "volume": ""}, {"date": "20231110", "type": "USD_KRW", "fluc_ratio": "-0.04%", "high_price": "1,321.94", "last_price": "1,316.51", "low_price": "1,314.06", "start_price": "1,318.27", "volume": ""}, {"date": "20231112", "type": "USD_KRW", "fluc_ratio": "+0.28%", "high_price": "1,320.17", "last_price": "1,320.17", "low_price": "1,320.17", "start_price": "1,320.17", "volume": ""}, {"date": "20231113", "type": "USD_KRW", "fluc_ratio": "+0.20%", "high_price": "1,326.35", "last_price": "1,319.11", "low_price": "1,317.25", "start_price": "1,318.10", "volume": ""}, {"date": "20231114", "type": "USD_KRW", "fluc_ratio": "-1.10%", "high_price": "1,330.45", "last_price": "1,304.65", "low_price": "1,302.83", "start_price": "1,319.47", "volume": ""}, {"date": "20231115", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,308.53", "last_price": "1,304.61", "low_price": "1,296.81", "start_price": "1,305.10", "volume": ""}, {"date": "20231116", "type": "USD_KRW", "fluc_ratio": "-0.94%", "high_price": "1,310.16", "last_price": "1,292.34", "low_price": "1,287.60", "start_price": "1,305.11", "volume": ""}, {"date": "20231117", "type": "USD_KRW", "fluc_ratio": "+0.16%", "high_price": "1,301.06", "last_price": "1,294.35", "low_price": "1,289.45", "start_price": "1,292.84", "volume": ""}, {"date": "20231119", "type": "USD_KRW", "fluc_ratio": "+0.16%", "high_price": "1,296.38", "last_price": "1,296.38", "low_price": "1,296.38", "start_price": "1,296.38", "volume": ""}, {"date": "20231120", "type": "USD_KRW", "fluc_ratio": "-0.57%", "high_price": "1,299.96", "last_price": "1,286.92", "low_price": "1,285.60", "start_price": "1,295.75", "volume": ""}, {"date": "20231121", "type": "USD_KRW", "fluc_ratio": "+0.59%", "high_price": "1,296.63", "last_price": "1,294.52", "low_price": "1,283.53", "start_price": "1,288.51", "volume": ""}, {"date": "20231122", "type": "USD_KRW", "fluc_ratio": "+0.49%", "high_price": "1,306.03", "last_price": "1,300.90", "low_price": "1,290.80", "start_price": "1,296.03", "volume": ""}, {"date": "20231123", "type": "USD_KRW", "fluc_ratio": "-0.05%", "high_price": "1,303.52", "last_price": "1,300.20", "low_price": "1,295.47", "start_price": "1,300.78", "volume": ""}, {"date": "20231124", "type": "USD_KRW", "fluc_ratio": "+0.21%", "high_price": "1,308.83", "last_price": "1,302.97", "low_price": "1,296.65", "start_price": "1,301.22", "volume": ""}, {"date": "20231126", "type": "USD_KRW", "fluc_ratio": "+0.28%", "high_price": "1,306.61", "last_price": "1,306.61", "low_price": "1,306.61", "start_price": "1,306.61", "volume": ""}, {"date": "20231127", "type": "USD_KRW", "fluc_ratio": "-0.46%", "high_price": "1,308.60", "last_price": "1,296.95", "low_price": "1,297.65", "start_price": "1,301.95", "volume": ""}, {"date": "20231128", "type": "USD_KRW", "fluc_ratio": "-0.75%", "high_price": "1,298.91", "last_price": "1,287.25", "low_price": "1,285.70", "start_price": "1,298.41", "volume": ""}, {"date": "20231129", "type": "USD_KRW", "fluc_ratio": "+0.30%", "high_price": "1,294.47", "last_price": "1,291.17", "low_price": "1,285.14", "start_price": "1,288.35", "volume": ""}, {"date": "20231130", "type": "USD_KRW", "fluc_ratio": "+0.63%", "high_price": "1,301.61", "last_price": "1,299.35", "low_price": "1,286.42", "start_price": "1,290.66", "volume": ""}, {"date": "20231201", "type": "USD_KRW", "fluc_ratio": "-0.46%", "high_price": "1,308.78", "last_price": "1,293.40", "low_price": "1,293.97", "start_price": "1,300.91", "volume": ""}, {"date": "20231203", "type": "USD_KRW", "fluc_ratio": "+0.38%", "high_price": "1,298.33", "last_price": "1,298.33", "low_price": "1,298.33", "start_price": "1,298.33", "volume": ""}, {"date": "20231204", "type": "USD_KRW", "fluc_ratio": "+1.26%", "high_price": "1,313.30", "last_price": "1,309.75", "low_price": "1,293.73", "start_price": "1,293.95", "volume": ""}, {"date": "20231205", "type": "USD_KRW", "fluc_ratio": "+0.29%", "high_price": "1,318.74", "last_price": "1,313.58", "low_price": "1,307.89", "start_price": "1,310.67", "volume": ""}, {"date": "20231206", "type": "USD_KRW", "fluc_ratio": "+0.20%", "high_price": "1,318.18", "last_price": "1,316.15", "low_price": "1,309.91", "start_price": "1,313.69", "volume": ""}, {"date": "20231207", "type": "USD_KRW", "fluc_ratio": "-0.24%", "high_price": "1,327.93", "last_price": "1,313.00", "low_price": "1,311.69", "start_price": "1,315.44", "volume": ""}, {"date": "20231208", "type": "USD_KRW", "fluc_ratio": "+0.26%", "high_price": "1,320.44", "last_price": "1,316.41", "low_price": "1,304.33", "start_price": "1,314.09", "volume": ""}, {"date": "20231210", "type": "USD_KRW", "fluc_ratio": "+0.09%", "high_price": "1,317.66", "last_price": "1,317.66", "low_price": "1,317.66", "start_price": "1,317.66", "volume": ""}, {"date": "20231211", "type": "USD_KRW", "fluc_ratio": "-0.01%", "high_price": "1,321.52", "last_price": "1,316.25", "low_price": "1,314.34", "start_price": "1,316.10", "volume": ""}, {"date": "20231212", "type": "USD_KRW", "fluc_ratio": "-0.41%", "high_price": "1,319.28", "last_price": "1,310.90", "low_price": "1,307.05", "start_price": "1,316.73", "volume": ""}, {"date": "20231213", "type": "USD_KRW", "fluc_ratio": "-1.23%", "high_price": "1,321.32", "last_price": "1,294.83", "low_price": "1,294.40", "start_price": "1,312.48", "volume": ""}, {"date": "20231214", "type": "USD_KRW", "fluc_ratio": "-0.48%", "high_price": "1,306.64", "last_price": "1,288.65", "low_price": "1,288.31", "start_price": "1,305.96", "volume": ""}, {"date": "20231215", "type": "USD_KRW", "fluc_ratio": "+0.91%", "high_price": "1,304.79", "last_price": "1,300.40", "low_price": "1,287.97", "start_price": "1,289.95", "volume": ""}, {"date": "20231217", "type": "USD_KRW", "fluc_ratio": "-0.13%", "high_price": "1,298.69", "last_price": "1,298.69", "low_price": "1,298.69", "start_price": "1,298.69", "volume": ""}, {"date": "20231218", "type": "USD_KRW", "fluc_ratio": "+0.19%", "high_price": "1,305.36", "last_price": "1,302.89", "low_price": "1,296.26", "start_price": "1,302.10", "volume": ""}, {"date": "20231219", "type": "USD_KRW", "fluc_ratio": "-0.21%", "high_price": "1,310.57", "last_price": "1,300.21", "low_price": "1,299.72", "start_price": "1,303.94", "volume": ""}, {"date": "20231220", "type": "USD_KRW", "fluc_ratio": "+0.22%", "high_price": "1,305.17", "last_price": "1,303.08", "low_price": "1,297.06", "start_price": "1,300.84", "volume": ""}, {"date": "20231221", "type": "USD_KRW", "fluc_ratio": "-0.63%", "high_price": "1,307.87", "last_price": "1,294.86", "low_price": "1,295.91", "start_price": "1,303.31", "volume": ""}, {"date": "20231222", "type": "USD_KRW", "fluc_ratio": "+0.18%", "high_price": "1,303.93", "last_price": "1,297.25", "low_price": "1,295.80", "start_price": "1,296.95", "volume": ""}, {"date": "20231224", "type": "USD_KRW", "fluc_ratio": "+0.16%", "high_price": "1,299.36", "last_price": "1,299.36", "low_price": "1,299.03", "start_price": "1,299.03", "volume": ""}, {"date": "20231225", "type": "USD_KRW", "fluc_ratio": "-0.14%", "high_price": "1,299.45", "last_price": "1,295.43", "low_price": "1,296.12", "start_price": "1,298.72", "volume": ""}, {"date": "20231226", "type": "USD_KRW", "fluc_ratio": "-0.11%", "high_price": "1,300.15", "last_price": "1,293.99", "low_price": "1,291.82", "start_price": "1,296.39", "volume": ""}, {"date": "20231227", "type": "USD_KRW", "fluc_ratio": "+0.01%", "high_price": "1,297.28", "last_price": "1,294.18", "low_price": "1,292.30", "start_price": "1,295.85", "volume": ""}, {"date": "20231228", "type": "USD_KRW", "fluc_ratio": "-0.34%", "high_price": "1,295.00", "last_price": "1,289.80", "low_price": "1,285.34", "start_price": "1,294.02", "volume": ""}, {"date": "20231229", "type": "USD_KRW", "fluc_ratio": "+0.41%", "high_price": "1,301.36", "last_price": "1,295.06", "low_price": "1,284.02", "start_price": "1,289.88", "volume": ""}, {"date": "20231231", "type": "USD_KRW", "fluc_ratio": "0.00%", "high_price": "1,294.53", "last_price": "1,294.53", "low_price": "1,294.53", "start_price": "1,294.53", "volume": ""}, {"date": "20240101", "type": "USD_KRW", "fluc_ratio": "-0.12%", "high_price": "1,294.80", "last_price": "1,293.54", "low_price": "1,294.54", "start_price": "1,294.80", "volume": ""}, {"date": "20240102", "type": "USD_KRW", "fluc_ratio": "+1.37%", "high_price": "1,314.93", "last_price": "1,311.32", "low_price": "1,290.95", "start_price": "1,293.30", "volume": ""}, {"date": "20240103", "type": "USD_KRW", "fluc_ratio": "-0.14%", "high_price": "1,313.59", "last_price": "1,309.50", "low_price": "1,304.49", "start_price": "1,310.95", "volume": ""}, {"date": "20240104", "type": "USD_KRW", "fluc_ratio": "+0.27%", "high_price": "1,315.81", "last_price": "1,313.08", "low_price": "1,305.68", "start_price": "1,310.41", "volume": ""}, {"date": "20240105", "type": "USD_KRW", "fluc_ratio": "+0.08%", "high_price": "1,322.77", "last_price": "1,314.16", "low_price": "1,307.19", "start_price": "1,314.54", "volume": ""}, {"date": "20240108", "type": "USD_KRW", "fluc_ratio": "+0.13%", "high_price": "1,317.47", "last_price": "1,315.92", "low_price": "1,312.03", "start_price": "1,315.10", "volume": ""}]

다우지수(DOW)

[{"date": "20200102", "type": "DOW", "fluc_ratio": 0.0116, "high_price": 28872.8, "last_price": 28868.8, "low_price": 28627.77, "start_price": 28638.97, "volume": "254.29M"}, {"date": "20200103", "type": "DOW", "fluc_ratio": -0.0081, "high_price": 28716.31, "last_price": 28634.88, "low_price": 28500.36, "start_price": 28553.33, "volume": "239.59M"}, {"date": "20200106", "type": "DOW", "fluc_ratio": 0.0024, "high_price": 28708.02, "last_price": 28703.38, "low_price": 28418.63, "start_price": 28465.5, "volume": "261.81M"}, {"date": "20200107", "type": "DOW", "fluc_ratio": -0.0042, "high_price": 28685.5, "last_price": 28583.68, "low_price": 28565.28, "start_price": 28639.18, "volume": "266.68M"}, {"date": "20200108", "type": "DOW", "fluc_ratio": 0.0056, "high_price": 28866.18, "last_price": 28745.09, "low_price": 28522.51, "start_price": 28556.14, "volume": "296.43M"}, {"date": "20200109", "type": "DOW", "fluc_ratio": 0.0074, "high_price": 28988.01, "last_price": 28956.9, "low_price": 28844.31, "start_price": 28851.97, "volume": "282.85M"}, {"date": "20200110", "type": "DOW", "fluc_ratio": -0.0046, "high_price": 29009.07, "last_price": 28823.77, "low_price": 28789.1, "start_price": 28977.52, "volume": "239.17M"}, {"date": "20200113", "type": "DOW", "fluc_ratio": 0.0029, "high_price": 28909.91, "last_price": 28907.05, "low_price": 28819.43, "start_price": 28869.01, "volume": "263.02M"}, {"date": "20200114", "type": "DOW", "fluc_ratio": 0.0011, "high_price": 29054.16, "last_price": 28939.67, "low_price": 28872.27, "start_price": 28895.5, "volume": "296.04M"}, {"date": "20200115", "type": "DOW", "fluc_ratio": 0.0031, "high_price": 29127.59, "last_price": 29030.22, "low_price": 28897.35, "start_price": 28901.8, "volume": "263.43M"}, {"date": "20200116", "type": "DOW", "fluc_ratio": 0.0092, "high_price": 29300.32, "last_price": 29297.64, "low_price": 29131.95, "start_price": 29131.95, "volume": "252.11M"}, {"date": "20200117", "type": "DOW", "fluc_ratio": 0.0017, "high_price": 29373.62, "last_price": 29348.1, "low_price": 29289.91, "start_price": 29313.31, "volume": "336.87M"}, {"date": "20200121", "type": "DOW", "fluc_ratio": -0.0052, "high_price": 29341.21, "last_price": 29196.04, "low_price": 29146.47, "start_price": 29269.05, "volume": "320.64M"}, {"date": "20200122", "type": "DOW", "fluc_ratio": -0.0003, "high_price": 29320.2, "last_price": 29186.27, "low_price": 29172.26, "start_price": 29263.63, "volume": "283.44M"}, {"date": "20200123", "type": "DOW", "fluc_ratio": -0.0009, "high_price": 29190.47, "last_price": 29160.09, "low_price": 28966.98, "start_price": 29111.02, "volume": "307.06M"}, {"date": "20200124", "type": "DOW", "fluc_ratio": -0.0058, "high_price": 29288.79, "last_price": 28989.73, "low_price": 28843.31, "start_price": 29230.39, "volume": "380.01M"}, {"date": "20200127", "type": "DOW", "fluc_ratio": -0.0157, "high_price": 28671.79, "last_price": 28535.8, "low_price": 28440.47, "start_price": 28542.49, "volume": "337.27M"}, {"date": "20200128", "type": "DOW", "fluc_ratio": 0.0066, "high_price": 28823.23, "last_price": 28722.85, "low_price": 28575.75, "start_price": 28594.28, "volume": "352.94M"}, {"date": "20200129", "type": "DOW", "fluc_ratio": 0.0004, "high_price": 28944.24, "last_price": 28734.45, "low_price": 28728.19, "start_price": 28820.53, "volume": "305.93M"}, {"date": "20200130", "type": "DOW", "fluc_ratio": 0.0043, "high_price": 28879.71, "last_price": 28859.44, "low_price": 28489.76, "start_price": 28640.16, "volume": "326.85M"}, {"date": "20200131", "type": "DOW", "fluc_ratio": -0.0209, "high_price": 28813.04, "last_price": 28256.03, "low_price": 28169.53, "start_price": 28813.04, "volume": "403.89M"}, {"date": "20200203", "type": "DOW", "fluc_ratio": 0.0051, "high_price": 28630.39, "last_price": 28399.81, "low_price": 28319.65, "start_price": 28319.65, "volume": "315.50M"}, {"date": "20200204", "type": "DOW", "fluc_ratio": 0.0144, "high_price": 28904.88, "last_price": 28807.63, "low_price": 28696.74, "start_price": 28696.74, "volume": "332.75M"}, {"date": "20200205", "type": "DOW", "fluc_ratio": 0.0168, "high_price": 29308.89, "last_price": 29290.85, "low_price": 29000.85, "start_price": 29048.73, "volume": "357.54M"}, {"date": "20200206", "type": "DOW", "fluc_ratio": 0.003, "high_price": 29408.05, "last_price": 29379.77, "low_price": 29246.93, "start_price": 29388.58, "volume": "263.70M"}, {"date": "20200207", "type": "DOW", "fluc_ratio": -0.0094, "high_price": 29286.92, "last_price": 29102.51, "low_price": 29056.98, "start_price": 29286.92, "volume": "253.87M"}, {"date": "20200210", "type": "DOW", "fluc_ratio": 0.006, "high_price": 29278.07, "last_price": 29276.82, "low_price": 28995.66, "start_price": 28995.66, "volume": "257.46M"}, {"date": "20200211", "type": "DOW", "fluc_ratio": 0.0, "high_price": 29415.39, "last_price": 29276.34, "low_price": 29210.47, "start_price": 29390.71, "volume": "281.85M"}, {"date": "20200212", "type": "DOW", "fluc_ratio": 0.0094, "high_price": 29568.57, "last_price": 29551.42, "low_price": 29406.75, "start_price": 29406.75, "volume": "309.53M"}, {"date": "20200213", "type": "DOW", "fluc_ratio": -0.0043, "high_price": 29535.4, "last_price": 29423.31, "low_price": 29345.93, "start_price": 29436.03, "volume": "294.36M"}, {"date": "20200214", "type": "DOW", "fluc_ratio": -0.0009, "high_price": 29463.04, "last_price": 29398.08, "low_price": 29283.18, "start_price": 29440.47, "volume": "232.55M"}, {"date": "20200218", "type": "DOW", "fluc_ratio": -0.0056, "high_price": 29330.16, "last_price": 29232.19, "low_price": 29116.81, "start_price": 29282.78, "volume": "264.16M"}, {"date": "20200219", "type": "DOW", "fluc_ratio": 0.004, "high_price": 29409.09, "last_price": 29348.03, "low_price": 29274.38, "start_price": 29312.7, "volume": "242.65M"}, {"date": "20200220", "type": "DOW", "fluc_ratio": -0.0044, "high_price": 29368.45, "last_price": 29219.98, "low_price": 28959.65, "start_price": 29296.25, "volume": "289.07M"}, {"date": "20200221", "type": "DOW", "fluc_ratio": -0.0078, "high_price": 29146.53, "last_price": 28992.41, "low_price": 28892.7, "start_price": 29146.53, "volume": "313.44M"}, {"date": "20200224", "type": "DOW", "fluc_ratio": -0.0356, "high_price": 28402.93, "last_price": 27960.8, "low_price": 27912.44, "start_price": 28402.93, "volume": "458.71M"}, {"date": "20200225", "type": "DOW", "fluc_ratio": -0.0315, "high_price": 28149.2, "last_price": 27081.36, "low_price": 26997.62, "start_price": 28037.65, "volume": "513.27M"}, {"date": "20200226", "type": "DOW", "fluc_ratio": -0.0046, "high_price": 27542.78, "last_price": 26957.59, "low_price": 26890.97, "start_price": 27159.46, "volume": "477.57M"}, {"date": "20200227", "type": "DOW", "fluc_ratio": -0.0442, "high_price": 26775.31, "last_price": 25766.64, "low_price": 25752.82, "start_price": 26526.0, "volume": "670.37M"}, {"date": "20200228", "type": "DOW", "fluc_ratio": -0.0139, "high_price": 25494.24, "last_price": 25409.36, "low_price": 24681.01, "start_price": 25270.83, "volume": "922.68M"}, {"date": "20200302", "type": "DOW", "fluc_ratio": 0.0509, "high_price": 26706.17, "last_price": 26703.32, "low_price": 25391.96, "start_price": 25590.51, "volume": "637.20M"}, {"date": "20200303", "type": "DOW", "fluc_ratio": -0.0294, "high_price": 27084.59, "last_price": 25917.41, "low_price": 25706.28, "start_price": 26762.47, "volume": "647.08M"}, {"date": "20200304", "type": "DOW", "fluc_ratio": 0.0453, "high_price": 27102.34, "last_price": 27090.86, "low_price": 26286.31, "start_price": 26383.68, "volume": "457.59M"}, {"date": "20200305", "type": "DOW", "fluc_ratio": -0.0358, "high_price": 26671.92, "last_price": 26121.28, "low_price": 25943.33, "start_price": 26671.92, "volume": "477.37M"}, {"date": "20200306", "type": "DOW", "fluc_ratio": -0.0098, "high_price": 25994.38, "last_price": 25864.78, "low_price": 25226.62, "start_price": 25457.21, "volume": "601.01M"}, {"date": "20200309", "type": "DOW", "fluc_ratio": -0.0779, "high_price": 24992.36, "last_price": 23851.02, "low_price": 23706.07, "start_price": 24992.36, "volume": "750.43M"}, {"date": "20200310", "type": "DOW", "fluc_ratio": 0.0489, "high_price": 25020.99, "last_price": 25018.16, "low_price": 23690.34, "start_price": 24453.0, "volume": "654.86M"}, {"date": "20200311", "type": "DOW", "fluc_ratio": -0.0586, "high_price": 24604.63, "last_price": 23553.22, "low_price": 23328.32, "start_price": 24604.63, "volume": "663.96M"}, {"date": "20200312", "type": "DOW", "fluc_ratio": -0.0999, "high_price": 22837.95, "last_price": 21200.62, "low_price": 21154.46, "start_price": 22184.71, "volume": "911.77M"}, {"date": "20200313", "type": "DOW", "fluc_ratio": 0.0936, "high_price": 23189.76, "last_price": 23185.62, "low_price": 21285.37, "start_price": 21973.82, "volume": "843.08M"}, {"date": "20200316", "type": "DOW", "fluc_ratio": -0.1293, "high_price": 21768.28, "last_price": 20188.52, "low_price": 20116.46, "start_price": 20917.53, "volume": "775.91M"}, {"date": "20200317", "type": "DOW", "fluc_ratio": 0.052, "high_price": 21379.35, "last_price": 21237.38, "low_price": 19882.26, "start_price": 20487.05, "volume": "795.84M"}, {"date": "20200318", "type": "DOW", "fluc_ratio": -0.063, "high_price": 20489.33, "last_price": 19898.92, "low_price": 18917.46, "start_price": 20188.69, "volume": "874.09M"}, {"date": "20200319", "type": "DOW", "fluc_ratio": 0.0095, "high_price": 20442.63, "last_price": 20087.19, "low_price": 19177.13, "start_price": 19830.01, "volume": "795.80M"}, {"date": "20200320", "type": "DOW", "fluc_ratio": -0.0455, "high_price": 20531.26, "last_price": 19173.98, "low_price": 19094.27, "start_price": 20253.15, "volume": "872.29M"}, {"date": "20200323", "type": "DOW", "fluc_ratio": -0.0304, "high_price": 19121.01, "last_price": 18591.93, "low_price": 18213.65, "start_price": 19028.36, "volume": "801.24M"}, {"date": "20200324", "type": "DOW", "fluc_ratio": 0.1137, "high_price": 20737.7, "last_price": 20704.91, "low_price": 19649.25, "start_price": 19722.19, "volume": "808.47M"}, {"date": "20200325", "type": "DOW", "fluc_ratio": 0.0239, "high_price": 22019.93, "last_price": 21200.55, "low_price": 20538.34, "start_price": 21050.34, "volume": "803.31M"}, {"date": "20200326", "type": "DOW", "fluc_ratio": 0.0638, "high_price": 22595.06, "last_price": 22552.17, "low_price": 21427.1, "start_price": 21468.38, "volume": "713.73M"}, {"date": "20200327", "type": "DOW", "fluc_ratio": -0.0406, "high_price": 22327.57, "last_price": 21636.78, "low_price": 21469.27, "start_price": 21898.47, "volume": "591.33M"}, {"date": "20200330", "type": "DOW", "fluc_ratio": 0.0319, "high_price": 22378.09, "last_price": 22327.48, "low_price": 21522.08, "start_price": 21678.22, "volume": "546.85M"}, {"date": "20200331", "type": "DOW", "fluc_ratio": -0.0184, "high_price": 22480.37, "last_price": 21917.16, "low_price": 21852.08, "start_price": 22208.42, "volume": "573.59M"}, {"date": "20200401", "type": "DOW", "fluc_ratio": -0.0444, "high_price": 21487.24, "last_price": 20943.51, "low_price": 20784.43, "start_price": 21227.38, "volume": "508.31M"}, {"date": "20200402", "type": "DOW", "fluc_ratio": 0.0224, "high_price": 21477.77, "last_price": 21413.44, "low_price": 20735.02, "start_price": 20819.46, "volume": "534.67M"}, {"date": "20200403", "type": "DOW", "fluc_ratio": -0.0169, "high_price": 21447.81, "last_price": 21052.53, "low_price": 20863.09, "start_price": 21285.93, "volume": "451.62M"}, {"date": "20200406", "type": "DOW", "fluc_ratio": 0.0773, "high_price": 22783.45, "last_price": 22679.99, "low_price": 21693.63, "start_price": 21693.63, "volume": "614.20M"}, {"date": "20200407", "type": "DOW", "fluc_ratio": -0.0012, "high_price": 23617.24, "last_price": 22653.86, "low_price": 22634.45, "start_price": 23537.44, "volume": "595.87M"}, {"date": "20200408", "type": "DOW", "fluc_ratio": 0.0344, "high_price": 23513.4, "last_price": 23433.57, "low_price": 22682.99, "start_price": 22893.47, "volume": "476.09M"}, {"date": "20200409", "type": "DOW", "fluc_ratio": 0.0122, "high_price": 24008.99, "last_price": 23719.37, "low_price": 23504.09, "start_price": 23690.66, "volume": "568.72M"}, {"date": "20200413", "type": "DOW", "fluc_ratio": -0.0139, "high_price": 23698.93, "last_price": 23390.77, "low_price": 23095.35, "start_price": 23698.93, "volume": "396.56M"}, {"date": "20200414", "type": "DOW", "fluc_ratio": 0.0239, "high_price": 24040.58, "last_price": 23949.76, "low_price": 23683.44, "start_price": 23690.57, "volume": "487.96M"}, {"date": "20200415", "type": "DOW", "fluc_ratio": -0.0186, "high_price": 23649.72, "last_price": 23504.35, "low_price": 23233.32, "start_price": 23600.72, "volume": "442.15M"}, {"date": "20200416", "type": "DOW", "fluc_ratio": 0.0014, "high_price": 23598.08, "last_price": 23537.68, "low_price": 23211.38, "start_price": 23543.66, "volume": "478.62M"}, {"date": "20200417", "type": "DOW", "fluc_ratio": 0.0299, "high_price": 24264.21, "last_price": 24242.49, "low_price": 23817.15, "start_price": 23817.15, "volume": "530.28M"}, {"date": "20200420", "type": "DOW", "fluc_ratio": -0.0244, "high_price": 24108.69, "last_price": 23650.44, "low_price": 23627.19, "start_price": 24095.1, "volume": "427.35M"}, {"date": "20200421", "type": "DOW", "fluc_ratio": -0.0267, "high_price": 23365.25, "last_price": 23018.88, "low_price": 22941.88, "start_price": 23365.25, "volume": "487.65M"}, {"date": "20200422", "type": "DOW", "fluc_ratio": 0.0199, "high_price": 23613.1, "last_price": 23475.82, "low_price": 23339.6, "start_price": 23437.34, "volume": "356.39M"}, {"date": "20200423", "type": "DOW", "fluc_ratio": 0.0017, "high_price": 23885.36, "last_price": 23515.26, "low_price": 23483.35, "start_price": 23543.09, "volume": "393.57M"}, {"date": "20200424", "type": "DOW", "fluc_ratio": 0.0111, "high_price": 23826.0, "last_price": 23775.27, "low_price": 23417.68, "start_price": 23628.24, "volume": "379.31M"}, {"date": "20200427", "type": "DOW", "fluc_ratio": 0.0151, "high_price": 24207.65, "last_price": 24133.78, "low_price": 23840.61, "start_price": 23866.15, "volume": "391.02M"}, {"date": "20200428", "type": "DOW", "fluc_ratio": -0.0013, "high_price": 24512.24, "last_price": 24101.55, "low_price": 24031.2, "start_price": 24357.17, "volume": "405.71M"}, {"date": "20200429", "type": "DOW", "fluc_ratio": 0.0221, "high_price": 24764.77, "last_price": 24633.86, "low_price": 24453.99, "start_price": 24490.37, "volume": "462.48M"}, {"date": "20200430", "type": "DOW", "fluc_ratio": -0.0117, "high_price": 24585.57, "last_price": 24345.72, "low_price": 24186.9, "start_price": 24585.57, "volume": "487.84M"}, {"date": "20200501", "type": "DOW", "fluc_ratio": -0.0255, "high_price": 24120.78, "last_price": 23723.69, "low_price": 23645.3, "start_price": 24120.78, "volume": "421.59M"}, {"date": "20200504", "type": "DOW", "fluc_ratio": 0.0011, "high_price": 23769.56, "last_price": 23749.76, "low_price": 23361.16, "start_price": 23581.55, "volume": "358.39M"}, {"date": "20200505", "type": "DOW", "fluc_ratio": 0.0056, "high_price": 24169.72, "last_price": 23883.09, "low_price": 23868.91, "start_price": 23958.88, "volume": "374.49M"}, {"date": "20200506", "type": "DOW", "fluc_ratio": -0.0091, "high_price": 24054.59, "last_price": 23664.64, "low_price": 23661.14, "start_price": 23978.88, "volume": "379.91M"}, {"date": "20200507", "type": "DOW", "fluc_ratio": 0.0089, "high_price": 24094.62, "last_price": 23875.89, "low_price": 23834.39, "start_price": 23837.21, "volume": "371.68M"}, {"date": "20200508", "type": "DOW", "fluc_ratio": 0.0191, "high_price": 24349.9, "last_price": 24331.32, "low_price": 24107.05, "start_price": 24107.82, "volume": "337.34M"}, {"date": "20200511", "type": "DOW", "fluc_ratio": -0.0045, "high_price": 24366.21, "last_price": 24221.99, "low_price": 24070.22, "start_price": 24256.45, "volume": "356.51M"}, {"date": "20200512", "type": "DOW", "fluc_ratio": -0.0189, "high_price": 24382.09, "last_price": 23764.78, "low_price": 23761.58, "start_price": 24292.84, "volume": "361.56M"}, {"date": "20200513", "type": "DOW", "fluc_ratio": -0.0217, "high_price": 23708.9, "last_price": 23247.97, "low_price": 23067.64, "start_price": 23702.16, "volume": "473.32M"}, {"date": "20200514", "type": "DOW", "fluc_ratio": 0.0162, "high_price": 23630.86, "last_price": 23625.34, "low_price": 22789.62, "start_price": 23049.06, "volume": "476.98M"}, {"date": "20200515", "type": "DOW", "fluc_ratio": 0.0025, "high_price": 23730.08, "last_price": 23685.42, "low_price": 23354.15, "start_price": 23454.83, "volume": "495.18M"}, {"date": "20200518", "type": "DOW", "fluc_ratio": 0.0385, "high_price": 24708.54, "last_price": 24597.37, "low_price": 24059.98, "start_price": 24059.98, "volume": "484.19M"}, {"date": "20200519", "type": "DOW", "fluc_ratio": -0.0159, "high_price": 24599.5, "last_price": 24206.86, "low_price": 24202.96, "start_price": 24577.48, "volume": "376.92M"}, {"date": "20200520", "type": "DOW", "fluc_ratio": 0.0152, "high_price": 24649.48, "last_price": 24575.9, "low_price": 24455.94, "start_price": 24455.94, "volume": "371.93M"}, {"date": "20200521", "type": "DOW", "fluc_ratio": -0.0041, "high_price": 24718.46, "last_price": 24474.12, "low_price": 24370.88, "start_price": 24564.27, "volume": "348.84M"}, {"date": "20200522", "type": "DOW", "fluc_ratio": -0.0004, "high_price": 24481.64, "last_price": 24465.16, "low_price": 24294.07, "start_price": 24461.98, "volume": "255.66M"}, {"date": "20200526", "type": "DOW", "fluc_ratio": 0.0217, "high_price": 25176.42, "last_price": 24995.11, "low_price": 24781.84, "start_price": 24781.84, "volume": "426.29M"}, {"date": "20200527", "type": "DOW", "fluc_ratio": 0.0221, "high_price": 25551.56, "last_price": 25548.27, "low_price": 25009.87, "start_price": 25298.63, "volume": "420.36M"}, {"date": "20200528", "type": "DOW", "fluc_ratio": -0.0058, "high_price": 25758.79, "last_price": 25400.64, "low_price": 25358.73, "start_price": 25697.36, "volume": "378.40M"}, {"date": "20200529", "type": "DOW", "fluc_ratio": -0.0007, "high_price": 25482.8, "last_price": 25383.11, "low_price": 25031.67, "start_price": 25324.15, "volume": "545.14M"}, {"date": "20200601", "type": "DOW", "fluc_ratio": 0.0036, "high_price": 25508.83, "last_price": 25475.02, "low_price": 25220.66, "start_price": 25342.99, "volume": "341.22M"}, {"date": "20200602", "type": "DOW", "fluc_ratio": 0.0105, "high_price": 25743.13, "last_price": 25742.65, "low_price": 25523.74, "start_price": 25582.52, "volume": "355.24M"}, {"date": "20200603", "type": "DOW", "fluc_ratio": 0.0205, "high_price": 26337.75, "last_price": 26269.89, "low_price": 25906.88, "start_price": 25906.88, "volume": "401.27M"}, {"date": "20200604", "type": "DOW", "fluc_ratio": 0.0005, "high_price": 26384.1, "last_price": 26281.82, "low_price": 26082.31, "start_price": 26226.49, "volume": "375.55M"}, {"date": "20200605", "type": "DOW", "fluc_ratio": 0.0315, "high_price": 27338.3, "last_price": 27110.98, "low_price": 26836.8, "start_price": 26836.8, "volume": "544.41M"}, {"date": "20200608", "type": "DOW", "fluc_ratio": 0.017, "high_price": 27580.21, "last_price": 27572.44, "low_price": 27232.48, "start_price": 27232.93, "volume": "433.34M"}, {"date": "20200609", "type": "DOW", "fluc_ratio": -0.0109, "high_price": 27447.37, "last_price": 27272.3, "low_price": 27151.06, "start_price": 27447.37, "volume": "388.25M"}, {"date": "20200610", "type": "DOW", "fluc_ratio": -0.0104, "high_price": 27355.22, "last_price": 26989.99, "low_price": 26938.05, "start_price": 27251.89, "volume": "449.99M"}, {"date": "20200611", "type": "DOW", "fluc_ratio": -0.069, "high_price": 26294.08, "last_price": 25128.17, "low_price": 25082.72, "start_price": 26282.51, "volume": "651.47M"}, {"date": "20200612", "type": "DOW", "fluc_ratio": 0.019, "high_price": 25965.55, "last_price": 25605.54, "low_price": 25078.41, "start_price": 25659.42, "volume": "521.19M"}, {"date": "20200615", "type": "DOW", "fluc_ratio": 0.0062, "high_price": 25891.58, "last_price": 25763.16, "low_price": 24843.18, "start_price": 25270.39, "volume": "463.13M"}, {"date": "20200616", "type": "DOW", "fluc_ratio": 0.0204, "high_price": 26611.03, "last_price": 26289.98, "low_price": 25811.7, "start_price": 26326.68, "volume": "493.36M"}, {"date": "20200617", "type": "DOW", "fluc_ratio": -0.0065, "high_price": 26400.07, "last_price": 26119.61, "low_price": 26068.41, "start_price": 26330.52, "volume": "330.57M"}, {"date": "20200618", "type": "DOW", "fluc_ratio": -0.0015, "high_price": 26154.2, "last_price": 26080.1, "low_price": 25848.53, "start_price": 26016.45, "volume": "330.07M"}, {"date": "20200619", "type": "DOW", "fluc_ratio": -0.008, "high_price": 26451.44, "last_price": 25871.46, "low_price": 25759.66, "start_price": 26213.1, "volume": "681.89M"}, {"date": "20200622", "type": "DOW", "fluc_ratio": 0.0059, "high_price": 26059.81, "last_price": 26024.96, "low_price": 25667.68, "start_price": 25865.08, "volume": "353.01M"}, {"date": "20200623", "type": "DOW", "fluc_ratio": 0.005, "high_price": 26314.97, "last_price": 26156.1, "low_price": 26105.97, "start_price": 26159.39, "volume": "392.16M"}, {"date": "20200624", "type": "DOW", "fluc_ratio": -0.0272, "high_price": 25992.96, "last_price": 25445.94, "low_price": 25296.73, "start_price": 25992.96, "volume": "452.53M"}, {"date": "20200625", "type": "DOW", "fluc_ratio": 0.0118, "high_price": 25769.61, "last_price": 25745.6, "low_price": 25209.79, "start_price": 25365.22, "volume": "388.07M"}, {"date": "20200626", "type": "DOW", "fluc_ratio": -0.0284, "high_price": 25641.69, "last_price": 25015.55, "low_price": 24971.03, "start_price": 25641.69, "volume": "676.18M"}, {"date": "20200629", "type": "DOW", "fluc_ratio": 0.0232, "high_price": 25601.15, "last_price": 25595.8, "low_price": 25096.16, "start_price": 25152.45, "volume": "385.13M"}, {"date": "20200630", "type": "DOW", "fluc_ratio": 0.0085, "high_price": 25905.38, "last_price": 25812.88, "low_price": 25475.14, "start_price": 25512.43, "volume": "412.69M"}, {"date": "20200701", "type": "DOW", "fluc_ratio": -0.003, "high_price": 26019.31, "last_price": 25734.97, "low_price": 25713.61, "start_price": 25879.38, "volume": "373.98M"}, {"date": "20200702", "type": "DOW", "fluc_ratio": 0.0036, "high_price": 26204.41, "last_price": 25827.36, "low_price": 25778.12, "start_price": 25936.45, "volume": "350.29M"}, {"date": "20200706", "type": "DOW", "fluc_ratio": 0.0178, "high_price": 26297.53, "last_price": 26287.03, "low_price": 25996.08, "start_price": 25996.08, "volume": "342.26M"}, {"date": "20200707", "type": "DOW", "fluc_ratio": -0.0151, "high_price": 26174.93, "last_price": 25890.18, "low_price": 25866.58, "start_price": 26172.01, "volume": "349.00M"}, {"date": "20200708", "type": "DOW", "fluc_ratio": 0.0068, "high_price": 26109.49, "last_price": 26067.28, "low_price": 25816.25, "start_price": 25950.06, "volume": "337.30M"}, {"date": "20200709", "type": "DOW", "fluc_ratio": -0.0139, "high_price": 26103.28, "last_price": 25706.09, "low_price": 25523.51, "start_price": 26094.92, "volume": "389.18M"}, {"date": "20200710", "type": "DOW", "fluc_ratio": 0.0144, "high_price": 26101.32, "last_price": 26075.3, "low_price": 25637.5, "start_price": 25690.35, "volume": "337.36M"}, {"date": "20200713", "type": "DOW", "fluc_ratio": 0.0004, "high_price": 26639.09, "last_price": 26085.8, "low_price": 26044.23, "start_price": 26225.07, "volume": "428.57M"}, {"date": "20200714", "type": "DOW", "fluc_ratio": 0.0213, "high_price": 26690.52, "last_price": 26642.59, "low_price": 25994.98, "start_price": 26044.17, "volume": "407.34M"}, {"date": "20200715", "type": "DOW", "fluc_ratio": 0.0085, "high_price": 27071.33, "last_price": 26870.1, "low_price": 26692.48, "start_price": 27009.81, "volume": "388.26M"}, {"date": "20200716", "type": "DOW", "fluc_ratio": -0.005, "high_price": 26879.16, "last_price": 26734.71, "low_price": 26590.01, "start_price": 26746.57, "volume": "288.04M"}, {"date": "20200717", "type": "DOW", "fluc_ratio": -0.0023, "high_price": 26808.43, "last_price": 26671.95, "low_price": 26619.88, "start_price": 26774.62, "volume": "300.52M"}, {"date": "20200720", "type": "DOW", "fluc_ratio": 0.0003, "high_price": 26765.02, "last_price": 26680.87, "low_price": 26504.2, "start_price": 26660.29, "volume": "312.07M"}, {"date": "20200721", "type": "DOW", "fluc_ratio": 0.006, "high_price": 27025.38, "last_price": 26840.4, "low_price": 26766.22, "start_price": 26833.14, "volume": "367.24M"}, {"date": "20200722", "type": "DOW", "fluc_ratio": 0.0062, "high_price": 27035.24, "last_price": 27005.84, "low_price": 26794.19, "start_price": 26824.56, "volume": "410.82M"}, {"date": "20200723", "type": "DOW", "fluc_ratio": -0.0131, "high_price": 26973.85, "last_price": 26652.33, "low_price": 26560.04, "start_price": 26955.97, "volume": "426.56M"}, {"date": "20200724", "type": "DOW", "fluc_ratio": -0.0068, "high_price": 26625.7, "last_price": 26469.89, "low_price": 26402.86, "start_price": 26533.41, "volume": "497.97M"}, {"date": "20200727", "type": "DOW", "fluc_ratio": 0.0043, "high_price": 26625.46, "last_price": 26584.77, "low_price": 26426.92, "start_price": 26447.67, "volume": "400.93M"}, {"date": "20200728", "type": "DOW", "fluc_ratio": -0.0077, "high_price": 26556.84, "last_price": 26379.28, "low_price": 26361.71, "start_price": 26529.45, "volume": "362.40M"}, {"date": "20200729", "type": "DOW", "fluc_ratio": 0.0061, "high_price": 26602.45, "last_price": 26539.57, "low_price": 26375.39, "start_price": 26388.44, "volume": "347.58M"}, {"date": "20200730", "type": "DOW", "fluc_ratio": -0.0085, "high_price": 26374.93, "last_price": 26313.65, "low_price": 25992.28, "start_price": 26367.42, "volume": "358.29M"}, {"date": "20200731", "type": "DOW", "fluc_ratio": 0.0044, "high_price": 26440.02, "last_price": 26428.32, "low_price": 26013.59, "start_price": 26409.33, "volume": "491.37M"}, {"date": "20200803", "type": "DOW", "fluc_ratio": 0.0089, "high_price": 26707.26, "last_price": 26664.4, "low_price": 26534.38, "start_price": 26542.32, "volume": "439.38M"}, {"date": "20200804", "type": "DOW", "fluc_ratio": 0.0062, "high_price": 26832.72, "last_price": 26828.47, "low_price": 26597.82, "start_price": 26664.61, "volume": "355.46M"}, {"date": "20200805", "type": "DOW", "fluc_ratio": 0.0139, "high_price": 27221.67, "last_price": 27201.52, "low_price": 26924.78, "start_price": 26924.78, "volume": "369.98M"}, {"date": "20200806", "type": "DOW", "fluc_ratio": 0.0068, "high_price": 27394.1, "last_price": 27386.98, "low_price": 27145.25, "start_price": 27170.82, "volume": "323.72M"}, {"date": "20200807", "type": "DOW", "fluc_ratio": 0.0017, "high_price": 27456.24, "last_price": 27433.48, "low_price": 27223.55, "start_price": 27321.68, "volume": "324.93M"}, {"date": "20200810", "type": "DOW", "fluc_ratio": 0.013, "high_price": 27803.86, "last_price": 27791.44, "low_price": 27488.21, "start_price": 27488.21, "volume": "362.50M"}, {"date": "20200811", "type": "DOW", "fluc_ratio": -0.0038, "high_price": 28154.88, "last_price": 27686.91, "low_price": 27624.51, "start_price": 27961.64, "volume": "430.09M"}, {"date": "20200812", "type": "DOW", "fluc_ratio": 0.0105, "high_price": 28043.89, "last_price": 27976.84, "low_price": 27843.32, "start_price": 27860.24, "volume": "342.07M"}, {"date": "20200813", "type": "DOW", "fluc_ratio": -0.0029, "high_price": 27986.1, "last_price": 27896.72, "low_price": 27789.78, "start_price": 27922.51, "volume": "364.41M"}, {"date": "20200814", "type": "DOW", "fluc_ratio": 0.0012, "high_price": 27977.81, "last_price": 27931.02, "low_price": 27759.39, "start_price": 27828.93, "volume": "276.73M"}, {"date": "20200817", "type": "DOW", "fluc_ratio": -0.0031, "high_price": 27999.81, "last_price": 27844.91, "low_price": 27816.4, "start_price": 27970.05, "volume": "291.99M"}, {"date": "20200818", "type": "DOW", "fluc_ratio": -0.0024, "high_price": 27891.12, "last_price": 27778.07, "low_price": 27668.79, "start_price": 27853.48, "volume": "277.12M"}, {"date": "20200819", "type": "DOW", "fluc_ratio": -0.0031, "high_price": 27920.42, "last_price": 27692.88, "low_price": 27647.67, "start_price": 27811.26, "volume": "312.95M"}, {"date": "20200820", "type": "DOW", "fluc_ratio": 0.0017, "high_price": 27781.46, "last_price": 27739.73, "low_price": 27526.25, "start_price": 27622.68, "volume": "306.05M"}, {"date": "20200821", "type": "DOW", "fluc_ratio": 0.0069, "high_price": 27959.48, "last_price": 27930.33, "low_price": 27686.78, "start_price": 27758.13, "volume": "374.34M"}, {"date": "20200824", "type": "DOW", "fluc_ratio": 0.0135, "high_price": 28314.94, "last_price": 28308.46, "low_price": 28041.75, "start_price": 28077.58, "volume": "385.44M"}, {"date": "20200825", "type": "DOW", "fluc_ratio": -0.0021, "high_price": 28400.74, "last_price": 28248.44, "low_price": 28094.57, "start_price": 28347.42, "volume": "341.13M"}, {"date": "20200826", "type": "DOW", "fluc_ratio": 0.003, "high_price": 28353.8, "last_price": 28331.92, "low_price": 28153.91, "start_price": 28257.88, "volume": "328.80M"}, {"date": "20200827", "type": "DOW", "fluc_ratio": 0.0057, "high_price": 28634.22, "last_price": 28492.27, "low_price": 28363.93, "start_price": 28384.07, "volume": "405.09M"}, {"date": "20200828", "type": "DOW", "fluc_ratio": 0.0057, "high_price": 28733.35, "last_price": 28653.87, "low_price": 28487.98, "start_price": 28601.29, "volume": "373.80M"}, {"date": "20200831", "type": "DOW", "fluc_ratio": -0.0078, "high_price": 28643.66, "last_price": 28430.05, "low_price": 28363.55, "start_price": 28643.66, "volume": "519.82M"}, {"date": "20200901", "type": "DOW", "fluc_ratio": 0.0076, "high_price": 28659.26, "last_price": 28645.66, "low_price": 28290.72, "start_price": 28439.61, "volume": "428.66M"}, {"date": "20200902", "type": "DOW", "fluc_ratio": 0.0159, "high_price": 29162.88, "last_price": 29100.5, "low_price": 28713.53, "start_price": 28736.79, "volume": "542.54M"}, {"date": "20200903", "type": "DOW", "fluc_ratio": -0.0278, "high_price": 29199.35, "last_price": 28292.73, "low_price": 28074.76, "start_price": 29090.7, "volume": "658.29M"}, {"date": "20200904", "type": "DOW", "fluc_ratio": -0.0056, "high_price": 28539.75, "last_price": 28133.31, "low_price": 27664.68, "start_price": 28341.05, "volume": "700.49M"}, {"date": "20200908", "type": "DOW", "fluc_ratio": -0.0225, "high_price": 27925.23, "last_price": 27500.89, "low_price": 27464.9, "start_price": 27925.23, "volume": "587.16M"}, {"date": "20200909", "type": "DOW", "fluc_ratio": 0.016, "high_price": 28206.21, "last_price": 27940.47, "low_price": 27704.54, "start_price": 27711.71, "volume": "467.06M"}, {"date": "20200910", "type": "DOW", "fluc_ratio": -0.0145, "high_price": 28174.78, "last_price": 27534.58, "low_price": 27447.08, "start_price": 28022.51, "volume": "447.59M"}, {"date": "20200911", "type": "DOW", "fluc_ratio": 0.0048, "high_price": 27828.82, "last_price": 27665.64, "low_price": 27448.15, "start_price": 27613.86, "volume": "437.53M"}, {"date": "20200914", "type": "DOW", "fluc_ratio": 0.0118, "high_price": 28086.06, "last_price": 27993.33, "low_price": 27718.74, "start_price": 27718.74, "volume": "384.09M"}, {"date": "20200915", "type": "DOW", "fluc_ratio": 0.0001, "high_price": 28231.06, "last_price": 27995.6, "low_price": 27931.45, "start_price": 28139.76, "volume": "418.89M"}, {"date": "20200916", "type": "DOW", "fluc_ratio": 0.0013, "high_price": 28364.77, "last_price": 28032.38, "low_price": 28021.67, "start_price": 28031.69, "volume": "416.65M"}, {"date": "20200917", "type": "DOW", "fluc_ratio": -0.0047, "high_price": 28056.79, "last_price": 27901.98, "low_price": 27647.93, "start_price": 27834.18, "volume": "439.89M"}, {"date": "20200918", "type": "DOW", "fluc_ratio": -0.0088, "high_price": 27946.69, "last_price": 27657.42, "low_price": 27487.97, "start_price": 27864.87, "volume": "703.89M"}, {"date": "20200921", "type": "DOW", "fluc_ratio": -0.0184, "high_price": 27484.71, "last_price": 27147.7, "low_price": 26715.15, "start_price": 27484.71, "volume": "523.66M"}, {"date": "20200922", "type": "DOW", "fluc_ratio": 0.0052, "high_price": 27333.09, "last_price": 27288.18, "low_price": 26989.93, "start_price": 27170.34, "volume": "423.33M"}, {"date": "20200923", "type": "DOW", "fluc_ratio": -0.0192, "high_price": 27464.46, "last_price": 26763.13, "low_price": 26716.12, "start_price": 27413.6, "volume": "463.20M"}, {"date": "20200924", "type": "DOW", "fluc_ratio": 0.002, "high_price": 27094.85, "last_price": 26815.44, "low_price": 26537.01, "start_price": 26716.09, "volume": "448.78M"}, {"date": "20200925", "type": "DOW", "fluc_ratio": 0.0134, "high_price": 27239.29, "last_price": 27173.96, "low_price": 26635.38, "start_price": 26694.51, "volume": "391.73M"}, {"date": "20200928", "type": "DOW", "fluc_ratio": 0.0151, "high_price": 27722.6, "last_price": 27584.06, "low_price": 27362.14, "start_price": 27362.14, "volume": "405.06M"}, {"date": "20200929", "type": "DOW", "fluc_ratio": -0.0048, "high_price": 27605.6, "last_price": 27452.66, "low_price": 27338.09, "start_price": 27560.24, "volume": "306.70M"}, {"date": "20200930", "type": "DOW", "fluc_ratio": 0.012, "high_price": 28026.33, "last_price": 27781.7, "low_price": 27511.06, "start_price": 27514.64, "volume": "455.15M"}, {"date": "20201001", "type": "DOW", "fluc_ratio": 0.0013, "high_price": 28041.46, "last_price": 27816.9, "low_price": 27669.26, "start_price": 27940.63, "volume": "375.65M"}, {"date": "20201002", "type": "DOW", "fluc_ratio": -0.0048, "high_price": 27861.43, "last_price": 27682.81, "low_price": 27382.94, "start_price": 27536.39, "volume": "395.82M"}, {"date": "20201005", "type": "DOW", "fluc_ratio": 0.0168, "high_price": 28162.64, "last_price": 28148.64, "low_price": 27825.42, "start_price": 27825.42, "volume": "322.53M"}, {"date": "20201006", "type": "DOW", "fluc_ratio": -0.0134, "high_price": 28354.48, "last_price": 27772.76, "low_price": 27728.03, "start_price": 28214.24, "volume": "438.44M"}, {"date": "20201007", "type": "DOW", "fluc_ratio": 0.0191, "high_price": 28369.66, "last_price": 28303.46, "low_price": 27971.36, "start_price": 27971.36, "volume": "330.19M"}, {"date": "20201008", "type": "DOW", "fluc_ratio": 0.0043, "high_price": 28459.13, "last_price": 28425.51, "low_price": 28265.56, "start_price": 28348.86, "volume": "315.83M"}, {"date": "20201009", "type": "DOW", "fluc_ratio": 0.0057, "high_price": 28676.29, "last_price": 28586.9, "low_price": 28440.63, "start_price": 28533.61, "volume": "326.48M"}, {"date": "20201012", "type": "DOW", "fluc_ratio": 0.0088, "high_price": 28957.9, "last_price": 28837.52, "low_price": 28659.67, "start_price": 28671.12, "volume": "493.68M"}, {"date": "20201013", "type": "DOW", "fluc_ratio": -0.0055, "high_price": 28808.84, "last_price": 28679.81, "low_price": 28604.35, "start_price": 28764.95, "volume": "528.27M"}, {"date": "20201014", "type": "DOW", "fluc_ratio": -0.0058, "high_price": 28792.56, "last_price": 28514.0, "low_price": 28461.73, "start_price": 28731.3, "volume": "372.48M"}, {"date": "20201015", "type": "DOW", "fluc_ratio": -0.0007, "high_price": 28535.85, "last_price": 28494.2, "low_price": 28181.54, "start_price": 28323.4, "volume": "330.13M"}, {"date": "20201016", "type": "DOW", "fluc_ratio": 0.0039, "high_price": 28842.9, "last_price": 28606.31, "low_price": 28570.72, "start_price": 28570.72, "volume": "358.95M"}, {"date": "20201019", "type": "DOW", "fluc_ratio": -0.0144, "high_price": 28711.93, "last_price": 28195.42, "low_price": 28139.4, "start_price": 28633.55, "volume": "360.92M"}, {"date": "20201020", "type": "DOW", "fluc_ratio": 0.004, "high_price": 28575.03, "last_price": 28308.79, "low_price": 28243.04, "start_price": 28245.85, "volume": "351.45M"}, {"date": "20201021", "type": "DOW", "fluc_ratio": -0.0035, "high_price": 28450.64, "last_price": 28210.82, "low_price": 28196.39, "start_price": 28270.66, "volume": "301.11M"}, {"date": "20201022", "type": "DOW", "fluc_ratio": 0.0054, "high_price": 28421.31, "last_price": 28363.66, "low_price": 28040.18, "start_price": 28197.42, "volume": "334.39M"}, {"date": "20201023", "type": "DOW", "fluc_ratio": -0.001, "high_price": 28436.52, "last_price": 28335.57, "low_price": 28149.82, "start_price": 28409.65, "volume": "350.10M"}, {"date": "20201026", "type": "DOW", "fluc_ratio": -0.0229, "high_price": 28185.82, "last_price": 27685.38, "low_price": 27370.16, "start_price": 28185.82, "volume": "407.04M"}, {"date": "20201027", "type": "DOW", "fluc_ratio": -0.008, "high_price": 27707.69, "last_price": 27463.19, "low_price": 27457.96, "start_price": 27651.18, "volume": "372.48M"}, {"date": "20201028", "type": "DOW", "fluc_ratio": -0.0343, "high_price": 27102.14, "last_price": 26519.95, "low_price": 26497.39, "start_price": 27102.14, "volume": "499.63M"}, {"date": "20201029", "type": "DOW", "fluc_ratio": 0.0052, "high_price": 26891.89, "last_price": 26659.11, "low_price": 26290.78, "start_price": 26480.98, "volume": "434.01M"}, {"date": "20201030", "type": "DOW", "fluc_ratio": -0.0059, "high_price": 26639.18, "last_price": 26501.6, "low_price": 26143.77, "start_price": 26572.27, "volume": "506.32M"}, {"date": "20201102", "type": "DOW", "fluc_ratio": 0.016, "high_price": 27043.48, "last_price": 26925.05, "low_price": 26691.28, "start_price": 26691.28, "volume": "382.27M"}, {"date": "20201103", "type": "DOW", "fluc_ratio": 0.0206, "high_price": 27640.21, "last_price": 27480.03, "low_price": 27138.69, "start_price": 27138.69, "volume": "353.35M"}, {"date": "20201104", "type": "DOW", "fluc_ratio": 0.0134, "high_price": 28301.5, "last_price": 27847.66, "low_price": 27512.83, "start_price": 27512.83, "volume": "449.89M"}, {"date": "20201105", "type": "DOW", "fluc_ratio": 0.0195, "high_price": 28495.05, "last_price": 28390.18, "low_price": 28083.37, "start_price": 28083.37, "volume": "391.73M"}, {"date": "20201106", "type": "DOW", "fluc_ratio": -0.0024, "high_price": 28431.96, "last_price": 28323.4, "low_price": 28189.5, "start_price": 28399.13, "volume": "328.58M"}, {"date": "20201109", "type": "DOW", "fluc_ratio": 0.0295, "high_price": 29933.83, "last_price": 29157.97, "low_price": 29130.66, "start_price": 29467.9, "volume": "680.57M"}, {"date": "20201110", "type": "DOW", "fluc_ratio": 0.009, "high_price": 29478.86, "last_price": 29420.92, "low_price": 29126.99, "start_price": 29254.17, "volume": "526.98M"}, {"date": "20201111", "type": "DOW", "fluc_ratio": -0.0008, "high_price": 29593.11, "last_price": 29397.63, "low_price": 29281.22, "start_price": 29524.35, "volume": "376.70M"}, {"date": "20201112", "type": "DOW", "fluc_ratio": -0.0108, "high_price": 29311.83, "last_price": 29080.17, "low_price": 28902.13, "start_price": 29231.91, "volume": "372.87M"}, {"date": "20201113", "type": "DOW", "fluc_ratio": 0.0137, "high_price": 29559.25, "last_price": 29479.81, "low_price": 29203.9, "start_price": 29203.9, "volume": "348.81M"}, {"date": "20201116", "type": "DOW", "fluc_ratio": 0.016, "high_price": 29964.29, "last_price": 29950.44, "low_price": 29672.36, "start_price": 29672.36, "volume": "420.76M"}, {"date": "20201117", "type": "DOW", "fluc_ratio": -0.0056, "high_price": 29872.42, "last_price": 29783.35, "low_price": 29520.29, "start_price": 29800.15, "volume": "376.14M"}, {"date": "20201118", "type": "DOW", "fluc_ratio": -0.0116, "high_price": 29930.85, "last_price": 29438.42, "low_price": 29432.84, "start_price": 29875.4, "volume": "384.89M"}, {"date": "20201119", "type": "DOW", "fluc_ratio": 0.0015, "high_price": 29524.9, "last_price": 29483.23, "low_price": 29228.38, "start_price": 29370.92, "volume": "333.16M"}, {"date": "20201120", "type": "DOW", "fluc_ratio": -0.0075, "high_price": 29469.89, "last_price": 29263.48, "low_price": 29231.2, "start_price": 29437.57, "volume": "308.74M"}, {"date": "20201123", "type": "DOW", "fluc_ratio": 0.0112, "high_price": 29667.75, "last_price": 29591.27, "low_price": 29332.82, "start_price": 29332.82, "volume": "389.02M"}, {"date": "20201124", "type": "DOW", "fluc_ratio": 0.0154, "high_price": 30116.51, "last_price": 30046.24, "low_price": 29746.11, "start_price": 29746.11, "volume": "436.45M"}, {"date": "20201125", "type": "DOW", "fluc_ratio": -0.0058, "high_price": 30058.87, "last_price": 29872.47, "low_price": 29806.25, "start_price": 30058.87, "volume": "324.19M"}, {"date": "20201127", "type": "DOW", "fluc_ratio": 0.0013, "high_price": 30015.13, "last_price": 29910.37, "low_price": 29819.98, "start_price": 29911.33, "volume": "178.10M"}, {"date": "20201130", "type": "DOW", "fluc_ratio": -0.0091, "high_price": 29854.51, "last_price": 29638.64, "low_price": 29463.64, "start_price": 29854.51, "volume": "561.21M"}, {"date": "20201201", "type": "DOW", "fluc_ratio": 0.0063, "high_price": 30083.31, "last_price": 29823.92, "low_price": 29797.5, "start_price": 29797.5, "volume": "435.44M"}, {"date": "20201202", "type": "DOW", "fluc_ratio": 0.002, "high_price": 29902.51, "last_price": 29883.79, "low_price": 29599.29, "start_price": 29695.09, "volume": "389.33M"}, {"date": "20201203", "type": "DOW", "fluc_ratio": 0.0029, "high_price": 30110.88, "last_price": 29969.52, "low_price": 29877.27, "start_price": 29920.83, "volume": "408.41M"}, {"date": "20201204", "type": "DOW", "fluc_ratio": 0.0083, "high_price": 30218.26, "last_price": 30218.26, "low_price": 29989.56, "start_price": 29989.56, "volume": "363.09M"}, {"date": "20201207", "type": "DOW", "fluc_ratio": -0.0049, "high_price": 30233.03, "last_price": 30069.79, "low_price": 29967.22, "start_price": 30233.03, "volume": "370.58M"}, {"date": "20201208", "type": "DOW", "fluc_ratio": 0.0035, "high_price": 30246.22, "last_price": 30173.88, "low_price": 29972.07, "start_price": 29997.95, "volume": "314.83M"}, {"date": "20201209", "type": "DOW", "fluc_ratio": -0.0035, "high_price": 30319.7, "last_price": 30068.81, "low_price": 29951.85, "start_price": 30229.81, "volume": "383.74M"}, {"date": "20201210", "type": "DOW", "fluc_ratio": -0.0023, "high_price": 30063.87, "last_price": 29999.26, "low_price": 29876.82, "start_price": 30032.55, "volume": "326.93M"}, {"date": "20201211", "type": "DOW", "fluc_ratio": 0.0016, "high_price": 30071.13, "last_price": 30046.37, "low_price": 29820.84, "start_price": 29988.21, "volume": "396.01M"}, {"date": "20201214", "type": "DOW", "fluc_ratio": -0.0062, "high_price": 30325.79, "last_price": 29861.55, "low_price": 29849.15, "start_price": 30123.91, "volume": "371.98M"}, {"date": "20201215", "type": "DOW", "fluc_ratio": 0.0113, "high_price": 30243.26, "last_price": 30199.31, "low_price": 29894.95, "start_price": 29919.09, "volume": "419.48M"}, {"date": "20201216", "type": "DOW", "fluc_ratio": -0.0015, "high_price": 30236.03, "last_price": 30154.54, "low_price": 30080.11, "start_price": 30191.38, "volume": "349.54M"}, {"date": "20201217", "type": "DOW", "fluc_ratio": 0.0049, "high_price": 30323.78, "last_price": 30303.37, "low_price": 30216.0, "start_price": 30216.0, "volume": "345.53M"}, {"date": "20201218", "type": "DOW", "fluc_ratio": -0.0041, "high_price": 30343.59, "last_price": 30179.05, "low_price": 30029.44, "start_price": 30314.26, "volume": "798.23M"}, {"date": "20201221", "type": "DOW", "fluc_ratio": 0.0012, "high_price": 30304.14, "last_price": 30216.45, "low_price": 29755.53, "start_price": 30159.0, "volume": "445.69M"}, {"date": "20201222", "type": "DOW", "fluc_ratio": -0.0067, "high_price": 30200.2, "last_price": 30015.51, "low_price": 29992.89, "start_price": 30200.2, "volume": "392.52M"}, {"date": "20201223", "type": "DOW", "fluc_ratio": 0.0038, "high_price": 30292.53, "last_price": 30129.83, "low_price": 30046.73, "start_price": 30046.73, "volume": "275.38M"}, {"date": "20201224", "type": "DOW", "fluc_ratio": 0.0023, "high_price": 30209.67, "last_price": 30199.87, "low_price": 30099.3, "start_price": 30155.92, "volume": "146.44M"}, {"date": "20201228", "type": "DOW", "fluc_ratio": 0.0068, "high_price": 30525.56, "last_price": 30403.97, "low_price": 30283.23, "start_price": 30283.23, "volume": "303.08M"}, {"date": "20201229", "type": "DOW", "fluc_ratio": -0.0022, "high_price": 30588.79, "last_price": 30335.67, "low_price": 30274.24, "start_price": 30492.07, "volume": "358.87M"}, {"date": "20201230", "type": "DOW", "fluc_ratio": 0.0024, "high_price": 30525.35, "last_price": 30409.56, "low_price": 30393.04, "start_price": 30415.09, "volume": "296.14M"}, {"date": "20201231", "type": "DOW", "fluc_ratio": 0.0065, "high_price": 30637.47, "last_price": 30606.48, "low_price": 30344.5, "start_price": 30417.64, "volume": "287.06M"}, {"date": "20210104", "type": "DOW", "fluc_ratio": -0.0125, "high_price": 30674.28, "last_price": 30223.89, "low_price": 29881.82, "start_price": 30627.47, "volume": "476.73M"}, {"date": "20210105", "type": "DOW", "fluc_ratio": 0.0055, "high_price": 30504.89, "last_price": 30391.6, "low_price": 30141.78, "start_price": 30204.25, "volume": "350.91M"}, {"date": "20210106", "type": "DOW", "fluc_ratio": 0.0144, "high_price": 31022.65, "last_price": 30829.4, "low_price": 30313.07, "start_price": 30362.78, "volume": "500.43M"}, {"date": "20210107", "type": "DOW", "fluc_ratio": 0.0069, "high_price": 31193.4, "last_price": 31041.13, "low_price": 30897.86, "start_price": 30901.18, "volume": "430.62M"}, {"date": "20210108", "type": "DOW", "fluc_ratio": 0.0018, "high_price": 31140.67, "last_price": 31097.97, "low_price": 30793.27, "start_price": 31069.58, "volume": "385.65M"}, {"date": "20210111", "type": "DOW", "fluc_ratio": -0.0029, "high_price": 31096.98, "last_price": 31008.69, "low_price": 30832.06, "start_price": 31015.37, "volume": "363.79M"}, {"date": "20210112", "type": "DOW", "fluc_ratio": 0.0019, "high_price": 31114.56, "last_price": 31068.69, "low_price": 30888.76, "start_price": 31015.01, "volume": "362.87M"}, {"date": "20210113", "type": "DOW", "fluc_ratio": -0.0003, "high_price": 31153.37, "last_price": 31060.47, "low_price": 30992.05, "start_price": 31084.88, "volume": "415.14M"}, {"date": "20210114", "type": "DOW", "fluc_ratio": -0.0022, "high_price": 31223.78, "last_price": 30991.52, "low_price": 30982.24, "start_price": 31085.67, "volume": "429.70M"}, {"date": "20210115", "type": "DOW", "fluc_ratio": -0.0057, "high_price": 30941.98, "last_price": 30814.26, "low_price": 30612.67, "start_price": 30926.77, "volume": "440.02M"}, {"date": "20210119", "type": "DOW", "fluc_ratio": 0.0038, "high_price": 31086.62, "last_price": 30930.52, "low_price": 30865.03, "start_price": 30887.42, "volume": "387.75M"}, {"date": "20210120", "type": "DOW", "fluc_ratio": 0.0083, "high_price": 31235.98, "last_price": 31188.38, "low_price": 30997.79, "start_price": 31017.54, "volume": "384.98M"}, {"date": "20210121", "type": "DOW", "fluc_ratio": -0.0004, "high_price": 31272.22, "last_price": 31176.01, "low_price": 31120.92, "start_price": 31198.01, "volume": "423.15M"}, {"date": "20210122", "type": "DOW", "fluc_ratio": -0.0057, "high_price": 31141.56, "last_price": 30996.98, "low_price": 30908.47, "start_price": 31141.56, "volume": "436.04M"}, {"date": "20210125", "type": "DOW", "fluc_ratio": -0.0012, "high_price": 30989.85, "last_price": 30960.0, "low_price": 30564.06, "start_price": 30989.85, "volume": "477.35M"}, {"date": "20210126", "type": "DOW", "fluc_ratio": -0.0007, "high_price": 31121.42, "last_price": 30937.04, "low_price": 30921.71, "start_price": 30968.55, "volume": "381.87M"}, {"date": "20210127", "type": "DOW", "fluc_ratio": -0.0205, "high_price": 30893.78, "last_price": 30303.17, "low_price": 30206.91, "start_price": 30893.78, "volume": "566.47M"}, {"date": "20210128", "type": "DOW", "fluc_ratio": 0.0099, "high_price": 30951.41, "last_price": 30603.36, "low_price": 30377.19, "start_price": 30377.19, "volume": "467.34M"}, {"date": "20210129", "type": "DOW", "fluc_ratio": -0.0203, "high_price": 30553.91, "last_price": 29982.62, "low_price": 29856.3, "start_price": 30553.91, "volume": "538.04M"}, {"date": "20210201", "type": "DOW", "fluc_ratio": 0.0076, "high_price": 30335.91, "last_price": 30211.91, "low_price": 30014.97, "start_price": 30054.73, "volume": "350.24M"}, {"date": "20210202", "type": "DOW", "fluc_ratio": 0.0157, "high_price": 30840.54, "last_price": 30687.48, "low_price": 30276.88, "start_price": 30276.88, "volume": "338.17M"}, {"date": "20210203", "type": "DOW", "fluc_ratio": 0.0012, "high_price": 30793.41, "last_price": 30723.6, "low_price": 30521.31, "start_price": 30689.65, "volume": "307.31M"}, {"date": "20210204", "type": "DOW", "fluc_ratio": 0.0108, "high_price": 31065.96, "last_price": 31055.86, "low_price": 30737.78, "start_price": 30737.78, "volume": "341.49M"}, {"date": "20210205", "type": "DOW", "fluc_ratio": 0.003, "high_price": 31252.18, "last_price": 31148.24, "low_price": 31083.22, "start_price": 31093.81, "volume": "295.00M"}, {"date": "20210208", "type": "DOW", "fluc_ratio": 0.0076, "high_price": 31386.1, "last_price": 31385.76, "low_price": 31191.2, "start_price": 31191.2, "volume": "328.41M"}, {"date": "20210209", "type": "DOW", "fluc_ratio": -0.0003, "high_price": 31439.47, "last_price": 31375.83, "low_price": 31245.86, "start_price": 31359.88, "volume": "310.14M"}, {"date": "20210210", "type": "DOW", "fluc_ratio": 0.002, "high_price": 31511.44, "last_price": 31437.8, "low_price": 31221.32, "start_price": 31428.02, "volume": "328.39M"}, {"date": "20210211", "type": "DOW", "fluc_ratio": -0.0002, "high_price": 31543.82, "last_price": 31430.7, "low_price": 31244.36, "start_price": 31466.49, "volume": "284.68M"}, {"date": "20210212", "type": "DOW", "fluc_ratio": 0.0009, "high_price": 31475.31, "last_price": 31458.4, "low_price": 31347.8, "start_price": 31420.8, "volume": "266.37M"}, {"date": "20210216", "type": "DOW", "fluc_ratio": 0.002, "high_price": 31608.63, "last_price": 31522.75, "low_price": 31443.48, "start_price": 31472.08, "volume": "336.99M"}, {"date": "20210217", "type": "DOW", "fluc_ratio": 0.0029, "high_price": 31643.7, "last_price": 31613.02, "low_price": 31338.76, "start_price": 31485.61, "volume": "345.86M"}, {"date": "20210218", "type": "DOW", "fluc_ratio": -0.0038, "high_price": 31558.6, "last_price": 31493.34, "low_price": 31285.32, "start_price": 31558.6, "volume": "325.99M"}, {"date": "20210219", "type": "DOW", "fluc_ratio": 0.0, "high_price": 31647.53, "last_price": 31494.32, "low_price": 31469.34, "start_price": 31504.13, "volume": "353.07M"}, {"date": "20210222", "type": "DOW", "fluc_ratio": 0.0009, "high_price": 31653.48, "last_price": 31521.69, "low_price": 31286.57, "start_price": 31381.12, "volume": "389.68M"}, {"date": "20210223", "type": "DOW", "fluc_ratio": 0.0005, "high_price": 31653.38, "last_price": 31537.35, "low_price": 31158.76, "start_price": 31501.89, "volume": "461.92M"}, {"date": "20210224", "type": "DOW", "fluc_ratio": 0.0135, "high_price": 32009.64, "last_price": 31961.86, "low_price": 31421.29, "start_price": 31499.75, "volume": "413.35M"}, {"date": "20210225", "type": "DOW", "fluc_ratio": -0.0175, "high_price": 31984.77, "last_price": 31402.01, "low_price": 31293.32, "start_price": 31955.94, "volume": "458.96M"}, {"date": "20210226", "type": "DOW", "fluc_ratio": -0.015, "high_price": 31450.89, "last_price": 30932.37, "low_price": 30911.37, "start_price": 31401.29, "volume": "538.91M"}, {"date": "20210301", "type": "DOW", "fluc_ratio": 0.0195, "high_price": 31668.34, "last_price": 31535.51, "low_price": 31065.9, "start_price": 31065.9, "volume": "387.58M"}, {"date": "20210302", "type": "DOW", "fluc_ratio": -0.0046, "high_price": 31623.27, "last_price": 31391.52, "low_price": 31377.16, "start_price": 31535.37, "volume": "341.28M"}, {"date": "20210303", "type": "DOW", "fluc_ratio": -0.0039, "high_price": 31563.31, "last_price": 31270.09, "low_price": 31260.14, "start_price": 31352.96, "volume": "411.61M"}, {"date": "20210304", "type": "DOW", "fluc_ratio": -0.0111, "high_price": 31461.97, "last_price": 30924.14, "low_price": 30547.53, "start_price": 31289.01, "volume": "551.23M"}, {"date": "20210305", "type": "DOW", "fluc_ratio": 0.0185, "high_price": 31580.33, "last_price": 31496.3, "low_price": 30766.81, "start_price": 31029.18, "volume": "505.35M"}, {"date": "20210308", "type": "DOW", "fluc_ratio": 0.0097, "high_price": 32148.04, "last_price": 31802.44, "low_price": 31512.15, "start_price": 31512.15, "volume": "499.58M"}, {"date": "20210309", "type": "DOW", "fluc_ratio": 0.001, "high_price": 32150.32, "last_price": 31832.74, "low_price": 31822.64, "start_price": 31892.35, "volume": "463.74M"}, {"date": "20210310", "type": "DOW", "fluc_ratio": 0.0146, "high_price": 32389.5, "last_price": 32297.02, "low_price": 31906.96, "start_price": 31906.96, "volume": "410.23M"}, {"date": "20210311", "type": "DOW", "fluc_ratio": 0.0058, "high_price": 32661.59, "last_price": 32485.59, "low_price": 32345.7, "start_price": 32354.5, "volume": "402.40M"}, {"date": "20210312", "type": "DOW", "fluc_ratio": 0.009, "high_price": 32793.32, "last_price": 32778.64, "low_price": 32462.4, "start_price": 32462.4, "volume": "348.29M"}, {"date": "20210315", "type": "DOW", "fluc_ratio": 0.0053, "high_price": 32973.4, "last_price": 32953.46, "low_price": 32629.75, "start_price": 32798.84, "volume": "362.08M"}, {"date": "20210316", "type": "DOW", "fluc_ratio": -0.0039, "high_price": 32966.75, "last_price": 32825.95, "low_price": 32778.23, "start_price": 32966.75, "volume": "387.91M"}, {"date": "20210317", "type": "DOW", "fluc_ratio": 0.0058, "high_price": 33047.58, "last_price": 33015.37, "low_price": 32782.18, "start_price": 32825.52, "volume": "391.81M"}, {"date": "20210318", "type": "DOW", "fluc_ratio": -0.0046, "high_price": 33227.78, "last_price": 32862.3, "low_price": 32831.25, "start_price": 32928.16, "volume": "421.02M"}, {"date": "20210319", "type": "DOW", "fluc_ratio": -0.0071, "high_price": 32858.36, "last_price": 32627.97, "low_price": 32505.07, "start_price": 32858.36, "volume": "847.02M"}, {"date": "20210322", "type": "DOW", "fluc_ratio": 0.0032, "high_price": 32810.35, "last_price": 32731.2, "low_price": 32512.53, "start_price": 32601.82, "volume": "384.32M"}, {"date": "20210323", "type": "DOW", "fluc_ratio": -0.0094, "high_price": 32753.77, "last_price": 32423.15, "low_price": 32356.28, "start_price": 32691.5, "volume": "388.13M"}, {"date": "20210324", "type": "DOW", "fluc_ratio": -0.0001, "high_price": 32787.99, "last_price": 32420.06, "low_price": 32418.15, "start_price": 32470.88, "volume": "405.06M"}, {"date": "20210325", "type": "DOW", "fluc_ratio": 0.0062, "high_price": 32672.69, "last_price": 32619.48, "low_price": 32071.41, "start_price": 32346.81, "volume": "413.49M"}, {"date": "20210326", "type": "DOW", "fluc_ratio": 0.0139, "high_price": 33098.83, "last_price": 33072.88, "low_price": 32681.07, "start_price": 32681.07, "volume": "383.45M"}, {"date": "20210329", "type": "DOW", "fluc_ratio": 0.003, "high_price": 33259.0, "last_price": 33171.37, "low_price": 32905.13, "start_price": 33087.55, "volume": "351.61M"}, {"date": "20210330", "type": "DOW", "fluc_ratio": -0.0031, "high_price": 33170.93, "last_price": 33066.96, "low_price": 32988.92, "start_price": 33127.88, "volume": "309.57M"}, {"date": "20210331", "type": "DOW", "fluc_ratio": -0.0026, "high_price": 33173.77, "last_price": 32981.55, "low_price": 32980.57, "start_price": 33116.04, "volume": "418.64M"}, {"date": "20210401", "type": "DOW", "fluc_ratio": 0.0052, "high_price": 33167.17, "last_price": 33153.21, "low_price": 32985.35, "start_price": 33054.58, "volume": "318.34M"}, {"date": "20210405", "type": "DOW", "fluc_ratio": 0.0113, "high_price": 33617.95, "last_price": 33527.19, "low_price": 33222.38, "start_price": 33222.38, "volume": "345.15M"}, {"date": "20210406", "type": "DOW", "fluc_ratio": -0.0029, "high_price": 33544.79, "last_price": 33430.24, "low_price": 33380.43, "start_price": 33500.02, "volume": "298.31M"}, {"date": "20210407", "type": "DOW", "fluc_ratio": 0.0005, "high_price": 33521.76, "last_price": 33446.26, "low_price": 33347.96, "start_price": 33444.98, "volume": "279.88M"}, {"date": "20210408", "type": "DOW", "fluc_ratio": 0.0017, "high_price": 33506.8, "last_price": 33503.57, "low_price": 33342.64, "start_price": 33469.89, "volume": "306.19M"}, {"date": "20210409", "type": "DOW", "fluc_ratio": 0.0089, "high_price": 33810.87, "last_price": 33800.6, "low_price": 33526.19, "start_price": 33526.19, "volume": "317.82M"}, {"date": "20210412", "type": "DOW", "fluc_ratio": -0.0016, "high_price": 33786.19, "last_price": 33745.4, "low_price": 33665.54, "start_price": 33775.06, "volume": "329.02M"}, {"date": "20210413", "type": "DOW", "fluc_ratio": -0.002, "high_price": 33741.64, "last_price": 33677.27, "low_price": 33545.84, "start_price": 33721.16, "volume": "330.00M"}, {"date": "20210414", "type": "DOW", "fluc_ratio": 0.0016, "high_price": 33911.25, "last_price": 33730.89, "low_price": 33668.95, "start_price": 33668.95, "volume": "318.67M"}, {"date": "20210415", "type": "DOW", "fluc_ratio": 0.009, "high_price": 34068.73, "last_price": 34035.99, "low_price": 33788.53, "start_price": 33788.53, "volume": "321.83M"}, {"date": "20210416", "type": "DOW", "fluc_ratio": 0.0048, "high_price": 34256.75, "last_price": 34200.67, "low_price": 34058.16, "start_price": 34058.16, "volume": "348.18M"}, {"date": "20210419", "type": "DOW", "fluc_ratio": -0.0036, "high_price": 34182.38, "last_price": 34077.63, "low_price": 33980.56, "start_price": 34182.38, "volume": "315.62M"}, {"date": "20210420", "type": "DOW", "fluc_ratio": -0.0075, "high_price": 34034.18, "last_price": 33821.3, "low_price": 33687.01, "start_price": 34034.18, "volume": "354.20M"}, {"date": "20210421", "type": "DOW", "fluc_ratio": 0.0093, "high_price": 34160.34, "last_price": 34137.31, "low_price": 33773.8, "start_price": 33808.3, "volume": "293.51M"}, {"date": "20210422", "type": "DOW", "fluc_ratio": -0.0094, "high_price": 34126.57, "last_price": 33815.9, "low_price": 33717.19, "start_price": 34109.88, "volume": "346.58M"}, {"date": "20210423", "type": "DOW", "fluc_ratio": 0.0067, "high_price": 34157.57, "last_price": 34043.49, "low_price": 33713.29, "start_price": 33804.52, "volume": "349.67M"}, {"date": "20210426", "type": "DOW", "fluc_ratio": -0.0018, "high_price": 34148.94, "last_price": 33981.57, "low_price": 33941.37, "start_price": 34044.23, "volume": "285.41M"}, {"date": "20210427", "type": "DOW", "fluc_ratio": 0.0001, "high_price": 34043.98, "last_price": 33984.93, "low_price": 33870.46, "start_price": 33932.13, "volume": "294.95M"}, {"date": "20210428", "type": "DOW", "fluc_ratio": -0.0048, "high_price": 33946.6, "last_price": 33820.38, "low_price": 33805.56, "start_price": 33860.46, "volume": "353.02M"}, {"date": "20210429", "type": "DOW", "fluc_ratio": 0.0071, "high_price": 34087.21, "last_price": 34060.36, "low_price": 33744.28, "start_price": 33855.64, "volume": "409.60M"}, {"date": "20210430", "type": "DOW", "fluc_ratio": -0.0054, "high_price": 33988.75, "last_price": 33874.85, "low_price": 33784.96, "start_price": 33988.75, "volume": "376.11M"}, {"date": "20210503", "type": "DOW", "fluc_ratio": 0.007, "high_price": 34221.06, "last_price": 34113.23, "low_price": 33904.89, "start_price": 33904.89, "volume": "291.34M"}, {"date": "20210504", "type": "DOW", "fluc_ratio": 0.0006, "high_price": 34147.78, "last_price": 34133.03, "low_price": 33765.68, "start_price": 34080.2, "volume": "410.17M"}, {"date": "20210505", "type": "DOW", "fluc_ratio": 0.0029, "high_price": 34331.2, "last_price": 34230.34, "low_price": 34039.66, "start_price": 34163.99, "volume": "255.81M"}, {"date": "20210506", "type": "DOW", "fluc_ratio": 0.0093, "high_price": 34561.29, "last_price": 34548.53, "low_price": 34185.06, "start_price": 34245.11, "volume": "317.12M"}, {"date": "20210507", "type": "DOW", "fluc_ratio": 0.0066, "high_price": 34811.39, "last_price": 34777.76, "low_price": 34464.31, "start_price": 34578.27, "volume": "311.63M"}, {"date": "20210510", "type": "DOW", "fluc_ratio": -0.001, "high_price": 35091.56, "last_price": 34742.82, "low_price": 34741.57, "start_price": 34785.27, "volume": "370.04M"}, {"date": "20210511", "type": "DOW", "fluc_ratio": -0.0136, "high_price": 34572.74, "last_price": 34269.16, "low_price": 34075.31, "start_price": 34572.74, "volume": "413.18M"}, {"date": "20210512", "type": "DOW", "fluc_ratio": -0.0199, "high_price": 34207.87, "last_price": 33587.66, "low_price": 33555.22, "start_price": 34206.4, "volume": "383.58M"}, {"date": "20210513", "type": "DOW", "fluc_ratio": 0.0129, "high_price": 34181.77, "last_price": 34021.45, "low_price": 33623.49, "start_price": 33624.74, "volume": "352.81M"}, {"date": "20210514", "type": "DOW", "fluc_ratio": 0.0106, "high_price": 34454.05, "last_price": 34382.13, "low_price": 34050.86, "start_price": 34050.86, "volume": "307.38M"}, {"date": "20210517", "type": "DOW", "fluc_ratio": -0.0016, "high_price": 34383.84, "last_price": 34327.79, "low_price": 34176.65, "start_price": 34375.29, "volume": "293.36M"}, {"date": "20210518", "type": "DOW", "fluc_ratio": -0.0078, "high_price": 34408.99, "last_price": 34060.66, "low_price": 34044.1, "start_price": 34351.18, "volume": "301.78M"}, {"date": "20210519", "type": "DOW", "fluc_ratio": -0.0048, "high_price": 33945.81, "last_price": 33896.04, "low_price": 33473.8, "start_price": 33945.81, "volume": "354.00M"}, {"date": "20210520", "type": "DOW", "fluc_ratio": 0.0055, "high_price": 34233.4, "last_price": 34084.15, "low_price": 33872.41, "start_price": 33906.3, "volume": "324.40M"}, {"date": "20210521", "type": "DOW", "fluc_ratio": 0.0036, "high_price": 34415.48, "last_price": 34207.84, "low_price": 34121.91, "start_price": 34121.91, "volume": "308.84M"}, {"date": "20210524", "type": "DOW", "fluc_ratio": 0.0054, "high_price": 34472.51, "last_price": 34393.98, "low_price": 34253.87, "start_price": 34253.87, "volume": "251.81M"}, {"date": "20210525", "type": "DOW", "fluc_ratio": -0.0024, "high_price": 34511.35, "last_price": 34312.46, "low_price": 34266.03, "start_price": 34428.66, "volume": "289.95M"}, {"date": "20210526", "type": "DOW", "fluc_ratio": 0.0003, "high_price": 34409.59, "last_price": 34323.05, "low_price": 34271.44, "start_price": 34336.34, "volume": "259.81M"}, {"date": "20210527", "type": "DOW", "fluc_ratio": 0.0041, "high_price": 34608.82, "last_price": 34464.64, "low_price": 34389.24, "start_price": 34432.47, "volume": "520.63M"}, {"date": "20210528", "type": "DOW", "fluc_ratio": 0.0019, "high_price": 34631.11, "last_price": 34529.45, "low_price": 34520.09, "start_price": 34558.5, "volume": "290.85M"}, {"date": "20210601", "type": "DOW", "fluc_ratio": 0.0013, "high_price": 34849.32, "last_price": 34575.31, "low_price": 34542.87, "start_price": 34584.19, "volume": "294.79M"}, {"date": "20210602", "type": "DOW", "fluc_ratio": 0.0007, "high_price": 34706.65, "last_price": 34600.38, "low_price": 34545.96, "start_price": 34614.62, "volume": "265.16M"}, {"date": "20210603", "type": "DOW", "fluc_ratio": -0.0007, "high_price": 34667.41, "last_price": 34577.04, "low_price": 34334.41, "start_price": 34550.31, "volume": "299.74M"}, {"date": "20210604", "type": "DOW", "fluc_ratio": 0.0052, "high_price": 34772.12, "last_price": 34756.39, "low_price": 34618.69, "start_price": 34618.69, "volume": "271.56M"}, {"date": "20210607", "type": "DOW", "fluc_ratio": -0.0036, "high_price": 34820.91, "last_price": 34630.24, "low_price": 34574.51, "start_price": 34766.2, "volume": "259.44M"}, {"date": "20210608", "type": "DOW", "fluc_ratio": -0.0009, "high_price": 34665.38, "last_price": 34599.82, "low_price": 34452.94, "start_price": 34645.84, "volume": "296.09M"}, {"date": "20210609", "type": "DOW", "fluc_ratio": -0.0044, "high_price": 34654.67, "last_price": 34447.14, "low_price": 34439.37, "start_price": 34626.16, "volume": "246.54M"}, {"date": "20210610", "type": "DOW", "fluc_ratio": 0.0006, "high_price": 34737.79, "last_price": 34466.24, "low_price": 34447.25, "start_price": 34502.51, "volume": "310.88M"}, {"date": "20210611", "type": "DOW", "fluc_ratio": 0.0004, "high_price": 34618.09, "last_price": 34479.6, "low_price": 34328.65, "start_price": 34499.81, "volume": "262.62M"}, {"date": "20210614", "type": "DOW", "fluc_ratio": -0.0025, "high_price": 34472.52, "last_price": 34393.75, "low_price": 34211.54, "start_price": 34472.52, "volume": "302.55M"}, {"date": "20210615", "type": "DOW", "fluc_ratio": -0.0027, "high_price": 34420.38, "last_price": 34299.33, "low_price": 34199.16, "start_price": 34397.1, "volume": "274.13M"}, {"date": "20210616", "type": "DOW", "fluc_ratio": -0.0077, "high_price": 34333.25, "last_price": 34033.67, "low_price": 33917.11, "start_price": 34308.48, "volume": "348.03M"}, {"date": "20210617", "type": "DOW", "fluc_ratio": -0.0062, "high_price": 34091.79, "last_price": 33823.45, "low_price": 33626.61, "start_price": 34014.38, "volume": "355.92M"}, {"date": "20210618", "type": "DOW", "fluc_ratio": -0.0158, "high_price": 33622.7, "last_price": 33290.08, "low_price": 33271.93, "start_price": 33622.7, "volume": "569.38M"}, {"date": "20210621", "type": "DOW", "fluc_ratio": 0.0176, "high_price": 33908.09, "last_price": 33876.97, "low_price": 33312.07, "start_price": 33312.07, "volume": "324.44M"}, {"date": "20210622", "type": "DOW", "fluc_ratio": 0.002, "high_price": 34040.7, "last_price": 33945.58, "low_price": 33751.06, "start_price": 33872.56, "volume": "285.33M"}, {"date": "20210623", "type": "DOW", "fluc_ratio": -0.0021, "high_price": 34009.4, "last_price": 33874.24, "low_price": 33869.83, "start_price": 33948.54, "volume": "257.05M"}, {"date": "20210624", "type": "DOW", "fluc_ratio": 0.0095, "high_price": 34233.02, "last_price": 34196.82, "low_price": 33933.91, "start_price": 33933.91, "volume": "279.38M"}, {"date": "20210625", "type": "DOW", "fluc_ratio": 0.0069, "high_price": 34501.02, "last_price": 34433.84, "low_price": 34314.8, "start_price": 34328.1, "volume": "456.03M"}, {"date": "20210628", "type": "DOW", "fluc_ratio": -0.0044, "high_price": 34449.65, "last_price": 34283.27, "low_price": 34186.13, "start_price": 34428.1, "volume": "281.29M"}, {"date": "20210629", "type": "DOW", "fluc_ratio": 0.0003, "high_price": 34469.83, "last_price": 34292.29, "low_price": 34266.83, "start_price": 34338.89, "volume": "288.65M"}, {"date": "20210630", "type": "DOW", "fluc_ratio": 0.0061, "high_price": 34553.16, "last_price": 34502.51, "low_price": 34245.48, "start_price": 34290.74, "volume": "298.63M"}, {"date": "20210701", "type": "DOW", "fluc_ratio": 0.0038, "high_price": 34640.28, "last_price": 34633.53, "low_price": 34498.85, "start_price": 34507.32, "volume": "269.31M"}, {"date": "20210702", "type": "DOW", "fluc_ratio": 0.0044, "high_price": 34821.93, "last_price": 34786.35, "low_price": 34613.49, "start_price": 34642.42, "volume": "303.06M"}, {"date": "20210706", "type": "DOW", "fluc_ratio": -0.006, "high_price": 34814.2, "last_price": 34577.37, "low_price": 34358.42, "start_price": 34790.16, "volume": "348.43M"}, {"date": "20210707", "type": "DOW", "fluc_ratio": 0.003, "high_price": 34708.78, "last_price": 34681.79, "low_price": 34435.59, "start_price": 34604.17, "volume": "305.38M"}, {"date": "20210708", "type": "DOW", "fluc_ratio": -0.0075, "high_price": 34569.01, "last_price": 34421.93, "low_price": 34145.59, "start_price": 34569.01, "volume": "335.76M"}, {"date": "20210709", "type": "DOW", "fluc_ratio": 0.013, "high_price": 34893.72, "last_price": 34870.16, "low_price": 34457.51, "start_price": 34457.51, "volume": "301.75M"}, {"date": "20210712", "type": "DOW", "fluc_ratio": 0.0036, "high_price": 35014.9, "last_price": 34996.18, "low_price": 34730.15, "start_price": 34836.75, "volume": "302.28M"}, {"date": "20210713", "type": "DOW", "fluc_ratio": -0.0031, "high_price": 35018.79, "last_price": 34888.79, "low_price": 34876.89, "start_price": 34959.96, "volume": "323.68M"}, {"date": "20210714", "type": "DOW", "fluc_ratio": 0.0013, "high_price": 35069.18, "last_price": 34933.23, "low_price": 34826.87, "start_price": 34920.83, "volume": "348.66M"}, {"date": "20210715", "type": "DOW", "fluc_ratio": 0.0015, "high_price": 34990.41, "last_price": 34987.02, "low_price": 34762.87, "start_price": 34924.81, "volume": "320.45M"}, {"date": "20210716", "type": "DOW", "fluc_ratio": -0.0086, "high_price": 35090.01, "last_price": 34687.85, "low_price": 34647.82, "start_price": 35007.94, "volume": "328.98M"}, {"date": "20210719", "type": "DOW", "fluc_ratio": -0.0209, "high_price": 34528.48, "last_price": 33962.04, "low_price": 33741.76, "start_price": 34528.48, "volume": "450.16M"}, {"date": "20210720", "type": "DOW", "fluc_ratio": 0.0162, "high_price": 34621.79, "last_price": 34511.99, "low_price": 33981.79, "start_price": 33981.79, "volume": "388.08M"}, {"date": "20210721", "type": "DOW", "fluc_ratio": 0.0083, "high_price": 34820.24, "last_price": 34798.0, "low_price": 34556.96, "start_price": 34556.96, "volume": "327.19M"}, {"date": "20210722", "type": "DOW", "fluc_ratio": 0.0007, "high_price": 34879.28, "last_price": 34823.35, "low_price": 34673.03, "start_price": 34799.68, "volume": "294.65M"}, {"date": "20210723", "type": "DOW", "fluc_ratio": 0.0068, "high_price": 35095.33, "last_price": 35061.55, "low_price": 34855.11, "start_price": 34855.11, "volume": "315.06M"}, {"date": "20210726", "type": "DOW", "fluc_ratio": 0.0024, "high_price": 35150.37, "last_price": 35144.31, "low_price": 34950.19, "start_price": 35055.86, "volume": "264.80M"}, {"date": "20210727", "type": "DOW", "fluc_ratio": -0.0024, "high_price": 35078.9, "last_price": 35058.52, "low_price": 34878.07, "start_price": 35078.9, "volume": "335.25M"}, {"date": "20210728", "type": "DOW", "fluc_ratio": -0.0036, "high_price": 35116.37, "last_price": 34930.93, "low_price": 34876.84, "start_price": 35109.95, "volume": "347.17M"}, {"date": "20210729", "type": "DOW", "fluc_ratio": 0.0044, "high_price": 35171.52, "last_price": 35084.53, "low_price": 34985.99, "start_price": 34985.99, "volume": "223.67M"}, {"date": "20210730", "type": "DOW", "fluc_ratio": -0.0042, "high_price": 35106.3, "last_price": 34935.47, "low_price": 34871.13, "start_price": 35013.26, "volume": "281.14M"}, {"date": "20210802", "type": "DOW", "fluc_ratio": -0.0028, "high_price": 35192.11, "last_price": 34838.16, "low_price": 34808.2, "start_price": 34968.56, "volume": "244.89M"}, {"date": "20210803", "type": "DOW", "fluc_ratio": 0.008, "high_price": 35120.94, "last_price": 35116.4, "low_price": 34714.33, "start_price": 34864.1, "volume": "259.82M"}, {"date": "20210804", "type": "DOW", "fluc_ratio": -0.0092, "high_price": 35047.44, "last_price": 34792.67, "low_price": 34790.62, "start_price": 35047.44, "volume": "245.30M"}, {"date": "20210805", "type": "DOW", "fluc_ratio": 0.0078, "high_price": 35067.54, "last_price": 35064.25, "low_price": 34815.61, "start_price": 34815.61, "volume": "217.39M"}, {"date": "20210806", "type": "DOW", "fluc_ratio": 0.0041, "high_price": 35246.79, "last_price": 35208.51, "low_price": 35077.44, "start_price": 35077.44, "volume": "231.57M"}, {"date": "20210809", "type": "DOW", "fluc_ratio": -0.003, "high_price": 35229.67, "last_price": 35101.85, "low_price": 35041.24, "start_price": 35229.67, "volume": "207.85M"}, {"date": "20210810", "type": "DOW", "fluc_ratio": 0.0046, "high_price": 35285.16, "last_price": 35264.67, "low_price": 35091.91, "start_price": 35135.17, "volume": "255.24M"}, {"date": "20210811", "type": "DOW", "fluc_ratio": 0.0062, "high_price": 35501.16, "last_price": 35484.97, "low_price": 35300.89, "start_price": 35300.89, "volume": "233.04M"}, {"date": "20210812", "type": "DOW", "fluc_ratio": 0.0004, "high_price": 35510.77, "last_price": 35499.85, "low_price": 35352.53, "start_price": 35481.94, "volume": "236.16M"}, {"date": "20210813", "type": "DOW", "fluc_ratio": 0.0004, "high_price": 35610.57, "last_price": 35515.38, "low_price": 35474.78, "start_price": 35551.56, "volume": "238.68M"}, {"date": "20210816", "type": "DOW", "fluc_ratio": 0.0031, "high_price": 35631.19, "last_price": 35625.4, "low_price": 35231.87, "start_price": 35490.83, "volume": "294.01M"}, {"date": "20210817", "type": "DOW", "fluc_ratio": -0.0079, "high_price": 35500.01, "last_price": 35343.28, "low_price": 35120.31, "start_price": 35500.01, "volume": "310.15M"}, {"date": "20210818", "type": "DOW", "fluc_ratio": -0.0108, "high_price": 35356.8, "last_price": 34960.69, "low_price": 34943.41, "start_price": 35310.2, "volume": "291.06M"}, {"date": "20210819", "type": "DOW", "fluc_ratio": -0.0019, "high_price": 34997.81, "last_price": 34894.12, "low_price": 34690.25, "start_price": 34874.67, "volume": "335.05M"}, {"date": "20210820", "type": "DOW", "fluc_ratio": 0.0065, "high_price": 35177.26, "last_price": 35120.08, "low_price": 34867.07, "start_price": 34917.96, "volume": "269.55M"}, {"date": "20210823", "type": "DOW", "fluc_ratio": 0.0061, "high_price": 35428.91, "last_price": 35335.71, "low_price": 35160.97, "start_price": 35160.97, "volume": "250.96M"}, {"date": "20210824", "type": "DOW", "fluc_ratio": 0.0009, "high_price": 35445.47, "last_price": 35366.26, "low_price": 35356.18, "start_price": 35382.72, "volume": "230.48M"}, {"date": "20210825", "type": "DOW", "fluc_ratio": 0.0011, "high_price": 35501.14, "last_price": 35405.5, "low_price": 35287.63, "start_price": 35388.77, "volume": "239.71M"}, {"date": "20210826", "type": "DOW", "fluc_ratio": -0.0054, "high_price": 35498.45, "last_price": 35213.12, "low_price": 35205.1, "start_price": 35449.68, "volume": "239.93M"}, {"date": "20210827", "type": "DOW", "fluc_ratio": 0.0069, "high_price": 35479.18, "last_price": 35455.8, "low_price": 35231.11, "start_price": 35231.11, "volume": "242.14M"}, {"date": "20210830", "type": "DOW", "fluc_ratio": -0.0016, "high_price": 35510.71, "last_price": 35399.84, "low_price": 35374.46, "start_price": 35471.8, "volume": "246.81M"}, {"date": "20210831", "type": "DOW", "fluc_ratio": -0.0011, "high_price": 35449.79, "last_price": 35360.73, "low_price": 35289.86, "start_price": 35391.38, "volume": "337.24M"}, {"date": "20210901", "type": "DOW", "fluc_ratio": -0.0014, "high_price": 35407.37, "last_price": 35312.53, "low_price": 35287.05, "start_price": 35387.55, "volume": "266.57M"}, {"date": "20210902", "type": "DOW", "fluc_ratio": 0.0037, "high_price": 35475.4, "last_price": 35443.82, "low_price": 35348.48, "start_price": 35353.06, "volume": "265.18M"}, {"date": "20210903", "type": "DOW", "fluc_ratio": -0.0021, "high_price": 35422.71, "last_price": 35369.09, "low_price": 35269.4, "start_price": 35401.73, "volume": "223.39M"}, {"date": "20210907", "type": "DOW", "fluc_ratio": -0.0076, "high_price": 35373.24, "last_price": 35100.0, "low_price": 35060.9, "start_price": 35373.24, "volume": "290.73M"}, {"date": "20210908", "type": "DOW", "fluc_ratio": -0.002, "high_price": 35175.15, "last_price": 35031.07, "low_price": 34925.61, "start_price": 35087.45, "volume": "261.88M"}, {"date": "20210909", "type": "DOW", "fluc_ratio": -0.0043, "high_price": 35199.89, "last_price": 34879.38, "low_price": 34847.3, "start_price": 35013.08, "volume": "262.38M"}, {"date": "20210910", "type": "DOW", "fluc_ratio": -0.0078, "high_price": 35104.25, "last_price": 34607.72, "low_price": 34599.61, "start_price": 34949.59, "volume": "333.23M"}, {"date": "20210913", "type": "DOW", "fluc_ratio": 0.0076, "high_price": 34939.1, "last_price": 34869.63, "low_price": 34665.5, "start_price": 34665.5, "volume": "334.19M"}, {"date": "20210914", "type": "DOW", "fluc_ratio": -0.0084, "high_price": 34990.36, "last_price": 34577.57, "low_price": 34510.3, "start_price": 34906.9, "volume": "329.18M"}, {"date": "20210915", "type": "DOW", "fluc_ratio": 0.0068, "high_price": 34880.77, "last_price": 34814.39, "low_price": 34522.03, "start_price": 34580.95, "volume": "324.98M"}, {"date": "20210916", "type": "DOW", "fluc_ratio": -0.0018, "high_price": 34943.55, "last_price": 34751.32, "low_price": 34540.11, "start_price": 34810.27, "volume": "279.31M"}, {"date": "20210917", "type": "DOW", "fluc_ratio": -0.0048, "high_price": 34779.86, "last_price": 34584.88, "low_price": 34519.63, "start_price": 34737.86, "volume": "577.97M"}, {"date": "20210920", "type": "DOW", "fluc_ratio": -0.0178, "high_price": 34226.47, "last_price": 33970.8, "low_price": 33614.43, "start_price": 34154.34, "volume": "405.24M"}, {"date": "20210921", "type": "DOW", "fluc_ratio": -0.0014, "high_price": 34312.14, "last_price": 33922.54, "low_price": 33918.58, "start_price": 34125.88, "volume": "292.77M"}, {"date": "20210922", "type": "DOW", "fluc_ratio": 0.0099, "high_price": 34439.59, "last_price": 34258.51, "low_price": 34006.87, "start_price": 34006.87, "volume": "285.49M"}, {"date": "20210923", "type": "DOW", "fluc_ratio": 0.0148, "high_price": 34879.78, "last_price": 34766.0, "low_price": 34296.3, "start_price": 34296.3, "volume": "273.45M"}, {"date": "20210924", "type": "DOW", "fluc_ratio": 0.0009, "high_price": 34856.92, "last_price": 34797.6, "low_price": 34650.68, "start_price": 34729.47, "volume": "246.30M"}, {"date": "20210927", "type": "DOW", "fluc_ratio": 0.0021, "high_price": 35060.25, "last_price": 34870.16, "low_price": 34809.77, "start_price": 34809.77, "volume": "276.79M"}, {"date": "20210928", "type": "DOW", "fluc_ratio": -0.0164, "high_price": 34795.26, "last_price": 34299.53, "low_price": 34254.65, "start_price": 34747.7, "volume": "369.06M"}, {"date": "20210929", "type": "DOW", "fluc_ratio": 0.0027, "high_price": 34579.87, "last_price": 34390.92, "low_price": 34309.22, "start_price": 34360.08, "volume": "280.49M"}, {"date": "20210930", "type": "DOW", "fluc_ratio": -0.0159, "high_price": 34557.37, "last_price": 33843.33, "low_price": 33833.32, "start_price": 34467.98, "volume": "337.44M"}, {"date": "20211001", "type": "DOW", "fluc_ratio": 0.0143, "high_price": 34490.19, "last_price": 34327.45, "low_price": 33785.54, "start_price": 33930.7, "volume": "412.09M"}, {"date": "20211004", "type": "DOW", "fluc_ratio": -0.0094, "high_price": 34408.53, "last_price": 34003.58, "low_price": 33822.68, "start_price": 34277.7, "volume": "380.92M"}, {"date": "20211004", "type": "DOW", "fluc_ratio": "-0.94%", "high_price": "34,408.53", "last_price": "34,003.58", "low_price": "33,822.68", "start_price": "34,277.70", "volume": "380.92M"}, {"date": "20211005", "type": "DOW", "fluc_ratio": 0.0092, "high_price": 34490.95, "last_price": 34315.99, "low_price": 34035.25, "start_price": 34035.25, "volume": "297.56M"}, {"date": "20211005", "type": "DOW", "fluc_ratio": "0.92%", "high_price": "34,490.95", "last_price": "34,315.99", "low_price": "34,035.25", "start_price": "34,035.25", "volume": "297.56M"}, {"date": "20211006", "type": "DOW", "fluc_ratio": 0.003, "high_price": 34431.78, "last_price": 34417.98, "low_price": 33855.34, "start_price": 34198.96, "volume": "309.71M"}, {"date": "20211006", "type": "DOW", "fluc_ratio": "0.30%", "high_price": "34,431.78", "last_price": "34,417.98", "low_price": "33,855.34", "start_price": "34,198.96", "volume": "309.71M"}, {"date": "20211007", "type": "DOW", "fluc_ratio": 0.0098, "high_price": 34973.53, "last_price": 34754.15, "low_price": 34615.71, "start_price": 34615.71, "volume": "262.07M"}, {"date": "20211007", "type": "DOW", "fluc_ratio": "0.98%", "high_price": "34,973.53", "last_price": "34,754.15", "low_price": "34,615.71", "start_price": "34,615.71", "volume": "262.07M"}, {"date": "20211008", "type": "DOW", "fluc_ratio": -0.0002, "high_price": 34842.03, "last_price": 34746.71, "low_price": 34663.82, "start_price": 34757.57, "volume": "223.79M"}, {"date": "20211008", "type": "DOW", "fluc_ratio": "-0.02%", "high_price": "34,842.03", "last_price": "34,746.71", "low_price": "34,663.82", "start_price": "34,757.57", "volume": "223.79M"}, {"date": "20211011", "type": "DOW", "fluc_ratio": -0.0072, "high_price": 34951.04, "last_price": 34496.85, "low_price": 34486.51, "start_price": 34760.93, "volume": "241.47M"}, {"date": "20211011", "type": "DOW", "fluc_ratio": "-0.72%", "high_price": "34,951.04", "last_price": "34,496.85", "low_price": "34,486.51", "start_price": "34,760.93", "volume": "241.47M"}, {"date": "20211012", "type": "DOW", "fluc_ratio": -0.0034, "high_price": 34611.24, "last_price": 34378.08, "low_price": 34320.1, "start_price": 34507.15, "volume": "304.92M"}, {"date": "20211012", "type": "DOW", "fluc_ratio": "-0.34%", "high_price": "34,611.24", "last_price": "34,378.08", "low_price": "34,320.10", "start_price": "34,507.15", "volume": "304.92M"}, {"date": "20211013", "type": "DOW", "fluc_ratio": 0.0, "high_price": 34449.0, "last_price": 34378.6, "low_price": 34116.52, "start_price": 34372.71, "volume": "300.31M"}, {"date": "20211013", "type": "DOW", "fluc_ratio": "0.00%", "high_price": "34,449.00", "last_price": "34,378.60", "low_price": "34,116.52", "start_price": "34,372.71", "volume": "300.31M"}, {"date": "20211014", "type": "DOW", "fluc_ratio": 0.0155, "high_price": 34923.63, "last_price": 34911.7, "low_price": 34443.22, "start_price": 34443.22, "volume": "312.38M"}, {"date": "20211014", "type": "DOW", "fluc_ratio": "1.55%", "high_price": "34,923.63", "last_price": "34,911.70", "low_price": "34,443.22", "start_price": "34,443.22", "volume": "312.38M"}, {"date": "20211015", "type": "DOW", "fluc_ratio": 0.011, "high_price": 35319.87, "last_price": 35295.48, "low_price": 35023.63, "start_price": 35023.63, "volume": "311.66M"}, {"date": "20211015", "type": "DOW", "fluc_ratio": "1.10%", "high_price": "35,319.87", "last_price": "35,295.48", "low_price": "35,023.63", "start_price": "35,023.63", "volume": "311.66M"}, {"date": "20211018", "type": "DOW", "fluc_ratio": -0.001, "high_price": 35326.72, "last_price": 35259.01, "low_price": 35036.87, "start_price": 35150.55, "volume": "293.23M"}, {"date": "20211018", "type": "DOW", "fluc_ratio": "-0.10%", "high_price": "35,326.72", "last_price": "35,259.01", "low_price": "35,036.87", "start_price": "35,150.55", "volume": "293.23M"}, {"date": "20211019", "type": "DOW", "fluc_ratio": 0.0057, "high_price": 35458.91, "last_price": 35458.37, "low_price": 35295.25, "start_price": 35390.24, "volume": "264.80M"}, {"date": "20211019", "type": "DOW", "fluc_ratio": "0.57%", "high_price": "35,458.91", "last_price": "35,458.37", "low_price": "35,295.25", "start_price": "35,390.24", "volume": "264.80M"}, {"date": "20211020", "type": "DOW", "fluc_ratio": 0.0043, "high_price": 35669.2, "last_price": 35609.93, "low_price": 35466.0, "start_price": 35466.0, "volume": "255.54M"}, {"date": "20211020", "type": "DOW", "fluc_ratio": "0.43%", "high_price": "35,669.20", "last_price": "35,609.93", "low_price": "35,466.00", "start_price": "35,466.00", "volume": "255.54M"}, {"date": "20211021", "type": "DOW", "fluc_ratio": -0.0002, "high_price": 35610.16, "last_price": 35601.96, "low_price": 35442.55, "start_price": 35526.08, "volume": "286.02M"}, {"date": "20211021", "type": "DOW", "fluc_ratio": "-0.02%", "high_price": "35,610.16", "last_price": "35,601.96", "low_price": "35,442.55", "start_price": "35,526.08", "volume": "286.02M"}, {"date": "20211022", "type": "DOW", "fluc_ratio": 0.0021, "high_price": 35764.71, "last_price": 35677.68, "low_price": 35535.18, "start_price": 35607.72, "volume": "332.86M"}, {"date": "20211022", "type": "DOW", "fluc_ratio": "0.21%", "high_price": "35,764.71", "last_price": "35,677.68", "low_price": "35,535.18", "start_price": "35,607.72", "volume": "332.86M"}, {"date": "20211025", "type": "DOW", "fluc_ratio": 0.0019, "high_price": 35787.04, "last_price": 35743.78, "low_price": 35629.85, "start_price": 35692.62, "volume": "253.33M"}, {"date": "20211025", "type": "DOW", "fluc_ratio": "0.19%", "high_price": "35,787.04", "last_price": "35,743.78", "low_price": "35,629.85", "start_price": "35,692.62", "volume": "253.33M"}, {"date": "20211026", "type": "DOW", "fluc_ratio": 0.0003, "high_price": 35892.89, "last_price": 35755.83, "low_price": 35735.6, "start_price": 35850.04, "volume": "300.89M"}, {"date": "20211026", "type": "DOW", "fluc_ratio": "0.03%", "high_price": "35,892.89", "last_price": "35,755.83", "low_price": "35,735.60", "start_price": "35,850.04", "volume": "300.89M"}, {"date": "20211027", "type": "DOW", "fluc_ratio": -0.0074, "high_price": 35835.43, "last_price": 35491.48, "low_price": 35490.83, "start_price": 35835.43, "volume": "338.08M"}, {"date": "20211027", "type": "DOW", "fluc_ratio": "-0.74%", "high_price": "35,835.43", "last_price": "35,491.48", "low_price": "35,490.83", "start_price": "35,835.43", "volume": "338.08M"}, {"date": "20211028", "type": "DOW", "fluc_ratio": 0.0067, "high_price": 35741.17, "last_price": 35729.89, "low_price": 35545.41, "start_price": 35545.41, "volume": "327.61M"}, {"date": "20211028", "type": "DOW", "fluc_ratio": "0.67%", "high_price": "35,741.17", "last_price": "35,729.89", "low_price": "35,545.41", "start_price": "35,545.41", "volume": "327.61M"}, {"date": "20211029", "type": "DOW", "fluc_ratio": 0.0025, "high_price": 35852.28, "last_price": 35819.59, "low_price": 35634.39, "start_price": 35643.35, "volume": "373.25M"}, {"date": "20211029", "type": "DOW", "fluc_ratio": "0.25%", "high_price": "35,852.28", "last_price": "35,819.59", "low_price": "35,634.39", "start_price": "35,643.35", "volume": "373.25M"}, {"date": "20211101", "type": "DOW", "fluc_ratio": 0.0026, "high_price": 36008.22, "last_price": 35913.68, "low_price": 35799.49, "start_price": 35920.1, "volume": "282.29M"}, {"date": "20211101", "type": "DOW", "fluc_ratio": "0.26%", "high_price": "36,008.22", "last_price": "35,913.68", "low_price": "35,799.49", "start_price": "35,920.10", "volume": "282.29M"}, {"date": "20211102", "type": "DOW", "fluc_ratio": 0.0039, "high_price": 36088.32, "last_price": 36053.09, "low_price": 35886.16, "start_price": 35947.35, "volume": "290.99M"}, {"date": "20211102", "type": "DOW", "fluc_ratio": "0.39%", "high_price": "36,088.32", "last_price": "36,053.09", "low_price": "35,886.16", "start_price": "35,947.35", "volume": "290.99M"}, {"date": "20211103", "type": "DOW", "fluc_ratio": "0.29%", "high_price": "36,178.05", "last_price": "36,157.02", "low_price": "35,891.73", "start_price": "35,989.01", "volume": "246.54M"}, {"date": "20211104", "type": "DOW", "fluc_ratio": "-0.09%", "high_price": "36,166.79", "last_price": "36,124.66", "low_price": "35,986.65", "start_price": "36,107.46", "volume": "297.06M"}, {"date": "20211105", "type": "DOW", "fluc_ratio": "0.57%", "high_price": "36,483.13", "last_price": "36,329.07", "low_price": "36,190.20", "start_price": "36,268.75", "volume": "332.69M"}, {"date": "20211108", "type": "DOW", "fluc_ratio": "0.28%", "high_price": "36,565.73", "last_price": "36,431.39", "low_price": "36,334.57", "start_price": "36,472.63", "volume": "269.41M"}, {"date": "20211109", "type": "DOW", "fluc_ratio": "-0.30%", "high_price": "36,416.21", "last_price": "36,320.50", "low_price": "36,173.79", "start_price": "36,404.53", "volume": "242.21M"}, {"date": "20211110", "type": "DOW", "fluc_ratio": "-0.66%", "high_price": "36,346.61", "last_price": "36,079.54", "low_price": "36,009.75", "start_price": "36,214.42", "volume": "267.10M"}, {"date": "20211111", "type": "DOW", "fluc_ratio": "-0.44%", "high_price": "36,102.53", "last_price": "35,921.24", "low_price": "35,916.40", "start_price": "36,093.78", "volume": "260.79M"}, {"date": "20211112", "type": "DOW", "fluc_ratio": "0.50%", "high_price": "36,147.50", "last_price": "36,100.37", "low_price": "35,934.82", "start_price": "35,963.78", "volume": "273.83M"}, {"date": "20211115", "type": "DOW", "fluc_ratio": "-0.03%", "high_price": "36,234.66", "last_price": "36,087.98", "low_price": "36,035.07", "start_price": "36,155.81", "volume": "264.18M"}, {"date": "20211116", "type": "DOW", "fluc_ratio": "0.16%", "high_price": "36,316.52", "last_price": "36,144.13", "low_price": "36,076.18", "start_price": "36,076.18", "volume": "287.97M"}, {"date": "20211117", "type": "DOW", "fluc_ratio": "-0.59%", "high_price": "36,159.70", "last_price": "35,931.52", "low_price": "35,909.50", "start_price": "36,159.70", "volume": "338.88M"}, {"date": "20211118", "type": "DOW", "fluc_ratio": "-0.17%", "high_price": "35,944.90", "last_price": "35,871.34", "low_price": "35,654.39", "start_price": "35,901.69", "volume": "420.67M"}, {"date": "20211119", "type": "DOW", "fluc_ratio": "-0.75%", "high_price": "35,809.90", "last_price": "35,602.18", "low_price": "35,556.85", "start_price": "35,809.90", "volume": "389.34M"}, {"date": "20211122", "type": "DOW", "fluc_ratio": "0.05%", "high_price": "35,929.02", "last_price": "35,619.26", "low_price": "35,617.83", "start_price": "35,631.41", "volume": "399.04M"}, {"date": "20211123", "type": "DOW", "fluc_ratio": "0.55%", "high_price": "35,841.52", "last_price": "35,813.74", "low_price": "35,542.99", "start_price": "35,619.92", "volume": "364.51M"}, {"date": "20211124", "type": "DOW", "fluc_ratio": "-0.02%", "high_price": "35,825.11", "last_price": "35,805.17", "low_price": "35,592.54", "start_price": "35,752.31", "volume": "263.33M"}, {"date": "20211126", "type": "DOW", "fluc_ratio": "-2.51%", "high_price": "35,153.58", "last_price": "34,908.10", "low_price": "34,750.02", "start_price": "35,127.45", "volume": "293.49M"}, {"date": "20211129", "type": "DOW", "fluc_ratio": "0.65%", "high_price": "35,282.11", "last_price": "35,135.78", "low_price": "34,896.95", "start_price": "35,236.04", "volume": "392.37M"}, {"date": "20211130", "type": "DOW", "fluc_ratio": "-1.85%", "high_price": "35,056.99", "last_price": "34,484.18", "low_price": "34,426.68", "start_price": "35,056.99", "volume": "592.20M"}, {"date": "20211201", "type": "DOW", "fluc_ratio": "-1.34%", "high_price": "35,004.42", "last_price": "34,021.61", "low_price": "34,014.41", "start_price": "34,773.76", "volume": "481.43M"}, {"date": "20211202", "type": "DOW", "fluc_ratio": "1.82%", "high_price": "34,759.65", "last_price": "34,641.70", "low_price": "34,076.25", "start_price": "34,076.25", "volume": "443.93M"}, {"date": "20211203", "type": "DOW", "fluc_ratio": "-0.18%", "high_price": "34,801.31", "last_price": "34,579.55", "low_price": "34,265.17", "start_price": "34,718.95", "volume": "419.61M"}, {"date": "20211206", "type": "DOW", "fluc_ratio": "1.87%", "high_price": "35,356.35", "last_price": "35,227.89", "low_price": "34,837.91", "start_price": "34,843.15", "volume": "398.16M"}, {"date": "20211207", "type": "DOW", "fluc_ratio": "1.40%", "high_price": "35,818.39", "last_price": "35,720.55", "low_price": "35,544.63", "start_price": "35,546.06", "volume": "453.38M"}, {"date": "20211208", "type": "DOW", "fluc_ratio": "0.09%", "high_price": "35,839.72", "last_price": "35,754.09", "low_price": "35,603.95", "start_price": "35,716.85", "volume": "363.11M"}, {"date": "20211209", "type": "DOW", "fluc_ratio": "0.00%", "high_price": "35,864.22", "last_price": "35,755.28", "low_price": "35,579.91", "start_price": "35,722.26", "volume": "335.37M"}, {"date": "20211210", "type": "DOW", "fluc_ratio": "0.61%", "high_price": "35,982.69", "last_price": "35,971.98", "low_price": "35,711.90", "start_price": "35,830.55", "volume": "344.05M"}, {"date": "20211213", "type": "DOW", "fluc_ratio": "-0.89%", "high_price": "35,951.28", "last_price": "35,652.07", "low_price": "35,610.42", "start_price": "35,906.91", "volume": "419.86M"}, {"date": "20211214", "type": "DOW", "fluc_ratio": "-0.30%", "high_price": "35,779.20", "last_price": "35,545.69", "low_price": "35,441.74", "start_price": "35,605.73", "volume": "414.32M"}, {"date": "20211215", "type": "DOW", "fluc_ratio": "1.07%", "high_price": "35,942.88", "last_price": "35,926.77", "low_price": "35,391.16", "start_price": "35,546.68", "volume": "407.07M"}, {"date": "20211216", "type": "DOW", "fluc_ratio": "-0.08%", "high_price": "36,189.66", "last_price": "35,896.32", "low_price": "35,778.21", "start_price": "36,036.28", "volume": "456.87M"}, {"date": "20211217", "type": "DOW", "fluc_ratio": "-1.48%", "high_price": "35,800.11", "last_price": "35,366.56", "low_price": "35,284.92", "start_price": "35,800.11", "volume": "652.94M"}, {"date": "20211220", "type": "DOW", "fluc_ratio": "-1.23%", "high_price": "34,973.02", "last_price": "34,932.09", "low_price": "34,665.84", "start_price": "34,961.90", "volume": "361.98M"}, {"date": "20211221", "type": "DOW", "fluc_ratio": "1.61%", "high_price": "35,508.96", "last_price": "35,493.10", "low_price": "35,069.50", "start_price": "35,069.50", "volume": "340.27M"}, {"date": "20211222", "type": "DOW", "fluc_ratio": "0.73%", "high_price": "35,763.73", "last_price": "35,753.96", "low_price": "35,434.87", "start_price": "35,491.71", "volume": "276.80M"}, {"date": "20211223", "type": "DOW", "fluc_ratio": "0.55%", "high_price": "36,060.41", "last_price": "35,950.63", "low_price": "35,833.84", "start_price": "35,846.37", "volume": "243.83M"}, {"date": "20211227", "type": "DOW", "fluc_ratio": "0.98%", "high_price": "36,304.17", "last_price": "36,302.58", "low_price": "35,985.01", "start_price": "36,023.79", "volume": "241.55M"}, {"date": "20211228", "type": "DOW", "fluc_ratio": "0.26%", "high_price": "36,526.89", "last_price": "36,398.67", "low_price": "36,318.73", "start_price": "36,322.51", "volume": "231.82M"}, {"date": "20211229", "type": "DOW", "fluc_ratio": "0.25%", "high_price": "36,569.85", "last_price": "36,488.63", "low_price": "36,398.51", "start_price": "36,421.14", "volume": "206.45M"}, {"date": "20211230", "type": "DOW", "fluc_ratio": "-0.25%", "high_price": "36,679.09", "last_price": "36,398.08", "low_price": "36,372.13", "start_price": "36,558.11", "volume": "197.77M"}, {"date": "20211231", "type": "DOW", "fluc_ratio": "-0.16%", "high_price": "36,484.92", "last_price": "36,338.30", "low_price": "36,304.53", "start_price": "36,385.85", "volume": "205.29M"}, {"date": "20220103", "type": "DOW", "fluc_ratio": "0.68%", "high_price": "36,595.77", "last_price": "36,584.94", "low_price": "36,246.45", "start_price": "36,418.94", "volume": "329.56M"}, {"date": "20220104", "type": "DOW", "fluc_ratio": "0.59%", "high_price": "36,933.78", "last_price": "36,799.39", "low_price": "36,636.00", "start_price": "36,636.00", "volume": "421.70M"}, {"date": "20220105", "type": "DOW", "fluc_ratio": "-1.07%", "high_price": "36,952.53", "last_price": "36,407.30", "low_price": "36,400.42", "start_price": "36,795.40", "volume": "450.29M"}, {"date": "20220106", "type": "DOW", "fluc_ratio": "-0.47%", "high_price": "36,463.47", "last_price": "36,236.34", "low_price": "36,201.25", "start_price": "36,409.05", "volume": "377.09M"}, {"date": "20220107", "type": "DOW", "fluc_ratio": "-0.01%", "high_price": "36,381.48", "last_price": "36,231.53", "low_price": "36,111.53", "start_price": "36,198.43", "volume": "341.92M"}, {"date": "20220110", "type": "DOW", "fluc_ratio": "-0.45%", "high_price": "36,175.21", "last_price": "36,068.87", "low_price": "35,639.91", "start_price": "36,175.21", "volume": "440.30M"}, {"date": "20220111", "type": "DOW", "fluc_ratio": "0.51%", "high_price": "36,271.47", "last_price": "36,252.02", "low_price": "35,769.38", "start_price": "36,058.85", "volume": "363.19M"}, {"date": "20220112", "type": "DOW", "fluc_ratio": "0.11%", "high_price": "36,453.49", "last_price": "36,290.32", "low_price": "36,168.15", "start_price": "36,336.16", "volume": "317.86M"}, {"date": "20220113", "type": "DOW", "fluc_ratio": "-0.49%", "high_price": "36,513.88", "last_price": "36,113.62", "low_price": "36,044.22", "start_price": "36,312.49", "volume": "349.74M"}, {"date": "20220114", "type": "DOW", "fluc_ratio": "-0.56%", "high_price": "35,996.43", "last_price": "35,911.81", "low_price": "35,641.49", "start_price": "35,996.43", "volume": "396.47M"}, {"date": "20220118", "type": "DOW", "fluc_ratio": "-1.51%", "high_price": "35,661.76", "last_price": "35,368.47", "low_price": "35,262.02", "start_price": "35,661.76", "volume": "427.26M"}, {"date": "20220119", "type": "DOW", "fluc_ratio": "-0.96%", "high_price": "35,547.83", "last_price": "35,028.65", "low_price": "35,015.49", "start_price": "35,412.30", "volume": "393.08M"}, {"date": "20220120", "type": "DOW", "fluc_ratio": "-0.89%", "high_price": "35,490.20", "last_price": "34,715.39", "low_price": "34,670.12", "start_price": "35,102.66", "volume": "369.07M"}, {"date": "20220121", "type": "DOW", "fluc_ratio": "-1.30%", "high_price": "34,896.67", "last_price": "34,265.37", "low_price": "34,229.55", "start_price": "34,701.69", "volume": "523.88M"}, {"date": "20220124", "type": "DOW", "fluc_ratio": "0.29%", "high_price": "34,420.99", "last_price": "34,364.50", "low_price": "33,150.33", "start_price": "34,070.61", "volume": "678.12M"}, {"date": "20220125", "type": "DOW", "fluc_ratio": "-0.19%", "high_price": "34,591.04", "last_price": "34,297.73", "low_price": "33,545.52", "start_price": "34,186.64", "volume": "522.19M"}, {"date": "20220126", "type": "DOW", "fluc_ratio": "-0.38%", "high_price": "34,815.67", "last_price": "34,168.09", "low_price": "33,876.48", "start_price": "34,520.82", "volume": "549.31M"}, {"date": "20220127", "type": "DOW", "fluc_ratio": "-0.02%", "high_price": "34,773.32", "last_price": "34,160.78", "low_price": "34,007.78", "start_price": "34,261.75", "volume": "527.78M"}, {"date": "20220128", "type": "DOW", "fluc_ratio": "1.65%", "high_price": "34,731.77", "last_price": "34,725.47", "low_price": "33,807.51", "start_price": "34,135.24", "volume": "568.44M"}, {"date": "20220131", "type": "DOW", "fluc_ratio": "1.17%", "high_price": "35,148.14", "last_price": "35,131.86", "low_price": "34,496.10", "start_price": "34,691.17", "volume": "474.44M"}, {"date": "20220201", "type": "DOW", "fluc_ratio": "0.78%", "high_price": "35,441.09", "last_price": "35,405.24", "low_price": "34,977.95", "start_price": "35,151.47", "volume": "394.90M"}, {"date": "20220202", "type": "DOW", "fluc_ratio": "0.63%", "high_price": "35,679.20", "last_price": "35,629.33", "low_price": "35,290.12", "start_price": "35,378.19", "volume": "364.06M"}, {"date": "20220203", "type": "DOW", "fluc_ratio": "-1.45%", "high_price": "35,535.94", "last_price": "35,111.16", "low_price": "35,071.06", "start_price": "35,520.08", "volume": "390.18M"}, {"date": "20220204", "type": "DOW", "fluc_ratio": "-0.06%", "high_price": "35,333.55", "last_price": "35,089.74", "low_price": "34,799.08", "start_price": "35,095.74", "volume": "349.88M"}, {"date": "20220207", "type": "DOW", "fluc_ratio": "0.00%", "high_price": "35,325.01", "last_price": "35,091.13", "low_price": "34,993.98", "start_price": "35,108.38", "volume": "328.91M"}, {"date": "20220208", "type": "DOW", "fluc_ratio": "1.06%", "high_price": "35,544.89", "last_price": "35,462.78", "low_price": "35,090.42", "start_price": "35,160.68", "volume": "333.94M"}, {"date": "20220209", "type": "DOW", "fluc_ratio": "0.86%", "high_price": "35,824.28", "last_price": "35,768.06", "low_price": "35,614.90", "start_price": "35,614.90", "volume": "339.61M"}, {"date": "20220210", "type": "DOW", "fluc_ratio": "-1.47%", "high_price": "35,800.24", "last_price": "35,241.69", "low_price": "35,102.04", "start_price": "35,630.81", "volume": "391.97M"}, {"date": "20220211", "type": "DOW", "fluc_ratio": "-1.43%", "high_price": "35,431.15", "last_price": "34,737.47", "low_price": "34,621.55", "start_price": "35,267.89", "volume": "381.22M"}, {"date": "20220214", "type": "DOW", "fluc_ratio": "-0.49%", "high_price": "34,739.00", "last_price": "34,565.78", "low_price": "34,306.53", "start_price": "34,679.11", "volume": "351.11M"}, {"date": "20220215", "type": "DOW", "fluc_ratio": "1.22%", "high_price": "35,047.41", "last_price": "34,988.31", "low_price": "34,686.19", "start_price": "34,686.19", "volume": "293.18M"}, {"date": "20220216", "type": "DOW", "fluc_ratio": "-0.15%", "high_price": "35,034.18", "last_price": "34,935.59", "low_price": "34,643.39", "start_price": "34,951.83", "volume": "279.29M"}, {"date": "20220217", "type": "DOW", "fluc_ratio": "-1.79%", "high_price": "34,858.47", "last_price": "34,311.18", "low_price": "34,246.23", "start_price": "34,858.47", "volume": "333.12M"}, {"date": "20220218", "type": "DOW", "fluc_ratio": "-0.68%", "high_price": "34,422.82", "last_price": "34,079.12", "low_price": "33,977.43", "start_price": "34,248.32", "volume": "392.74M"}, {"date": "20220222", "type": "DOW", "fluc_ratio": "-1.41%", "high_price": "34,024.26", "last_price": "33,597.13", "low_price": "33,365.72", "start_price": "33,870.47", "volume": "413.42M"}, {"date": "20220223", "type": "DOW", "fluc_ratio": "-1.38%", "high_price": "33,832.59", "last_price": "33,132.25", "low_price": "33,087.83", "start_price": "33,680.97", "volume": "359.43M"}, {"date": "20220224", "type": "DOW", "fluc_ratio": "0.27%", "high_price": "33,267.15", "last_price": "33,222.88", "low_price": "32,284.35", "start_price": "32,830.33", "volume": "574.33M"}, {"date": "20220225", "type": "DOW", "fluc_ratio": "2.52%", "high_price": "34,092.00", "last_price": "34,058.55", "low_price": "33,277.22", "start_price": "33,277.22", "volume": "405.10M"}, {"date": "20220228", "type": "DOW", "fluc_ratio": "-0.53%", "high_price": "33,962.78", "last_price": "33,879.55", "low_price": "33,469.51", "start_price": "33,635.29", "volume": "412.86M"}, {"date": "20220301", "type": "DOW", "fluc_ratio": "-1.73%", "high_price": "33,865.58", "last_price": "33,293.96", "low_price": "33,114.23", "start_price": "33,813.48", "volume": "424.92M"}, {"date": "20220302", "type": "DOW", "fluc_ratio": "1.79%", "high_price": "34,013.19", "last_price": "33,889.96", "low_price": "33,379.51", "start_price": "33,379.51", "volume": "387.96M"}, {"date": "20220303", "type": "DOW", "fluc_ratio": "-0.28%", "high_price": "34,178.47", "last_price": "33,794.96", "low_price": "33,641.53", "start_price": "33,972.87", "volume": "355.10M"}, {"date": "20220304", "type": "DOW", "fluc_ratio": "-0.53%", "high_price": "33,655.43", "last_price": "33,614.67", "low_price": "33,254.85", "start_price": "33,655.43", "volume": "395.92M"}, {"date": "20220307", "type": "DOW", "fluc_ratio": "-2.38%", "high_price": "33,579.75", "last_price": "32,813.56", "low_price": "32,806.15", "start_price": "33,579.75", "volume": "473.57M"}, {"date": "20220308", "type": "DOW", "fluc_ratio": "-0.55%", "high_price": "33,402.34", "last_price": "32,631.72", "low_price": "32,578.73", "start_price": "32,817.64", "volume": "534.54M"}, {"date": "20220309", "type": "DOW", "fluc_ratio": "2.00%", "high_price": "33,455.66", "last_price": "33,285.29", "low_price": "32,860.42", "start_price": "32,860.42", "volume": "407.00M"}, {"date": "20220310", "type": "DOW", "fluc_ratio": "-0.34%", "high_price": "33,235.85", "last_price": "33,173.02", "low_price": "32,820.02", "start_price": "32,952.45", "volume": "374.85M"}, {"date": "20220311", "type": "DOW", "fluc_ratio": "-0.69%", "high_price": "33,514.00", "last_price": "32,943.33", "low_price": "32,918.42", "start_price": "33,279.72", "volume": "351.13M"}, {"date": "20220314", "type": "DOW", "fluc_ratio": "0.00%", "high_price": "33,393.08", "last_price": "32,944.78", "low_price": "32,819.51", "start_price": "33,097.59", "volume": "378.09M"}, {"date": "20220315", "type": "DOW", "fluc_ratio": "1.82%", "high_price": "33,618.85", "last_price": "33,545.92", "low_price": "32,989.27", "start_price": "32,989.27", "volume": "378.97M"}, {"date": "20220316", "type": "DOW", "fluc_ratio": "1.54%", "high_price": "34,073.64", "last_price": "34,063.56", "low_price": "33,401.14", "start_price": "33,653.93", "volume": "412.15M"}, {"date": "20220317", "type": "DOW", "fluc_ratio": "1.22%", "high_price": "34,483.92", "last_price": "34,479.97", "low_price": "33,896.06", "start_price": "33,995.39", "volume": "321.61M"}, {"date": "20220318", "type": "DOW", "fluc_ratio": "0.78%", "high_price": "34,754.70", "last_price": "34,749.36", "low_price": "34,283.24", "start_price": "34,387.47", "volume": "522.89M"}, {"date": "20220321", "type": "DOW", "fluc_ratio": "-0.57%", "high_price": "34,807.38", "last_price": "34,552.99", "low_price": "34,342.01", "start_price": "34,669.85", "volume": "374.71M"}, {"date": "20220322", "type": "DOW", "fluc_ratio": "0.74%", "high_price": "34,876.87", "last_price": "34,807.86", "low_price": "34,697.40", "start_price": "34,697.40", "volume": "346.91M"}, {"date": "20220323", "type": "DOW", "fluc_ratio": "-1.29%", "high_price": "34,748.84", "last_price": "34,357.77", "low_price": "34,353.47", "start_price": "34,748.84", "volume": "334.27M"}, {"date": "20220324", "type": "DOW", "fluc_ratio": "1.02%", "high_price": "34,712.24", "last_price": "34,707.15", "low_price": "34,357.62", "start_price": "34,406.81", "volume": "307.15M"}, {"date": "20220325", "type": "DOW", "fluc_ratio": "0.45%", "high_price": "34,942.28", "last_price": "34,861.70", "low_price": "34,632.36", "start_price": "34,702.39", "volume": "277.35M"}, {"date": "20220328", "type": "DOW", "fluc_ratio": "0.27%", "high_price": "34,957.93", "last_price": "34,955.23", "low_price": "34,552.23", "start_price": "34,826.02", "volume": "285.44M"}, {"date": "20220329", "type": "DOW", "fluc_ratio": "0.97%", "high_price": "35,371.47", "last_price": "35,295.11", "low_price": "35,030.07", "start_price": "35,114.35", "volume": "340.44M"}, {"date": "20220330", "type": "DOW", "fluc_ratio": "-0.19%", "high_price": "35,361.36", "last_price": "35,228.15", "low_price": "35,058.58", "start_price": "35,273.63", "volume": "306.76M"}, {"date": "20220331", "type": "DOW", "fluc_ratio": "-1.56%", "high_price": "35,174.09", "last_price": "34,677.99", "low_price": "34,677.99", "start_price": "35,153.78", "volume": "401.62M"}, {"date": "20220401", "type": "DOW", "fluc_ratio": "0.40%", "high_price": "34,846.52", "last_price": "34,818.14", "low_price": "34,538.25", "start_price": "34,740.89", "volume": "328.01M"}, {"date": "20220404", "type": "DOW", "fluc_ratio": "0.30%", "high_price": "34,939.95", "last_price": "34,922.14", "low_price": "34,616.81", "start_price": "34,784.39", "volume": "298.13M"}, {"date": "20220405", "type": "DOW", "fluc_ratio": "-0.80%", "high_price": "35,110.09", "last_price": "34,642.36", "low_price": "34,566.04", "start_price": "34,876.33", "volume": "294.34M"}, {"date": "20220406", "type": "DOW", "fluc_ratio": "-0.42%", "high_price": "34,609.84", "last_price": "34,497.23", "low_price": "34,279.06", "start_price": "34,368.98", "volume": "370.63M"}, {"date": "20220407", "type": "DOW", "fluc_ratio": "0.25%", "high_price": "34,705.72", "last_price": "34,584.03", "low_price": "34,191.58", "start_price": "34,439.24", "volume": "304.33M"}, {"date": "20220408", "type": "DOW", "fluc_ratio": "0.40%", "high_price": "34,908.11", "last_price": "34,723.03", "low_price": "34,470.20", "start_price": "34,569.24", "volume": "290.54M"}, {"date": "20220411", "type": "DOW", "fluc_ratio": "-1.19%", "high_price": "34,699.97", "last_price": "34,309.07", "low_price": "34,272.29", "start_price": "34,555.65", "volume": "320.17M"}, {"date": "20220412", "type": "DOW", "fluc_ratio": "-0.26%", "high_price": "34,669.97", "last_price": "34,220.36", "low_price": "34,102.81", "start_price": "34,412.51", "volume": "333.51M"}, {"date": "20220413", "type": "DOW", "fluc_ratio": "1.01%", "high_price": "34,598.36", "last_price": "34,564.59", "low_price": "34,140.64", "start_price": "34,166.64", "volume": "313.63M"}, {"date": "20220414", "type": "DOW", "fluc_ratio": "-0.33%", "high_price": "34,889.17", "last_price": "34,451.23", "low_price": "34,437.50", "start_price": "34,628.46", "volume": "353.68M"}, {"date": "20220418", "type": "DOW", "fluc_ratio": "-0.11%", "high_price": "34,618.29", "last_price": "34,411.69", "low_price": "34,279.08", "start_price": "34,411.49", "volume": "268.82M"}, {"date": "20220419", "type": "DOW", "fluc_ratio": "1.45%", "high_price": "34,983.11", "last_price": "34,911.20", "low_price": "34,394.62", "start_price": "34,394.62", "volume": "303.44M"}, {"date": "20220420", "type": "DOW", "fluc_ratio": "0.71%", "high_price": "35,315.40", "last_price": "35,160.79", "low_price": "34,962.67", "start_price": "34,962.67", "volume": "338.74M"}, {"date": "20220421", "type": "DOW", "fluc_ratio": "-1.05%", "high_price": "35,492.22", "last_price": "34,792.76", "low_price": "34,723.82", "start_price": "35,258.80", "volume": "371.92M"}, {"date": "20220422", "type": "DOW", "fluc_ratio": "-2.82%", "high_price": "34,727.38", "last_price": "33,811.40", "low_price": "33,773.39", "start_price": "34,727.38", "volume": "373.28M"}, {"date": "20220425", "type": "DOW", "fluc_ratio": "0.70%", "high_price": "34,106.01", "last_price": "34,049.46", "low_price": "33,323.37", "start_price": "33,731.65", "volume": "418.00M"}, {"date": "20220426", "type": "DOW", "fluc_ratio": "-2.38%", "high_price": "33,909.51", "last_price": "33,240.18", "low_price": "33,230.95", "start_price": "33,907.49", "volume": "403.70M"}, {"date": "20220427", "type": "DOW", "fluc_ratio": "0.19%", "high_price": "33,697.18", "last_price": "33,301.93", "low_price": "33,108.89", "start_price": "33,450.92", "volume": "456.29M"}, {"date": "20220428", "type": "DOW", "fluc_ratio": "1.85%", "high_price": "34,054.79", "last_price": "33,916.39", "low_price": "33,248.46", "start_price": "33,425.96", "volume": "451.60M"}, {"date": "20220429", "type": "DOW", "fluc_ratio": "-2.77%", "high_price": "33,919.59", "last_price": "32,977.21", "low_price": "32,913.15", "start_price": "33,787.01", "volume": "501.56M"}, {"date": "20220502", "type": "DOW", "fluc_ratio": "0.26%", "high_price": "33,224.95", "last_price": "33,061.50", "low_price": "32,449.87", "start_price": "32,978.49", "volume": "453.39M"}, {"date": "20220503", "type": "DOW", "fluc_ratio": "0.20%", "high_price": "33,341.58", "last_price": "33,128.79", "low_price": "32,914.75", "start_price": "33,086.09", "volume": "364.42M"}, {"date": "20220504", "type": "DOW", "fluc_ratio": "2.81%", "high_price": "34,117.74", "last_price": "34,061.06", "low_price": "33,021.84", "start_price": "33,171.80", "volume": "412.37M"}, {"date": "20220505", "type": "DOW", "fluc_ratio": "-3.12%", "high_price": "33,854.17", "last_price": "32,997.97", "low_price": "32,685.10", "start_price": "33,854.17", "volume": "448.42M"}, {"date": "20220506", "type": "DOW", "fluc_ratio": "-0.30%", "high_price": "33,055.84", "last_price": "32,899.37", "low_price": "32,474.69", "start_price": "32,773.88", "volume": "418.14M"}, {"date": "20220509", "type": "DOW", "fluc_ratio": "-1.99%", "high_price": "32,685.17", "last_price": "32,245.70", "low_price": "32,121.98", "start_price": "32,685.17", "volume": "475.11M"}, {"date": "20220510", "type": "DOW", "fluc_ratio": "-0.26%", "high_price": "32,752.17", "last_price": "32,160.74", "low_price": "31,887.89", "start_price": "32,504.09", "volume": "440.67M"}, {"date": "20220511", "type": "DOW", "fluc_ratio": "-1.01%", "high_price": "32,584.02", "last_price": "31,834.37", "low_price": "31,799.54", "start_price": "32,123.24", "volume": "433.75M"}, {"date": "20220512", "type": "DOW", "fluc_ratio": "-0.33%", "high_price": "31,907.70", "last_price": "31,730.04", "low_price": "31,231.27", "start_price": "31,699.04", "volume": "525.90M"}, {"date": "20220513", "type": "DOW", "fluc_ratio": "1.47%", "high_price": "32,275.82", "last_price": "32,195.94", "low_price": "31,862.79", "start_price": "31,976.40", "volume": "374.10M"}, {"date": "20220516", "type": "DOW", "fluc_ratio": "0.09%", "high_price": "32,513.25", "last_price": "32,224.01", "low_price": "31,932.06", "start_price": "32,152.15", "volume": "315.86M"}, {"date": "20220517", "type": "DOW", "fluc_ratio": "1.34%", "high_price": "32,687.62", "last_price": "32,655.05", "low_price": "32,310.20", "start_price": "32,609.54", "volume": "376.08M"}, {"date": "20220518", "type": "DOW", "fluc_ratio": "-3.56%", "high_price": "32,468.67", "last_price": "31,493.56", "low_price": "31,394.68", "start_price": "32,468.67", "volume": "443.96M"}, {"date": "20220519", "type": "DOW", "fluc_ratio": "-0.76%", "high_price": "31,567.57", "last_price": "31,253.26", "low_price": "31,018.06", "start_price": "31,262.62", "volume": "503.76M"}, {"date": "20220520", "type": "DOW", "fluc_ratio": "0.02%", "high_price": "31,514.07", "last_price": "31,260.58", "low_price": "30,635.76", "start_price": "31,426.94", "volume": "479.03M"}, {"date": "20220523", "type": "DOW", "fluc_ratio": "1.98%", "high_price": "31,968.42", "last_price": "31,880.64", "low_price": "31,484.02", "start_price": "31,497.56", "volume": "389.26M"}, {"date": "20220524", "type": "DOW", "fluc_ratio": "0.16%", "high_price": "32,014.86", "last_price": "31,931.06", "low_price": "31,367.33", "start_price": "31,717.61", "volume": "373.85M"}, {"date": "20220525", "type": "DOW", "fluc_ratio": "0.60%", "high_price": "32,254.29", "last_price": "32,121.53", "low_price": "31,754.33", "start_price": "31,816.31", "volume": "333.13M"}, {"date": "20220526", "type": "DOW", "fluc_ratio": "1.61%", "high_price": "32,773.26", "last_price": "32,638.44", "low_price": "32,263.33", "start_price": "32,263.33", "volume": "338.95M"}, {"date": "20220527", "type": "DOW", "fluc_ratio": "1.76%", "high_price": "33,213.62", "last_price": "33,213.55", "low_price": "32,688.70", "start_price": "32,735.09", "volume": "309.63M"}, {"date": "20220531", "type": "DOW", "fluc_ratio": "-0.67%", "high_price": "33,240.15", "last_price": "32,991.97", "low_price": "32,754.75", "start_price": "33,027.03", "volume": "444.89M"}, {"date": "20220601", "type": "DOW", "fluc_ratio": "-0.54%", "high_price": "33,270.83", "last_price": "32,813.10", "low_price": "32,585.15", "start_price": "33,156.31", "volume": "324.67M"}, {"date": "20220602", "type": "DOW", "fluc_ratio": "1.33%", "high_price": "33,248.02", "last_price": "33,248.02", "low_price": "32,512.06", "start_price": "32,809.01", "volume": "325.45M"}, {"date": "20220603", "type": "DOW", "fluc_ratio": "-1.05%", "high_price": "33,135.61", "last_price": "32,898.91", "low_price": "32,840.11", "start_price": "33,001.38", "volume": "281.87M"}, {"date": "20220606", "type": "DOW", "fluc_ratio": "0.05%", "high_price": "33,234.91", "last_price": "32,914.20", "low_price": "32,819.71", "start_price": "33,032.04", "volume": "239.67M"}, {"date": "20220607", "type": "DOW", "fluc_ratio": "0.81%", "high_price": "33,205.03", "last_price": "33,179.81", "low_price": "32,644.04", "start_price": "32,783.03", "volume": "261.78M"}, {"date": "20220608", "type": "DOW", "fluc_ratio": "-0.81%", "high_price": "33,156.50", "last_price": "32,910.38", "low_price": "32,824.37", "start_price": "33,087.07", "volume": "258.83M"}, {"date": "20220609", "type": "DOW", "fluc_ratio": "-1.94%", "high_price": "32,955.72", "last_price": "32,271.80", "low_price": "32,270.29", "start_price": "32,828.62", "volume": "276.62M"}, {"date": "20220610", "type": "DOW", "fluc_ratio": "-2.73%", "high_price": "32,053.52", "last_price": "31,392.36", "low_price": "31,387.84", "start_price": "32,053.52", "volume": "349.39M"}, {"date": "20220613", "type": "DOW", "fluc_ratio": "-2.79%", "high_price": "31,144.91", "last_price": "30,518.06", "low_price": "30,374.78", "start_price": "31,144.91", "volume": "455.14M"}, {"date": "20220614", "type": "DOW", "fluc_ratio": "-0.50%", "high_price": "30,686.51", "last_price": "30,365.95", "low_price": "30,144.95", "start_price": "30,594.91", "volume": "349.99M"}, {"date": "20220615", "type": "DOW", "fluc_ratio": "1.00%", "high_price": "31,007.72", "last_price": "30,668.27", "low_price": "30,194.22", "start_price": "30,570.50", "volume": "380.45M"}, {"date": "20220616", "type": "DOW", "fluc_ratio": "-2.41%", "high_price": "30,305.74", "last_price": "29,929.31", "low_price": "29,740.90", "start_price": "30,305.74", "volume": "424.44M"}, {"date": "20220617", "type": "DOW", "fluc_ratio": "-0.15%", "high_price": "30,165.29", "last_price": "29,885.08", "low_price": "29,654.59", "start_price": "29,840.70", "volume": "592.65M"}, {"date": "20220621", "type": "DOW", "fluc_ratio": "2.16%", "high_price": "30,653.71", "last_price": "30,531.77", "low_price": "30,074.69", "start_price": "30,074.69", "volume": "345.14M"}, {"date": "20220622", "type": "DOW", "fluc_ratio": "-0.16%", "high_price": "30,777.92", "last_price": "30,481.88", "low_price": "30,174.02", "start_price": "30,352.57", "volume": "327.81M"}, {"date": "20220623", "type": "DOW", "fluc_ratio": "0.64%", "high_price": "30,715.63", "last_price": "30,678.15", "low_price": "30,294.37", "start_price": "30,570.33", "volume": "347.93M"}, {"date": "20220624", "type": "DOW", "fluc_ratio": "2.69%", "high_price": "31,513.93", "last_price": "31,503.71", "low_price": "30,881.77", "start_price": "30,881.77", "volume": "398.11M"}, {"date": "20220627", "type": "DOW", "fluc_ratio": "-0.20%", "high_price": "31,598.49", "last_price": "31,439.58", "low_price": "31,352.50", "start_price": "31,565.07", "volume": "285.35M"}, {"date": "20220628", "type": "DOW", "fluc_ratio": "-1.56%", "high_price": "31,885.09", "last_price": "30,947.78", "low_price": "30,934.70", "start_price": "31,549.05", "volume": "336.42M"}, {"date": "20220629", "type": "DOW", "fluc_ratio": "0.26%", "high_price": "31,152.96", "last_price": "31,027.92", "low_price": "30,895.55", "start_price": "31,046.09", "volume": "260.76M"}, {"date": "20220630", "type": "DOW", "fluc_ratio": "-0.80%", "high_price": "30,979.85", "last_price": "30,779.71", "low_price": "30,432.22", "start_price": "30,700.53", "volume": "369.79M"}, {"date": "20220701", "type": "DOW", "fluc_ratio": "1.03%", "high_price": "31,139.01", "last_price": "31,097.46", "low_price": "30,488.06", "start_price": "30,740.97", "volume": "294.20M"}, {"date": "20220705", "type": "DOW", "fluc_ratio": "-0.42%", "high_price": "30,971.74", "last_price": "30,967.45", "low_price": "30,355.33", "start_price": "30,701.12", "volume": "302.40M"}, {"date": "20220706", "type": "DOW", "fluc_ratio": "0.23%", "high_price": "31,224.63", "last_price": "31,037.22", "low_price": "30,796.06", "start_price": "30,957.30", "volume": "276.14M"}, {"date": "20220707", "type": "DOW", "fluc_ratio": "1.12%", "high_price": "31,421.71", "last_price": "31,383.89", "low_price": "31,155.92", "start_price": "31,190.65", "volume": "282.02M"}, {"date": "20220708", "type": "DOW", "fluc_ratio": "-0.14%", "high_price": "31,509.74", "last_price": "31,339.20", "low_price": "31,213.83", "start_price": "31,348.43", "volume": "229.51M"}, {"date": "20220711", "type": "DOW", "fluc_ratio": "-0.52%", "high_price": "31,367.29", "last_price": "31,175.52", "low_price": "31,114.40", "start_price": "31,183.56", "volume": "232.43M"}, {"date": "20220712", "type": "DOW", "fluc_ratio": "-0.61%", "high_price": "31,346.10", "last_price": "30,985.02", "low_price": "30,860.83", "start_price": "31,113.31", "volume": "315.33M"}, {"date": "20220713", "type": "DOW", "fluc_ratio": "-0.69%", "high_price": "30,977.52", "last_price": "30,771.54", "low_price": "30,515.34", "start_price": "30,743.63", "volume": "279.11M"}, {"date": "20220714", "type": "DOW", "fluc_ratio": "-0.46%", "high_price": "30,679.11", "last_price": "30,630.01", "low_price": "30,145.31", "start_price": "30,451.80", "volume": "313.90M"}, {"date": "20220715", "type": "DOW", "fluc_ratio": "2.14%", "high_price": "31,286.95", "last_price": "31,286.02", "low_price": "30,775.37", "start_price": "30,775.37", "volume": "308.33M"}, {"date": "20220718", "type": "DOW", "fluc_ratio": "-0.68%", "high_price": "31,643.32", "last_price": "31,071.75", "low_price": "30,982.97", "start_price": "31,559.00", "volume": "289.24M"}, {"date": "20220718", "type": "DOW", "fluc_ratio": "-0.68%", "high_price": "31,643.32", "last_price": "31,071.75", "low_price": "30,982.97", "start_price": "31,559.00", "volume": "289.24M"}, {"date": "20220719", "type": "DOW", "fluc_ratio": "2.42%", "high_price": "31,842.25", "last_price": "31,824.71", "low_price": "31,165.91", "start_price": "31,165.91", "volume": "366.26M"}, {"date": "20220719", "type": "DOW", "fluc_ratio": "+2.42%", "high_price": "31,842.25", "last_price": "31,824.71", "low_price": "31,165.91", "start_price": "31,165.91", "volume": "366.26M"}, {"date": "20220720", "type": "DOW", "fluc_ratio": "0.17%", "high_price": "31,943.95", "last_price": "31,878.20", "low_price": "31,648.33", "start_price": "31,829.99", "volume": "304.57M"}, {"date": "20220720", "type": "DOW", "fluc_ratio": "+0.17%", "high_price": "31,943.95", "last_price": "31,878.20", "low_price": "31,648.33", "start_price": "31,829.99", "volume": "304.57M"}, {"date": "20220721", "type": "DOW", "fluc_ratio": "0.50%", "high_price": "32,040.63", "last_price": "32,036.77", "low_price": "31,535.24", "start_price": "31,826.49", "volume": "292.81M"}, {"date": "20220721", "type": "DOW", "fluc_ratio": "+0.50%", "high_price": "32,040.63", "last_price": "32,036.77", "low_price": "31,535.24", "start_price": "31,826.49", "volume": "292.81M"}, {"date": "20220722", "type": "DOW", "fluc_ratio": "-0.43%", "high_price": "32,219.25", "last_price": "31,900.61", "low_price": "31,731.47", "start_price": "32,167.92", "volume": "311.11M"}, {"date": "20220722", "type": "DOW", "fluc_ratio": "-0.43%", "high_price": "32,219.25", "last_price": "31,900.61", "low_price": "31,731.47", "start_price": "32,167.92", "volume": "311.11M"}, {"date": "20220725", "type": "DOW", "fluc_ratio": "0.28%", "high_price": "32,027.06", "last_price": "31,990.00", "low_price": "31,823.05", "start_price": "31,986.05", "volume": "247.48M"}, {"date": "20220725", "type": "DOW", "fluc_ratio": "+0.28%", "high_price": "32,027.06", "last_price": "31,990.00", "low_price": "31,823.05", "start_price": "31,986.05", "volume": "247.48M"}, {"date": "20220726", "type": "DOW", "fluc_ratio": "-0.72%", "high_price": "31,950.04", "last_price": "31,760.85", "low_price": "31,705.93", "start_price": "31,950.04", "volume": "316.16M"}, {"date": "20220726", "type": "DOW", "fluc_ratio": "-0.72%", "high_price": "31,950.04", "last_price": "31,760.85", "low_price": "31,705.93", "start_price": "31,950.04", "volume": "316.16M"}, {"date": "20220727", "type": "DOW", "fluc_ratio": "1.37%", "high_price": "32,334.95", "last_price": "32,196.00", "low_price": "31,803.94", "start_price": "31,891.33", "volume": "355.80M"}, {"date": "20220727", "type": "DOW", "fluc_ratio": "+1.37%", "high_price": "32,334.95", "last_price": "32,196.00", "low_price": "31,803.94", "start_price": "31,891.33", "volume": "355.80M"}, {"date": "20220728", "type": "DOW", "fluc_ratio": "1.03%", "high_price": "32,609.53", "last_price": "32,526.86", "low_price": "31,984.67", "start_price": "32,197.62", "volume": "317.56M"}, {"date": "20220728", "type": "DOW", "fluc_ratio": "+1.03%", "high_price": "32,609.53", "last_price": "32,526.86", "low_price": "31,984.67", "start_price": "32,197.62", "volume": "317.56M"}, {"date": "20220729", "type": "DOW", "fluc_ratio": "0.98%", "high_price": "32,906.21", "last_price": "32,846.45", "low_price": "32,495.87", "start_price": "32,515.62", "volume": "464.21M"}, {"date": "20220729", "type": "DOW", "fluc_ratio": "+0.98%", "high_price": "32,906.21", "last_price": "32,846.45", "low_price": "32,495.87", "start_price": "32,515.62", "volume": "464.21M"}, {"date": "20220801", "type": "DOW", "fluc_ratio": "-0.14%", "high_price": "32,971.43", "last_price": "32,799.18", "low_price": "32,642.38", "start_price": "32,755.71", "volume": "311.91M"}, {"date": "20220801", "type": "DOW", "fluc_ratio": "-0.14%", "high_price": "32,971.43", "last_price": "32,799.18", "low_price": "32,642.38", "start_price": "32,755.71", "volume": "311.91M"}, {"date": "20220802", "type": "DOW", "fluc_ratio": "-1.23%", "high_price": "32,772.93", "last_price": "32,396.76", "low_price": "32,388.30", "start_price": "32,673.44", "volume": "307.90M"}, {"date": "20220802", "type": "DOW", "fluc_ratio": "-1.23%", "high_price": "32,772.93", "last_price": "32,396.76", "low_price": "32,388.30", "start_price": "32,673.44", "volume": "307.90M"}, {"date": "20220803", "type": "DOW", "fluc_ratio": "1.28%", "high_price": "32,901.43", "last_price": "32,812.00", "low_price": "32,515.41", "start_price": "32,556.15", "volume": "329.34M"}, {"date": "20220803", "type": "DOW", "fluc_ratio": "+1.28%", "high_price": "32,901.43", "last_price": "32,812.00", "low_price": "32,515.41", "start_price": "32,556.15", "volume": "329.34M"}, {"date": "20220804", "type": "DOW", "fluc_ratio": "-0.26%", "high_price": "32,828.11", "last_price": "32,727.19", "low_price": "32,654.40", "start_price": "32,805.69", "volume": "305.34M"}, {"date": "20220805", "type": "DOW", "fluc_ratio": "+0.23%", "high_price": "32,813.44", "last_price": "32,801.51", "low_price": "32,489.62", "start_price": "32,513.99", "volume": "267.68M"}, {"date": "20220808", "type": "DOW", "fluc_ratio": "+0.09%", "high_price": "33,109.96", "last_price": "32,831.92", "low_price": "32,769.81", "start_price": "32,958.20", "volume": "268.96M"}, {"date": "20220809", "type": "DOW", "fluc_ratio": "-0.17%", "high_price": "32,875.96", "last_price": "32,776.25", "low_price": "32,702.66", "start_price": "32,807.36", "volume": "273.34M"}, {"date": "20220810", "type": "DOW", "fluc_ratio": "+1.63%", "high_price": "33,364.17", "last_price": "33,309.45", "low_price": "33,130.63", "start_price": "33,130.63", "volume": "298.56M"}, {"date": "20220811", "type": "DOW", "fluc_ratio": "+0.08%", "high_price": "33,649.85", "last_price": "33,337.13", "low_price": "33,290.34", "start_price": "33,451.51", "volume": "301.74M"}, {"date": "20220812", "type": "DOW", "fluc_ratio": "+1.27%", "high_price": "33,765.02", "last_price": "33,761.11", "low_price": "33,398.32", "start_price": "33,430.72", "volume": "286.95M"}, {"date": "20220815", "type": "DOW", "fluc_ratio": "+0.45%", "high_price": "33,954.33", "last_price": "33,912.63", "low_price": "33,585.33", "start_price": "33,634.44", "volume": "251.90M"}, {"date": "20220816", "type": "DOW", "fluc_ratio": "+0.71%", "high_price": "34,281.16", "last_price": "34,152.04", "low_price": "33,852.57", "start_price": "33,924.35", "volume": "276.91M"}, {"date": "20220816", "type": "DOW", "fluc_ratio": "+0.71%", "high_price": "34,281.16", "last_price": "34,152.04", "low_price": "33,852.57", "start_price": "33,924.35", "volume": "276.91M"}, {"date": "20220817", "type": "DOW", "fluc_ratio": "-0.50%", "high_price": "34,160.84", "last_price": "33,980.72", "low_price": "33,828.41", "start_price": "34,029.55", "volume": "272.57M"}, {"date": "20220817", "type": "DOW", "fluc_ratio": "-0.50%", "high_price": "34,160.84", "last_price": "33,980.72", "low_price": "33,828.41", "start_price": "34,029.55", "volume": "272.57M"}, {"date": "20220818", "type": "DOW", "fluc_ratio": "+0.06%", "high_price": "34,043.25", "last_price": "34,000.95", "low_price": "33,845.17", "start_price": "33,981.86", "volume": "275.26M"}, {"date": "20220818", "type": "DOW", "fluc_ratio": "+0.06%", "high_price": "34,043.25", "last_price": "34,000.95", "low_price": "33,845.17", "start_price": "33,981.86", "volume": "275.26M"}, {"date": "20220819", "type": "DOW", "fluc_ratio": "-0.87%", "high_price": "33,870.77", "last_price": "33,706.15", "low_price": "33,627.74", "start_price": "33,831.68", "volume": "283.53M"}, {"date": "20220819", "type": "DOW", "fluc_ratio": "-0.87%", "high_price": "33,870.77", "last_price": "33,706.15", "low_price": "33,627.74", "start_price": "33,831.68", "volume": "283.53M"}, {"date": "20220822", "type": "DOW", "fluc_ratio": "-1.90%", "high_price": "33,354.69", "last_price": "33,065.52", "low_price": "33,008.74", "start_price": "33,354.69", "volume": "296.46M"}, {"date": "20220822", "type": "DOW", "fluc_ratio": "-1.90%", "high_price": "33,354.69", "last_price": "33,065.52", "low_price": "33,008.74", "start_price": "33,354.69", "volume": "296.46M"}, {"date": "20220823", "type": "DOW", "fluc_ratio": "-0.47%", "high_price": "33,138.26", "last_price": "32,908.99", "low_price": "32,859.18", "start_price": "33,033.52", "volume": "244.49M"}, {"date": "20220823", "type": "DOW", "fluc_ratio": "-0.47%", "high_price": "33,138.26", "last_price": "32,908.99", "low_price": "32,859.18", "start_price": "33,033.52", "volume": "244.49M"}, {"date": "20220824", "type": "DOW", "fluc_ratio": "+0.19%", "high_price": "33,095.24", "last_price": "32,970.71", "low_price": "32,832.03", "start_price": "32,899.01", "volume": "244.74M"}, {"date": "20220824", "type": "DOW", "fluc_ratio": "+0.19%", "high_price": "33,095.24", "last_price": "32,970.71", "low_price": "32,832.03", "start_price": "32,899.01", "volume": "244.74M"}, {"date": "20220825", "type": "DOW", "fluc_ratio": "+0.98%", "high_price": "33,303.58", "last_price": "33,293.66", "low_price": "32,893.71", "start_price": "33,029.27", "volume": "292.58M"}, {"date": "20220825", "type": "DOW", "fluc_ratio": "+0.98%", "high_price": "33,303.58", "last_price": "33,293.66", "low_price": "32,893.71", "start_price": "33,029.27", "volume": "292.58M"}, {"date": "20220826", "type": "DOW", "fluc_ratio": "-3.04%", "high_price": "33,363.74", "last_price": "32,282.80", "low_price": "32,278.69", "start_price": "33,293.43", "volume": "335.75M"}, {"date": "20220826", "type": "DOW", "fluc_ratio": "-3.04%", "high_price": "33,363.74", "last_price": "32,282.80", "low_price": "32,278.69", "start_price": "33,293.43", "volume": "335.75M"}, {"date": "20220829", "type": "DOW", "fluc_ratio": "-0.57%", "high_price": "32,325.16", "last_price": "32,099.65", "low_price": "31,973.05", "start_price": "32,059.67", "volume": "293.15M"}, {"date": "20220829", "type": "DOW", "fluc_ratio": "-0.57%", "high_price": "32,325.16", "last_price": "32,099.65", "low_price": "31,973.05", "start_price": "32,059.67", "volume": "293.15M"}, {"date": "20220830", "type": "DOW", "fluc_ratio": "-0.96%", "high_price": "32,204.45", "last_price": "31,790.74", "low_price": "31,647.62", "start_price": "32,189.30", "volume": "303.48M"}, {"date": "20220830", "type": "DOW", "fluc_ratio": "-0.96%", "high_price": "32,204.45", "last_price": "31,790.74", "low_price": "31,647.62", "start_price": "32,189.30", "volume": "303.48M"}, {"date": "20220831", "type": "DOW", "fluc_ratio": "-0.88%", "high_price": "31,965.19", "last_price": "31,511.09", "low_price": "31,511.09", "start_price": "31,827.15", "volume": "338.31M"}, {"date": "20220831", "type": "DOW", "fluc_ratio": "-0.88%", "high_price": "31,965.19", "last_price": "31,511.09", "low_price": "31,511.09", "start_price": "31,827.15", "volume": "338.31M"}, {"date": "20220901", "type": "DOW", "fluc_ratio": "+0.46%", "high_price": "31,677.16", "last_price": "31,657.14", "low_price": "31,219.75", "start_price": "31,454.58", "volume": "328.97M"}, {"date": "20220901", "type": "DOW", "fluc_ratio": "+0.46%", "high_price": "31,677.16", "last_price": "31,657.14", "low_price": "31,219.75", "start_price": "31,454.58", "volume": "328.97M"}, {"date": "20220902", "type": "DOW", "fluc_ratio": "-1.07%", "high_price": "32,026.46", "last_price": "31,318.84", "low_price": "31,182.49", "start_price": "31,848.50", "volume": "292.98M"}, {"date": "20220902", "type": "DOW", "fluc_ratio": "-1.07%", "high_price": "32,026.46", "last_price": "31,318.84", "low_price": "31,182.49", "start_price": "31,848.50", "volume": "292.98M"}, {"date": "20220906", "type": "DOW", "fluc_ratio": "-0.55%", "high_price": "31,462.99", "last_price": "31,148.07", "low_price": "31,050.26", "start_price": "31,407.33", "volume": "323.25M"}, {"date": "20220906", "type": "DOW", "fluc_ratio": "-0.55%", "high_price": "31,462.99", "last_price": "31,148.07", "low_price": "31,050.26", "start_price": "31,407.33", "volume": "323.25M"}, {"date": "20220907", "type": "DOW", "fluc_ratio": "+1.39%", "high_price": "31,644.09", "last_price": "31,581.65", "low_price": "31,102.33", "start_price": "31,119.53", "volume": "324.07M"}, {"date": "20220907", "type": "DOW", "fluc_ratio": "+1.39%", "high_price": "31,644.09", "last_price": "31,581.65", "low_price": "31,102.33", "start_price": "31,119.53", "volume": "324.07M"}, {"date": "20220908", "type": "DOW", "fluc_ratio": "+0.61%", "high_price": "31,781.21", "last_price": "31,773.80", "low_price": "31,322.23", "start_price": "31,481.95", "volume": "321.04M"}, {"date": "20220908", "type": "DOW", "fluc_ratio": "+0.61%", "high_price": "31,781.21", "last_price": "31,773.80", "low_price": "31,322.23", "start_price": "31,481.95", "volume": "321.04M"}, {"date": "20220909", "type": "DOW", "fluc_ratio": "+1.19%", "high_price": "32,225.92", "last_price": "32,151.71", "low_price": "31,876.22", "start_price": "31,876.22", "volume": "296.15M"}, {"date": "20220909", "type": "DOW", "fluc_ratio": "+1.19%", "high_price": "32,225.92", "last_price": "32,151.71", "low_price": "31,876.22", "start_price": "31,876.22", "volume": "296.15M"}, {"date": "20220912", "type": "DOW", "fluc_ratio": "+0.72%", "high_price": "32,503.16", "last_price": "32,383.18", "low_price": "32,259.33", "start_price": "32,260.54", "volume": "324.91M"}, {"date": "20220912", "type": "DOW", "fluc_ratio": "+0.72%", "high_price": "32,503.16", "last_price": "32,383.18", "low_price": "32,259.33", "start_price": "32,260.54", "volume": "324.91M"}, {"date": "20220913", "type": "DOW", "fluc_ratio": "-3.95%", "high_price": "32,006.50", "last_price": "31,104.90", "low_price": "31,018.86", "start_price": "32,006.50", "volume": "418.86M"}, {"date": "20220913", "type": "DOW", "fluc_ratio": "-3.95%", "high_price": "32,006.50", "last_price": "31,104.90", "low_price": "31,018.86", "start_price": "32,006.50", "volume": "418.86M"}, {"date": "20220914", "type": "DOW", "fluc_ratio": "+0.10%", "high_price": "31,269.93", "last_price": "31,135.09", "low_price": "30,888.17", "start_price": "31,141.02", "volume": "334.98M"}, {"date": "20220914", "type": "DOW", "fluc_ratio": "+0.10%", "high_price": "31,269.93", "last_price": "31,135.09", "low_price": "30,888.17", "start_price": "31,141.02", "volume": "334.98M"}, {"date": "20220915", "type": "DOW", "fluc_ratio": "-0.56%", "high_price": "31,276.28", "last_price": "30,962.02", "low_price": "30,883.45", "start_price": "31,124.68", "volume": "334.64M"}, {"date": "20220916", "type": "DOW", "fluc_ratio": "-0.45%", "high_price": "30,862.69", "last_price": "30,821.50", "low_price": "30,550.55", "start_price": "30,615.73", "volume": "543.74M"}, {"date": "20220919", "type": "DOW", "fluc_ratio": "+0.64%", "high_price": "31,026.89", "last_price": "31,019.82", "low_price": "30,559.73", "start_price": "30,570.64", "volume": "281.83M"}, {"date": "20220920", "type": "DOW", "fluc_ratio": "-1.01%", "high_price": "30,888.53", "last_price": "30,707.08", "low_price": "30,466.29", "start_price": "30,888.53", "volume": "309.01M"}, {"date": "20220921", "type": "DOW", "fluc_ratio": "-1.70%", "high_price": "31,020.79", "last_price": "30,183.71", "low_price": "30,182.12", "start_price": "30,849.84", "volume": "341.85M"}, {"date": "20220922", "type": "DOW", "fluc_ratio": "-0.36%", "high_price": "30,299.00", "last_price": "30,076.09", "low_price": "29,994.87", "start_price": "30,204.52", "volume": "323.74M"}, {"date": "20220923", "type": "DOW", "fluc_ratio": "-1.61%", "high_price": "29,798.39", "last_price": "29,592.85", "low_price": "29,252.57", "start_price": "29,783.78", "volume": "376.32M"}, {"date": "20220926", "type": "DOW", "fluc_ratio": "-1.11%", "high_price": "29,629.37", "last_price": "29,264.50", "low_price": "29,161.12", "start_price": "29,463.75", "volume": "355.58M"}, {"date": "20220927", "type": "DOW", "fluc_ratio": "-0.44%", "high_price": "29,657.46", "last_price": "29,136.90", "low_price": "28,959.59", "start_price": "29,419.88", "volume": "347.47M"}, {"date": "20220928", "type": "DOW", "fluc_ratio": "+1.87%", "high_price": "29,811.20", "last_price": "29,681.76", "low_price": "29,114.97", "start_price": "29,198.92", "volume": "423.71M"}, {"date": "20220929", "type": "DOW", "fluc_ratio": "-1.53%", "high_price": "29,503.85", "last_price": "29,227.59", "low_price": "28,997.52", "start_price": "29,486.85", "volume": "376.91M"}, {"date": "20220930", "type": "DOW", "fluc_ratio": "-1.70%", "high_price": "29,354.38", "last_price": "28,730.12", "low_price": "28,723.55", "start_price": "29,123.03", "volume": "442.18M"}, {"date": "20221003", "type": "DOW", "fluc_ratio": "+2.64%", "high_price": "29,638.98", "last_price": "29,490.03", "low_price": "28,855.25", "start_price": "28,855.25", "volume": "383.36M"}, {"date": "20221004", "type": "DOW", "fluc_ratio": "+2.80%", "high_price": "30,323.43", "last_price": "30,316.98", "low_price": "29,826.67", "start_price": "29,826.67", "volume": "362.09M"}, {"date": "20221005", "type": "DOW", "fluc_ratio": "-0.14%", "high_price": "30,452.57", "last_price": "30,274.80", "low_price": "29,887.06", "start_price": "30,078.36", "volume": "283.85M"}, {"date": "20221006", "type": "DOW", "fluc_ratio": "-1.15%", "high_price": "30,329.42", "last_price": "29,926.47", "low_price": "29,860.77", "start_price": "30,206.13", "volume": "297.92M"}, {"date": "20221007", "type": "DOW", "fluc_ratio": "-2.10%", "high_price": "29,685.27", "last_price": "29,297.25", "low_price": "29,146.31", "start_price": "29,685.27", "volume": "357.99M"}, {"date": "20221010", "type": "DOW", "fluc_ratio": "-0.32%", "high_price": "29,485.14", "last_price": "29,202.94", "low_price": "29,010.98", "start_price": "29,420.35", "volume": "308.84M"}, {"date": "20221011", "type": "DOW", "fluc_ratio": "+0.12%", "high_price": "29,607.97", "last_price": "29,238.66", "low_price": "29,074.49", "start_price": "29,085.20", "volume": "343.83M"}, {"date": "20221012", "type": "DOW", "fluc_ratio": "-0.10%", "high_price": "29,455.12", "last_price": "29,210.52", "low_price": "29,138.09", "start_price": "29,233.06", "volume": "297.89M"}, {"date": "20221013", "type": "DOW", "fluc_ratio": "+2.83%", "high_price": "30,168.35", "last_price": "30,038.06", "low_price": "28,666.77", "start_price": "28,755.83", "volume": "459.53M"}, {"date": "20221014", "type": "DOW", "fluc_ratio": "-1.31%", "high_price": "30,415.38", "last_price": "29,643.67", "low_price": "29,615.38", "start_price": "30,178.43", "volume": "366.38M"}, {"date": "20221017", "type": "DOW", "fluc_ratio": "+1.84%", "high_price": "30,310.55", "last_price": "30,188.79", "low_price": "29,997.98", "start_price": "30,059.58", "volume": "359.31M"}, {"date": "20221018", "type": "DOW", "fluc_ratio": "+1.12%", "high_price": "30,836.88", "last_price": "30,527.49", "low_price": "30,301.86", "start_price": "30,794.47", "volume": "378.98M"}, {"date": "20221019", "type": "DOW", "fluc_ratio": "-0.33%", "high_price": "30,660.88", "last_price": "30,425.26", "low_price": "30,229.05", "start_price": "30,439.04", "volume": "299.06M"}, {"date": "20221020", "type": "DOW", "fluc_ratio": "-0.30%", "high_price": "30,822.14", "last_price": "30,332.80", "low_price": "30,265.22", "start_price": "30,411.92", "volume": "323.66M"}, {"date": "20221021", "type": "DOW", "fluc_ratio": "+2.47%", "high_price": "31,119.27", "last_price": "31,083.02", "low_price": "30,207.85", "start_price": "30,291.18", "volume": "402.89M"}, {"date": "20221024", "type": "DOW", "fluc_ratio": "+1.34%", "high_price": "31,602.39", "last_price": "31,500.61", "low_price": "31,165.23", "start_price": "31,251.86", "volume": "331.04M"}, {"date": "20221025", "type": "DOW", "fluc_ratio": "+1.07%", "high_price": "31,875.34", "last_price": "31,837.20", "low_price": "31,431.09", "start_price": "31,463.65", "volume": "327.06M"}, {"date": "20221026", "type": "DOW", "fluc_ratio": "+0.01%", "high_price": "32,171.98", "last_price": "31,840.10", "low_price": "31,738.44", "start_price": "31,738.44", "volume": "420.19M"}, {"date": "20221027", "type": "DOW", "fluc_ratio": "+0.62%", "high_price": "32,387.35", "last_price": "32,037.83", "low_price": "31,994.43", "start_price": "32,062.14", "volume": "356.82M"}, {"date": "20221028", "type": "DOW", "fluc_ratio": "+2.57%", "high_price": "32,888.75", "last_price": "32,861.34", "low_price": "32,158.38", "start_price": "32,204.31", "volume": "485.69M"}, {"date": "20221031", "type": "DOW", "fluc_ratio": "-0.39%", "high_price": "32,883.86", "last_price": "32,734.40", "low_price": "32,586.93", "start_price": "32,672.03", "volume": "369.53M"}, {"date": "20221101", "type": "DOW", "fluc_ratio": "-0.26%", "high_price": "32,975.35", "last_price": "32,650.83", "low_price": "32,486.84", "start_price": "32,927.61", "volume": "312.67M"}, {"date": "20221102", "type": "DOW", "fluc_ratio": "-1.54%", "high_price": "33,070.28", "last_price": "32,146.77", "low_price": "32,142.98", "start_price": "32,576.28", "volume": "384.07M"}, {"date": "20221103", "type": "DOW", "fluc_ratio": "-0.46%", "high_price": "32,185.71", "last_price": "31,999.34", "low_price": "31,728.85", "start_price": "31,985.05", "volume": "345.46M"}, {"date": "20221104", "type": "DOW", "fluc_ratio": "+1.27%", "high_price": "32,610.60", "last_price": "32,404.80", "low_price": "31,938.92", "start_price": "32,265.01", "volume": "409.62M"}, {"date": "20221107", "type": "DOW", "fluc_ratio": "+1.31%", "high_price": "32,895.34", "last_price": "32,829.18", "low_price": "32,426.08", "start_price": "32,484.25", "volume": "320.13M"}, {"date": "20221108", "type": "DOW", "fluc_ratio": "+1.01%", "high_price": "33,354.34", "last_price": "33,162.28", "low_price": "32,831.46", "start_price": "32,934.56", "volume": "324.65M"}, {"date": "20221109", "type": "DOW", "fluc_ratio": "-1.95%", "high_price": "33,062.52", "last_price": "32,514.27", "low_price": "32,479.06", "start_price": "33,004.47", "volume": "344.56M"}, {"date": "20221110", "type": "DOW", "fluc_ratio": "+3.68%", "high_price": "33,727.73", "last_price": "33,712.21", "low_price": "33,167.82", "start_price": "33,263.91", "volume": "465.42M"}, {"date": "20221111", "type": "DOW", "fluc_ratio": "+0.11%", "high_price": "33,815.82", "last_price": "33,749.18", "low_price": "33,394.49", "start_price": "33,797.75", "volume": "418.43M"}, {"date": "20221114", "type": "DOW", "fluc_ratio": "-0.63%", "high_price": "33,963.62", "last_price": "33,537.16", "low_price": "33,534.27", "start_price": "33,645.97", "volume": "339.05M"}, {"date": "20221115", "type": "DOW", "fluc_ratio": "+0.17%", "high_price": "33,984.90", "last_price": "33,594.17", "low_price": "33,321.26", "start_price": "33,804.97", "volume": "380.64M"}, {"date": "20221116", "type": "DOW", "fluc_ratio": "-0.11%", "high_price": "33,682.39", "last_price": "33,556.60", "low_price": "33,521.23", "start_price": "33,554.93", "volume": "288.59M"}, {"date": "20221117", "type": "DOW", "fluc_ratio": "-0.03%", "high_price": "33,615.82", "last_price": "33,547.37", "low_price": "33,245.78", "start_price": "33,277.00", "volume": "301.53M"}, {"date": "20221118", "type": "DOW", "fluc_ratio": "+0.60%", "high_price": "33,827.83", "last_price": "33,747.14", "low_price": "33,541.07", "start_price": "33,606.59", "volume": "296.37M"}, {"date": "20221121", "type": "DOW", "fluc_ratio": "-0.14%", "high_price": "33,862.64", "last_price": "33,700.87", "low_price": "33,559.60", "start_price": "33,770.81", "volume": "339.60M"}, {"date": "20221122", "type": "DOW", "fluc_ratio": "+1.18%", "high_price": "34,112.84", "last_price": "34,098.03", "low_price": "33,810.05", "start_price": "33,810.05", "volume": "268.49M"}, {"date": "20221123", "type": "DOW", "fluc_ratio": "+0.28%", "high_price": "34,262.07", "last_price": "34,195.11", "low_price": "34,004.64", "start_price": "34,091.57", "volume": "225.79M"}, {"date": "20221125", "type": "DOW", "fluc_ratio": "+0.44%", "high_price": "34,385.89", "last_price": "34,346.83", "low_price": "34,203.36", "start_price": "34,213.04", "volume": "123.65M"}, {"date": "20221128", "type": "DOW", "fluc_ratio": "-1.45%", "high_price": "34,303.88", "last_price": "33,849.66", "low_price": "33,799.41", "start_price": "34,185.42", "volume": "286.59M"}, {"date": "20221129", "type": "DOW", "fluc_ratio": "0.00%", "high_price": "33,933.49", "last_price": "33,850.48", "low_price": "33,662.45", "start_price": "33,847.80", "volume": "271.10M"}, {"date": "20221130", "type": "DOW", "fluc_ratio": "+2.18%", "high_price": "34,587.46", "last_price": "34,587.46", "low_price": "33,583.93", "start_price": "33,795.43", "volume": "466.31M"}, {"date": "20221201", "type": "DOW", "fluc_ratio": "-0.55%", "high_price": "34,581.98", "last_price": "34,396.53", "low_price": "34,130.18", "start_price": "34,533.59", "volume": "331.32M"}, {"date": "20221202", "type": "DOW", "fluc_ratio": "+0.09%", "high_price": "34,481.12", "last_price": "34,428.95", "low_price": "34,042.46", "start_price": "34,265.45", "volume": "279.59M"}, {"date": "20221205", "type": "DOW", "fluc_ratio": "-1.40%", "high_price": "34,270.09", "last_price": "33,946.51", "low_price": "33,847.05", "start_price": "34,190.57", "volume": "303.91M"}, {"date": "20221206", "type": "DOW", "fluc_ratio": "-1.03%", "high_price": "34,005.32", "last_price": "33,596.51", "low_price": "33,418.59", "start_price": "33,936.87", "volume": "297.15M"}, {"date": "20221207", "type": "DOW", "fluc_ratio": "0.00%", "high_price": "33,773.78", "last_price": "33,596.87", "low_price": "33,505.36", "start_price": "33,556.40", "volume": "277.44M"}, {"date": "20221208", "type": "DOW", "fluc_ratio": "+0.55%", "high_price": "33,898.46", "last_price": "33,780.16", "low_price": "33,643.05", "start_price": "33,695.97", "volume": "264.54M"}, {"date": "20221209", "type": "DOW", "fluc_ratio": "-0.90%", "high_price": "33,844.56", "last_price": "33,475.60", "low_price": "33,465.57", "start_price": "33,746.71", "volume": "276.10M"}, {"date": "20221212", "type": "DOW", "fluc_ratio": "+1.58%", "high_price": "34,004.81", "last_price": "34,004.81", "low_price": "33,545.50", "start_price": "33,545.73", "volume": "301.73M"}, {"date": "20221213", "type": "DOW", "fluc_ratio": "+0.31%", "high_price": "34,711.63", "last_price": "34,110.69", "low_price": "33,896.80", "start_price": "34,268.44", "volume": "404.26M"}, {"date": "20221214", "type": "DOW", "fluc_ratio": "-0.43%", "high_price": "34,395.38", "last_price": "33,965.69", "low_price": "33,710.64", "start_price": "34,086.07", "volume": "319.15M"}, {"date": "20221215", "type": "DOW", "fluc_ratio": "-2.25%", "high_price": "33,773.00", "last_price": "33,202.81", "low_price": "33,016.45", "start_price": "33,773.00", "volume": "368.79M"}, {"date": "20221216", "type": "DOW", "fluc_ratio": "-0.85%", "high_price": "33,166.46", "last_price": "32,920.00", "low_price": "32,654.64", "start_price": "33,166.46", "volume": "623.17M"}, {"date": "20221219", "type": "DOW", "fluc_ratio": "-0.50%", "high_price": "33,038.45", "last_price": "32,756.61", "low_price": "32,582.22", "start_price": "32,897.72", "volume": "308.35M"}, {"date": "20221220", "type": "DOW", "fluc_ratio": "+0.29%", "high_price": "32,991.30", "last_price": "32,850.01", "low_price": "32,650.61", "start_price": "32,735.24", "volume": "286.90M"}, {"date": "20221221", "type": "DOW", "fluc_ratio": "+1.60%", "high_price": "33,437.84", "last_price": "33,376.48", "low_price": "33,028.09", "start_price": "33,028.09", "volume": "311.43M"}, {"date": "20221222", "type": "DOW", "fluc_ratio": "-1.04%", "high_price": "33,233.35", "last_price": "33,028.22", "low_price": "32,573.43", "start_price": "33,233.35", "volume": "326.11M"}, {"date": "20221223", "type": "DOW", "fluc_ratio": "+0.53%", "high_price": "33,225.83", "last_price": "33,204.26", "low_price": "32,815.26", "start_price": "32,961.06", "volume": "218.35M"}, {"date": "20221227", "type": "DOW", "fluc_ratio": "+0.11%", "high_price": "33,387.12", "last_price": "33,241.69", "low_price": "33,069.58", "start_price": "33,271.90", "volume": "235.96M"}, {"date": "20221228", "type": "DOW", "fluc_ratio": "-1.10%", "high_price": "33,377.35", "last_price": "32,875.01", "low_price": "32,872.15", "start_price": "33,264.76", "volume": "247.02M"}, {"date": "20221229", "type": "DOW", "fluc_ratio": "+1.05%", "high_price": "33,292.97", "last_price": "33,221.06", "low_price": "33,021.43", "start_price": "33,021.43", "volume": "236.93M"}, {"date": "20221230", "type": "DOW", "fluc_ratio": "-0.22%", "high_price": "33,149.56", "last_price": "33,147.28", "low_price": "32,848.07", "start_price": "33,121.61", "volume": "279.97M"}, {"date": "2022705", "type": "DOW", "fluc_ratio": "-0.42%", "high_price": "30,971.74", "last_price": "30,967.45", "low_price": "30,355.33", "start_price": "30,701.12", "volume": "302.40M"}, {"date": "2022706", "type": "DOW", "fluc_ratio": "+0.23%", "high_price": "31,224.63", "last_price": "31,037.22", "low_price": "30,796.06", "start_price": "30,957.30", "volume": "276.14M"}, {"date": "2022707", "type": "DOW", "fluc_ratio": "+1.12%", "high_price": "31,421.71", "last_price": "31,383.89", "low_price": "31,155.92", "start_price": "31,190.65", "volume": "282.02M"}, {"date": "2022708", "type": "DOW", "fluc_ratio": "-0.14%", "high_price": "31,509.74", "last_price": "31,339.20", "low_price": "31,213.83", "start_price": "31,348.43", "volume": "229.51M"}, {"date": "2022711", "type": "DOW", "fluc_ratio": "-0.52%", "high_price": "31,367.29", "last_price": "31,175.52", "low_price": "31,114.40", "start_price": "31,183.56", "volume": "232.43M"}, {"date": "2022712", "type": "DOW", "fluc_ratio": "-0.61%", "high_price": "31,346.10", "last_price": "30,985.02", "low_price": "30,860.83", "start_price": "31,113.31", "volume": "315.33M"}, {"date": "2022713", "type": "DOW", "fluc_ratio": "-0.69%", "high_price": "30,977.52", "last_price": "30,771.54", "low_price": "30,515.34", "start_price": "30,743.63", "volume": "279.11M"}, {"date": "2022714", "type": "DOW", "fluc_ratio": "-0.46%", "high_price": "30,679.11", "last_price": "30,630.01", "low_price": "30,145.31", "start_price": "30,451.80", "volume": "313.90M"}, {"date": "2022715", "type": "DOW", "fluc_ratio": "+2.14%", "high_price": "31,286.95", "last_price": "31,286.02", "low_price": "30,775.37", "start_price": "30,775.37", "volume": "308.33M"}, {"date": "2022718", "type": "DOW", "fluc_ratio": "-0.68%", "high_price": "31,643.32", "last_price": "31,071.75", "low_price": "30,982.97", "start_price": "31,559.00", "volume": "289.24M"}, {"date": "2022719", "type": "DOW", "fluc_ratio": "+2.42%", "high_price": "31,842.25", "last_price": "31,824.71", "low_price": "31,165.91", "start_price": "31,165.91", "volume": "366.26M"}, {"date": "2022720", "type": "DOW", "fluc_ratio": "+0.17%", "high_price": "31,943.95", "last_price": "31,878.20", "low_price": "31,648.33", "start_price": "31,829.99", "volume": "304.57M"}, {"date": "2022721", "type": "DOW", "fluc_ratio": "+0.50%", "high_price": "32,040.63", "last_price": "32,036.77", "low_price": "31,535.24", "start_price": "31,826.49", "volume": "292.81M"}, {"date": "2022722", "type": "DOW", "fluc_ratio": "-0.43%", "high_price": "32,219.25", "last_price": "31,900.61", "low_price": "31,731.47", "start_price": "32,167.92", "volume": "311.11M"}, {"date": "2022725", "type": "DOW", "fluc_ratio": "+0.28%", "high_price": "32,027.06", "last_price": "31,990.00", "low_price": "31,823.05", "start_price": "31,986.05", "volume": "247.48M"}, {"date": "2022726", "type": "DOW", "fluc_ratio": "-0.72%", "high_price": "31,950.04", "last_price": "31,760.85", "low_price": "31,705.93", "start_price": "31,950.04", "volume": "316.16M"}, {"date": "2022727", "type": "DOW", "fluc_ratio": "+1.37%", "high_price": "32,334.95", "last_price": "32,196.00", "low_price": "31,803.94", "start_price": "31,891.33", "volume": "355.80M"}, {"date": "2022728", "type": "DOW", "fluc_ratio": "+1.03%", "high_price": "32,609.53", "last_price": "32,526.86", "low_price": "31,984.67", "start_price": "32,197.62", "volume": "317.56M"}, {"date": "2022729", "type": "DOW", "fluc_ratio": "+0.98%", "high_price": "32,906.21", "last_price": "32,846.45", "low_price": "32,495.87", "start_price": "32,515.62", "volume": "464.21M"}, {"date": "2022801", "type": "DOW", "fluc_ratio": "-0.14%", "high_price": "32,971.43", "last_price": "32,799.18", "low_price": "32,642.38", "start_price": "32,755.71", "volume": "311.91M"}, {"date": "2022802", "type": "DOW", "fluc_ratio": "-1.23%", "high_price": "32,772.93", "last_price": "32,396.76", "low_price": "32,388.30", "start_price": "32,673.44", "volume": "307.90M"}, {"date": "2022803", "type": "DOW", "fluc_ratio": "+1.28%", "high_price": "32,901.43", "last_price": "32,812.00", "low_price": "32,515.41", "start_price": "32,556.15", "volume": "329.34M"}, {"date": "2022804", "type": "DOW", "fluc_ratio": "-0.26%", "high_price": "32,828.11", "last_price": "32,727.19", "low_price": "32,654.40", "start_price": "32,805.69", "volume": "305.34M"}, {"date": "2022805", "type": "DOW", "fluc_ratio": "+0.23%", "high_price": "32,813.44", "last_price": "32,801.51", "low_price": "32,489.62", "start_price": "32,513.99", "volume": "267.68M"}, {"date": "2022808", "type": "DOW", "fluc_ratio": "+0.09%", "high_price": "33,109.96", "last_price": "32,831.92", "low_price": "32,769.81", "start_price": "32,958.20", "volume": "268.96M"}, {"date": "2022809", "type": "DOW", "fluc_ratio": "-0.17%", "high_price": "32,875.96", "last_price": "32,776.25", "low_price": "32,702.66", "start_price": "32,807.36", "volume": "273.34M"}, {"date": "2022810", "type": "DOW", "fluc_ratio": "+1.63%", "high_price": "33,364.17", "last_price": "33,309.45", "low_price": "33,130.63", "start_price": "33,130.63", "volume": "298.56M"}, {"date": "2022811", "type": "DOW", "fluc_ratio": "+0.08%", "high_price": "33,649.85", "last_price": "33,337.13", "low_price": "33,290.34", "start_price": "33,451.51", "volume": "301.74M"}, {"date": "2022812", "type": "DOW", "fluc_ratio": "+1.27%", "high_price": "33,765.02", "last_price": "33,761.11", "low_price": "33,398.32", "start_price": "33,430.72", "volume": "286.95M"}, {"date": "2022815", "type": "DOW", "fluc_ratio": "+0.45%", "high_price": "33,954.33", "last_price": "33,912.63", "low_price": "33,585.33", "start_price": "33,634.44", "volume": "251.90M"}, {"date": "20230103", "type": "DOW", "fluc_ratio": "-0.04%", "high_price": "33,386.63", "last_price": "33,134.59", "low_price": "32,851.14", "start_price": "33,225.61", "volume": "341.35M"}, {"date": "20230104", "type": "DOW", "fluc_ratio": "+0.41%", "high_price": "33,407.74", "last_price": "33,269.57", "low_price": "33,038.06", "start_price": "33,165.14", "volume": "368.65M"}, {"date": "20230105", "type": "DOW", "fluc_ratio": "-1.02%", "high_price": "33,191.72", "last_price": "32,929.72", "low_price": "32,812.33", "start_price": "33,191.72", "volume": "329.23M"}, {"date": "20230106", "type": "DOW", "fluc_ratio": "+2.13%", "high_price": "33,710.40", "last_price": "33,629.79", "low_price": "33,000.57", "start_price": "33,055.30", "volume": "350.77M"}, {"date": "20230109", "type": "DOW", "fluc_ratio": "-0.33%", "high_price": "33,934.58", "last_price": "33,517.95", "low_price": "33,488.64", "start_price": "33,725.58", "volume": "315.79M"}, {"date": "20230110", "type": "DOW", "fluc_ratio": "+0.56%", "high_price": "33,724.14", "last_price": "33,705.55", "low_price": "33,426.17", "start_price": "33,516.43", "volume": "261.10M"}, {"date": "20230111", "type": "DOW", "fluc_ratio": "+0.79%", "high_price": "33,974.32", "last_price": "33,972.25", "low_price": "33,711.04", "start_price": "33,754.03", "volume": "289.58M"}, {"date": "20230112", "type": "DOW", "fluc_ratio": "+0.64%", "high_price": "34,292.59", "last_price": "34,189.25", "low_price": "33,794.05", "start_price": "34,047.86", "volume": "293.67M"}, {"date": "20230113", "type": "DOW", "fluc_ratio": "+0.33%", "high_price": "34,342.28", "last_price": "34,302.81", "low_price": "33,925.60", "start_price": "34,075.31", "volume": "266.44M"}, {"date": "20230117", "type": "DOW", "fluc_ratio": "-1.14%", "high_price": "34,269.97", "last_price": "33,911.22", "low_price": "33,860.67", "start_price": "34,245.96", "volume": "335.09M"}, {"date": "20230118", "type": "DOW", "fluc_ratio": "-1.81%", "high_price": "34,015.42", "last_price": "33,296.63", "low_price": "33,271.58", "start_price": "33,948.49", "volume": "339.82M"}, {"date": "20230119", "type": "DOW", "fluc_ratio": "-0.76%", "high_price": "33,227.37", "last_price": "33,044.17", "low_price": "32,982.33", "start_price": "33,171.35", "volume": "306.16M"}, {"date": "20230120", "type": "DOW", "fluc_ratio": "+1.00%", "high_price": "33,380.88", "last_price": "33,374.37", "low_price": "32,949.75", "start_price": "33,073.46", "volume": "348.46M"}, {"date": "20230123", "type": "DOW", "fluc_ratio": "+0.76%", "high_price": "33,782.82", "last_price": "33,628.84", "low_price": "33,317.32", "start_price": "33,457.87", "volume": "347.92M"}, {"date": "20230124", "type": "DOW", "fluc_ratio": "+0.31%", "high_price": "33,782.51", "last_price": "33,733.50", "low_price": "33,310.56", "start_price": "33,444.72", "volume": "290.98M"}, {"date": "20230125", "type": "DOW", "fluc_ratio": "+0.03%", "high_price": "33,773.09", "last_price": "33,743.71", "low_price": "33,273.21", "start_price": "33,538.36", "volume": "336.09M"}, {"date": "20230126", "type": "DOW", "fluc_ratio": "+0.61%", "high_price": "33,951.95", "last_price": "33,948.29", "low_price": "33,635.60", "start_price": "33,872.43", "volume": "313.25M"}, {"date": "20230127", "type": "DOW", "fluc_ratio": "+0.09%", "high_price": "34,163.12", "last_price": "33,977.55", "low_price": "33,832.00", "start_price": "33,952.93", "volume": "432.42M"}, {"date": "20230130", "type": "DOW", "fluc_ratio": "-0.76%", "high_price": "34,054.40", "last_price": "33,717.68", "low_price": "33,695.24", "start_price": "33,855.66", "volume": "334.51M"}, {"date": "20230131", "type": "DOW", "fluc_ratio": "+1.10%", "high_price": "34,095.23", "last_price": "34,086.89", "low_price": "33,665.78", "start_price": "33,803.56", "volume": "330.30M"}, {"date": "20230201", "type": "DOW", "fluc_ratio": "+0.02%", "high_price": "34,333.87", "last_price": "34,094.34", "low_price": "33,581.42", "start_price": "34,039.60", "volume": "360.39M"}, {"date": "20230202", "type": "DOW", "fluc_ratio": "-0.12%", "high_price": "34,138.91", "last_price": "34,053.74", "low_price": "33,816.12", "start_price": "34,129.30", "volume": "414.37M"}, {"date": "20230203", "type": "DOW", "fluc_ratio": "-0.38%", "high_price": "34,178.98", "last_price": "33,925.06", "low_price": "33,813.92", "start_price": "33,885.93", "volume": "413.67M"}, {"date": "20230206", "type": "DOW", "fluc_ratio": "-0.10%", "high_price": "33,962.49", "last_price": "33,889.63", "low_price": "33,684.04", "start_price": "33,810.41", "volume": "283.17M"}, {"date": "20230207", "type": "DOW", "fluc_ratio": "+0.79%", "high_price": "34,238.10", "last_price": "34,156.85", "low_price": "33,635.52", "start_price": "33,769.78", "volume": "349.95M"}, {"date": "20230208", "type": "DOW", "fluc_ratio": "-0.61%", "high_price": "34,159.04", "last_price": "33,949.20", "low_price": "33,901.13", "start_price": "34,132.90", "volume": "309.66M"}, {"date": "20230209", "type": "DOW", "fluc_ratio": "-0.73%", "high_price": "34,252.18", "last_price": "33,700.54", "low_price": "33,608.30", "start_price": "34,105.61", "volume": "331.69M"}, {"date": "20230210", "type": "DOW", "fluc_ratio": "+0.50%", "high_price": "33,897.31", "last_price": "33,869.40", "low_price": "33,594.48", "start_price": "33,671.54", "volume": "277.26M"}, {"date": "20230213", "type": "DOW", "fluc_ratio": "+1.11%", "high_price": "34,249.60", "last_price": "34,246.32", "low_price": "33,887.39", "start_price": "33,887.39", "volume": "291.78M"}, {"date": "20230214", "type": "DOW", "fluc_ratio": "-0.46%", "high_price": "34,330.89", "last_price": "34,089.79", "low_price": "33,827.45", "start_price": "34,194.09", "volume": "280.57M"}, {"date": "20230215", "type": "DOW", "fluc_ratio": "+0.11%", "high_price": "34,128.34", "last_price": "34,128.34", "low_price": "33,834.70", "start_price": "34,008.63", "volume": "260.62M"}, {"date": "20230216", "type": "DOW", "fluc_ratio": "-1.27%", "high_price": "34,040.91", "last_price": "33,696.39", "low_price": "33,687.78", "start_price": "33,992.09", "volume": "307.79M"}, {"date": "20230217", "type": "DOW", "fluc_ratio": "+0.39%", "high_price": "33,846.64", "last_price": "33,826.92", "low_price": "33,518.74", "start_price": "33,677.01", "volume": "287.36M"}, {"date": "20230221", "type": "DOW", "fluc_ratio": "-2.06%", "high_price": "33,603.31", "last_price": "33,130.38", "low_price": "33,116.25", "start_price": "33,546.15", "volume": "340.93M"}, {"date": "20230222", "type": "DOW", "fluc_ratio": "-0.25%", "high_price": "33,245.84", "last_price": "33,046.33", "low_price": "32,948.27", "start_price": "33,169.33", "volume": "312.15M"}, {"date": "20230223", "type": "DOW", "fluc_ratio": "+0.33%", "high_price": "33,269.05", "last_price": "33,156.41", "low_price": "32,799.02", "start_price": "33,175.39", "volume": "275.79M"}, {"date": "20230224", "type": "DOW", "fluc_ratio": "-1.02%", "high_price": "32,999.19", "last_price": "32,817.05", "low_price": "32,643.91", "start_price": "32,999.19", "volume": "267.05M"}, {"date": "20230227", "type": "DOW", "fluc_ratio": "+0.22%", "high_price": "33,188.68", "last_price": "32,889.29", "low_price": "32,814.18", "start_price": "32,906.16", "volume": "236.50M"}, {"date": "20230228", "type": "DOW", "fluc_ratio": "-0.71%", "high_price": "32,855.77", "last_price": "32,654.98", "low_price": "32,638.35", "start_price": "32,855.77", "volume": "276.76M"}, {"date": "20230301", "type": "DOW", "fluc_ratio": "+0.02%", "high_price": "32,746.04", "last_price": "32,662.56", "low_price": "32,500.84", "start_price": "32,656.37", "volume": "283.77M"}, {"date": "20230302", "type": "DOW", "fluc_ratio": "+1.05%", "high_price": "33,082.87", "last_price": "33,005.12", "low_price": "32,667.90", "start_price": "32,739.58", "volume": "307.52M"}, {"date": "20230303", "type": "DOW", "fluc_ratio": "+1.17%", "high_price": "33,405.55", "last_price": "33,390.35", "low_price": "33,009.86", "start_price": "33,135.00", "volume": "286.02M"}, {"date": "20230306", "type": "DOW", "fluc_ratio": "+0.12%", "high_price": "33,571.44", "last_price": "33,431.05", "low_price": "33,384.02", "start_price": "33,425.32", "volume": "317.06M"}, {"date": "20230307", "type": "DOW", "fluc_ratio": "-1.72%", "high_price": "33,452.70", "last_price": "32,856.86", "low_price": "32,839.94", "start_price": "33,428.31", "volume": "283.88M"}, {"date": "20230308", "type": "DOW", "fluc_ratio": "-0.18%", "high_price": "32,901.88", "last_price": "32,798.53", "low_price": "32,615.09", "start_price": "32,872.08", "volume": "236.50M"}, {"date": "20230309", "type": "DOW", "fluc_ratio": "-1.65%", "high_price": "32,988.24", "last_price": "32,256.05", "low_price": "32,193.33", "start_price": "32,876.83", "volume": "307.46M"}, {"date": "20230310", "type": "DOW", "fluc_ratio": "-1.07%", "high_price": "32,421.89", "last_price": "31,909.96", "low_price": "31,784.37", "start_price": "32,185.14", "volume": "388.47M"}, {"date": "20230313", "type": "DOW", "fluc_ratio": "-0.28%", "high_price": "32,240.35", "last_price": "31,819.05", "low_price": "31,624.87", "start_price": "31,624.87", "volume": "417.28M"}, {"date": "20230314", "type": "DOW", "fluc_ratio": "+1.05%", "high_price": "32,306.59", "last_price": "32,153.89", "low_price": "31,806.45", "start_price": "32,151.20", "volume": "373.09M"}, {"date": "20230315", "type": "DOW", "fluc_ratio": "-0.86%", "high_price": "31,902.31", "last_price": "31,876.22", "low_price": "31,429.98", "start_price": "31,759.87", "volume": "399.94M"}, {"date": "20230316", "type": "DOW", "fluc_ratio": "+1.17%", "high_price": "32,281.61", "last_price": "32,247.61", "low_price": "31,574.36", "start_price": "31,827.65", "volume": "425.56M"}, {"date": "20230317", "type": "DOW", "fluc_ratio": "-1.21%", "high_price": "32,217.32", "last_price": "31,858.89", "low_price": "31,728.97", "start_price": "32,217.32", "volume": "615.28M"}, {"date": "20230320", "type": "DOW", "fluc_ratio": "+1.21%", "high_price": "32,277.01", "last_price": "32,244.64", "low_price": "31,935.21", "start_price": "31,935.21", "volume": "339.85M"}, {"date": "20230321", "type": "DOW", "fluc_ratio": "+0.98%", "high_price": "32,590.50", "last_price": "32,561.82", "low_price": "32,346.31", "start_price": "32,420.71", "volume": "345.26M"}, {"date": "20230322", "type": "DOW", "fluc_ratio": "-1.64%", "high_price": "32,761.38", "last_price": "32,028.90", "low_price": "32,024.68", "start_price": "32,587.20", "volume": "319.40M"}, {"date": "20230323", "type": "DOW", "fluc_ratio": "+0.23%", "high_price": "32,511.09", "last_price": "32,103.77", "low_price": "31,866.31", "start_price": "32,101.49", "volume": "324.00M"}, {"date": "20230324", "type": "DOW", "fluc_ratio": "+0.42%", "high_price": "32,257.02", "last_price": "32,238.15", "low_price": "31,805.18", "start_price": "32,038.22", "volume": "308.04M"}, {"date": "20230327", "type": "DOW", "fluc_ratio": "+0.60%", "high_price": "32,563.90", "last_price": "32,432.61", "low_price": "32,276.72", "start_price": "32,276.72", "volume": "279.03M"}, {"date": "20230328", "type": "DOW", "fluc_ratio": "-0.12%", "high_price": "32,548.80", "last_price": "32,394.65", "low_price": "32,295.65", "start_price": "32,434.85", "volume": "236.71M"}, {"date": "20230329", "type": "DOW", "fluc_ratio": "+1.00%", "high_price": "32,728.04", "last_price": "32,717.96", "low_price": "32,540.94", "start_price": "32,566.54", "volume": "301.95M"}, {"date": "20230330", "type": "DOW", "fluc_ratio": "+0.43%", "high_price": "32,899.26", "last_price": "32,859.56", "low_price": "32,682.90", "start_price": "32,807.43", "volume": "274.60M"}, {"date": "20230331", "type": "DOW", "fluc_ratio": "+1.26%", "high_price": "33,290.83", "last_price": "33,273.10", "low_price": "32,901.96", "start_price": "32,901.96", "volume": "326.71M"}, {"date": "20230403", "type": "DOW", "fluc_ratio": "+0.99%", "high_price": "33,632.04", "last_price": "33,600.92", "low_price": "33,246.47", "start_price": "33,246.47", "volume": "297.72M"}, {"date": "20230404", "type": "DOW", "fluc_ratio": "-0.59%", "high_price": "33,633.32", "last_price": "33,403.04", "low_price": "33,276.02", "start_price": "33,594.79", "volume": "273.54M"}, {"date": "20230405", "type": "DOW", "fluc_ratio": "+0.24%", "high_price": "33,539.42", "last_price": "33,482.59", "low_price": "33,376.32", "start_price": "33,394.60", "volume": "278.82M"}, {"date": "20230406", "type": "DOW", "fluc_ratio": "+0.01%", "high_price": "33,525.83", "last_price": "33,485.35", "low_price": "33,326.14", "start_price": "33,420.96", "volume": "249.72M"}, {"date": "20230410", "type": "DOW", "fluc_ratio": "+0.30%", "high_price": "33,588.57", "last_price": "33,585.93", "low_price": "33,344.46", "start_price": "33,395.23", "volume": "225.29M"}, {"date": "20230411", "type": "DOW", "fluc_ratio": "+0.30%", "high_price": "33,781.29", "last_price": "33,685.12", "low_price": "33,586.75", "start_price": "33,586.75", "volume": "234.75M"}, {"date": "20230412", "type": "DOW", "fluc_ratio": "-0.11%", "high_price": "33,895.06", "last_price": "33,647.22", "low_price": "33,594.70", "start_price": "33,827.89", "volume": "245.48M"}, {"date": "20230413", "type": "DOW", "fluc_ratio": "+1.14%", "high_price": "34,054.79", "last_price": "34,030.34", "low_price": "33,606.74", "start_price": "33,668.97", "volume": "260.73M"}, {"date": "20230414", "type": "DOW", "fluc_ratio": "-0.43%", "high_price": "34,081.56", "last_price": "33,885.31", "low_price": "33,731.16", "start_price": "33,981.71", "volume": "267.92M"}, {"date": "20230417", "type": "DOW", "fluc_ratio": "+0.30%", "high_price": "33,990.38", "last_price": "33,987.37", "low_price": "33,797.43", "start_price": "33,922.18", "volume": "227.86M"}, {"date": "20230418", "type": "DOW", "fluc_ratio": "-0.03%", "high_price": "34,018.62", "last_price": "33,976.53", "low_price": "33,792.08", "start_price": "33,965.16", "volume": "246.48M"}, {"date": "20230419", "type": "DOW", "fluc_ratio": "-0.23%", "high_price": "33,957.45", "last_price": "33,897.34", "low_price": "33,816.88", "start_price": "33,889.83", "volume": "244.31M"}, {"date": "20230420", "type": "DOW", "fluc_ratio": "-0.32%", "high_price": "33,875.39", "last_price": "33,788.27", "low_price": "33,677.74", "start_price": "33,740.60", "volume": "299.23M"}, {"date": "20230421", "type": "DOW", "fluc_ratio": "+0.06%", "high_price": "33,858.81", "last_price": "33,809.03", "low_price": "33,689.54", "start_price": "33,793.60", "volume": "277.90M"}, {"date": "20230424", "type": "DOW", "fluc_ratio": "+0.20%", "high_price": "33,890.27", "last_price": "33,875.92", "low_price": "33,726.52", "start_price": "33,794.79", "volume": "237.99M"}, {"date": "20230425", "type": "DOW", "fluc_ratio": "-1.02%", "high_price": "33,868.31", "last_price": "33,531.72", "low_price": "33,525.39", "start_price": "33,845.54", "volume": "288.68M"}, {"date": "20230426", "type": "DOW", "fluc_ratio": "-0.69%", "high_price": "33,643.45", "last_price": "33,301.67", "low_price": "33,236.02", "start_price": "33,596.34", "volume": "312.37M"}, {"date": "20230427", "type": "DOW", "fluc_ratio": "+1.58%", "high_price": "33,859.31", "last_price": "33,826.66", "low_price": "33,374.65", "start_price": "33,381.66", "volume": "331.41M"}, {"date": "20230428", "type": "DOW", "fluc_ratio": "+0.80%", "high_price": "34,102.58", "last_price": "34,098.95", "low_price": "33,729.51", "start_price": "33,797.43", "volume": "336.96M"}, {"date": "20230501", "type": "DOW", "fluc_ratio": "-0.14%", "high_price": "34,257.17", "last_price": "34,050.91", "low_price": "34,030.32", "start_price": "34,116.81", "volume": "238.93M"}, {"date": "20230502", "type": "DOW", "fluc_ratio": "-1.08%", "high_price": "34,017.62", "last_price": "33,684.46", "low_price": "33,438.66", "start_price": "34,017.62", "volume": "266.62M"}, {"date": "20230503", "type": "DOW", "fluc_ratio": "-0.80%", "high_price": "33,811.84", "last_price": "33,414.11", "low_price": "33,398.14", "start_price": "33,726.64", "volume": "279.57M"}, {"date": "20230504", "type": "DOW", "fluc_ratio": "-0.86%", "high_price": "33,353.07", "last_price": "33,127.94", "low_price": "32,938.59", "start_price": "33,347.78", "volume": "293.34M"}, {"date": "20230505", "type": "DOW", "fluc_ratio": "+1.65%", "high_price": "33,748.43", "last_price": "33,674.31", "low_price": "33,248.55", "start_price": "33,248.55", "volume": "309.21M"}, {"date": "20230508", "type": "DOW", "fluc_ratio": "-0.17%", "high_price": "33,746.80", "last_price": "33,618.55", "low_price": "33,509.45", "start_price": "33,715.15", "volume": "215.59M"}, {"date": "20230509", "type": "DOW", "fluc_ratio": "-0.17%", "high_price": "33,655.94", "last_price": "33,562.14", "low_price": "33,509.72", "start_price": "33,589.85", "volume": "225.83M"}, {"date": "20230510", "type": "DOW", "fluc_ratio": "-0.09%", "high_price": "33,771.23", "last_price": "33,531.00", "low_price": "33,242.92", "start_price": "33,707.20", "volume": "255.06M"}, {"date": "20230511", "type": "DOW", "fluc_ratio": "-0.66%", "high_price": "33,389.88", "last_price": "33,310.04", "low_price": "33,128.64", "start_price": "33,383.89", "volume": "291.48M"}, {"date": "20230512", "type": "DOW", "fluc_ratio": "-0.03%", "high_price": "33,405.11", "last_price": "33,300.62", "low_price": "33,110.71", "start_price": "33,370.58", "volume": "221.70M"}, {"date": "20230515", "type": "DOW", "fluc_ratio": "+0.15%", "high_price": "33,400.30", "last_price": "33,350.40", "low_price": "33,162.32", "start_price": "33,321.21", "volume": "217.64M"}, {"date": "20230516", "type": "DOW", "fluc_ratio": "-1.01%", "high_price": "33,288.63", "last_price": "33,012.34", "low_price": "33,006.19", "start_price": "33,275.37", "volume": "241.17M"}, {"date": "20230517", "type": "DOW", "fluc_ratio": "+1.24%", "high_price": "33,471.32", "last_price": "33,421.23", "low_price": "33,050.77", "start_price": "33,147.54", "volume": "294.88M"}, {"date": "20230518", "type": "DOW", "fluc_ratio": "+0.34%", "high_price": "33,579.91", "last_price": "33,535.97", "low_price": "33,212.56", "start_price": "33,374.56", "volume": "322.02M"}, {"date": "20230519", "type": "DOW", "fluc_ratio": "-0.33%", "high_price": "33,652.90", "last_price": "33,426.43", "low_price": "33,337.16", "start_price": "33,582.95", "volume": "291.53M"}, {"date": "20230522", "type": "DOW", "fluc_ratio": "-0.42%", "high_price": "33,510.00", "last_price": "33,286.55", "low_price": "33,212.66", "start_price": "33,408.54", "volume": "260.24M"}, {"date": "20230523", "type": "DOW", "fluc_ratio": "-0.69%", "high_price": "33,309.62", "last_price": "33,055.57", "low_price": "33,013.41", "start_price": "33,190.60", "volume": "279.78M"}, {"date": "20230524", "type": "DOW", "fluc_ratio": "-0.77%", "high_price": "33,021.76", "last_price": "32,800.38", "low_price": "32,754.09", "start_price": "33,021.76", "volume": "236.23M"}, {"date": "20230525", "type": "DOW", "fluc_ratio": "-0.11%", "high_price": "32,867.55", "last_price": "32,764.72", "low_price": "32,586.57", "start_price": "32,854.26", "volume": "354.70M"}, {"date": "20230526", "type": "DOW", "fluc_ratio": "+1.00%", "high_price": "33,162.06", "last_price": "33,093.34", "low_price": "32,795.50", "start_price": "32,795.50", "volume": "327.87M"}, {"date": "20230530", "type": "DOW", "fluc_ratio": "-0.15%", "high_price": "33,132.32", "last_price": "33,042.85", "low_price": "32,893.97", "start_price": "33,103.65", "volume": "314.02M"}, {"date": "20230531", "type": "DOW", "fluc_ratio": "-0.40%", "high_price": "32,983.16", "last_price": "32,910.90", "low_price": "32,743.02", "start_price": "32,948.71", "volume": "587.46M"}, {"date": "20230601", "type": "DOW", "fluc_ratio": "+0.46%", "high_price": "33,167.07", "last_price": "33,062.36", "low_price": "32,706.92", "start_price": "32,929.85", "volume": "332.12M"}, {"date": "20230602", "type": "DOW", "fluc_ratio": "+2.12%", "high_price": "33,805.00", "last_price": "33,762.76", "low_price": "33,187.58", "start_price": "33,187.58", "volume": "373.19M"}, {"date": "20230605", "type": "DOW", "fluc_ratio": "-0.59%", "high_price": "33,803.52", "last_price": "33,562.60", "low_price": "33,553.55", "start_price": "33,771.59", "volume": "363.51M"}, {"date": "20230606", "type": "DOW", "fluc_ratio": "+0.03%", "high_price": "33,629.91", "last_price": "33,573.28", "low_price": "33,399.69", "start_price": "33,547.67", "volume": "285.57M"}, {"date": "20230607", "type": "DOW", "fluc_ratio": "+0.28%", "high_price": "33,708.38", "last_price": "33,666.04", "low_price": "33,549.22", "start_price": "33,562.47", "volume": "334.70M"}, {"date": "20230608", "type": "DOW", "fluc_ratio": "+0.50%", "high_price": "33,873.81", "last_price": "33,833.28", "low_price": "33,630.04", "start_price": "33,656.98", "volume": "262.29M"}, {"date": "20230609", "type": "DOW", "fluc_ratio": "+0.13%", "high_price": "33,975.26", "last_price": "33,877.24", "low_price": "33,789.35", "start_price": "33,852.44", "volume": "254.37M"}, {"date": "20230612", "type": "DOW", "fluc_ratio": "+0.56%", "high_price": "34,077.80", "last_price": "34,067.25", "low_price": "33,879.33", "start_price": "33,950.60", "volume": "296.50M"}, {"date": "20230613", "type": "DOW", "fluc_ratio": "+0.43%", "high_price": "34,307.06", "last_price": "34,212.25", "low_price": "34,111.08", "start_price": "34,111.08", "volume": "294.56M"}, {"date": "20230614", "type": "DOW", "fluc_ratio": "-0.68%", "high_price": "34,151.32", "last_price": "33,980.72", "low_price": "33,784.49", "start_price": "34,044.70", "volume": "342.22M"}, {"date": "20230615", "type": "DOW", "fluc_ratio": "+1.26%", "high_price": "34,488.98", "last_price": "34,409.64", "low_price": "33,945.98", "start_price": "33,945.98", "volume": "347.34M"}, {"date": "20230616", "type": "DOW", "fluc_ratio": "-0.32%", "high_price": "34,585.05", "last_price": "34,300.76", "low_price": "34,287.41", "start_price": "34,464.02", "volume": "542.99M"}, {"date": "20230620", "type": "DOW", "fluc_ratio": "-0.72%", "high_price": "34,173.00", "last_price": "34,053.87", "low_price": "33,917.48", "start_price": "34,120.51", "volume": "320.18M"}, {"date": "20230621", "type": "DOW", "fluc_ratio": "-0.30%", "high_price": "34,097.46", "last_price": "33,951.45", "low_price": "33,876.88", "start_price": "33,990.56", "volume": "309.90M"}, {"date": "20230622", "type": "DOW", "fluc_ratio": "-0.01%", "high_price": "34,002.73", "last_price": "33,946.77", "low_price": "33,837.49", "start_price": "33,900.47", "volume": "268.41M"}, {"date": "20230623", "type": "DOW", "fluc_ratio": "-0.64%", "high_price": "33,835.66", "last_price": "33,728.69", "low_price": "33,648.49", "start_price": "33,835.66", "volume": "324.87M"}, {"date": "20230626", "type": "DOW", "fluc_ratio": "-0.04%", "high_price": "33,819.34", "last_price": "33,715.77", "low_price": "33,610.32", "start_price": "33,730.79", "volume": "254.04M"}, {"date": "20230627", "type": "DOW", "fluc_ratio": "+0.62%", "high_price": "33,975.42", "last_price": "33,926.47", "low_price": "33,735.78", "start_price": "33,739.03", "volume": "281.62M"}, {"date": "20230628", "type": "DOW", "fluc_ratio": "-0.21%", "high_price": "33,903.06", "last_price": "33,853.91", "low_price": "33,756.57", "start_price": "33,881.38", "volume": "253.87M"}, {"date": "20230629", "type": "DOW", "fluc_ratio": "+0.79%", "high_price": "34,147.67", "last_price": "34,122.45", "low_price": "33,832.13", "start_price": "33,854.57", "volume": "267.23M"}, {"date": "20230630", "type": "DOW", "fluc_ratio": "+0.83%", "high_price": "34,467.24", "last_price": "34,405.99", "low_price": "34,288.92", "start_price": "34,293.42", "volume": "328.39M"}, {"date": "20230703", "type": "DOW", "fluc_ratio": "+0.02%", "high_price": "34,465.36", "last_price": "34,413.99", "low_price": "34,287.63", "start_price": "34,369.78", "volume": "133.89M"}, {"date": "20230705", "type": "DOW", "fluc_ratio": "-0.36%", "high_price": "34,375.73", "last_price": "34,289.43", "low_price": "34,231.40", "start_price": "34,344.72", "volume": "257.75M"}, {"date": "20230706", "type": "DOW", "fluc_ratio": "-1.07%", "high_price": "34,171.39", "last_price": "33,922.72", "low_price": "33,771.65", "start_price": "34,171.39", "volume": "279.24M"}, {"date": "20230707", "type": "DOW", "fluc_ratio": "-0.55%", "high_price": "34,036.34", "last_price": "33,735.01", "low_price": "33,721.79", "start_price": "33,837.07", "volume": "254.33M"}, {"date": "20230710", "type": "DOW", "fluc_ratio": "+0.63%", "high_price": "33,958.01", "last_price": "33,946.25", "low_price": "33,714.47", "start_price": "33,714.65", "volume": "287.30M"}, {"date": "20230711", "type": "DOW", "fluc_ratio": "+0.93%", "high_price": "34,288.87", "last_price": "34,260.82", "low_price": "33,993.37", "start_price": "34,056.94", "volume": "271.39M"}, {"date": "20230712", "type": "DOW", "fluc_ratio": "+0.26%", "high_price": "34,586.94", "last_price": "34,349.27", "low_price": "34,308.80", "start_price": "34,395.28", "volume": "320.84M"}, {"date": "20230713", "type": "DOW", "fluc_ratio": "+0.13%", "high_price": "34,482.26", "last_price": "34,394.29", "low_price": "34,365.33", "start_price": "34,412.31", "volume": "257.20M"}, {"date": "20230714", "type": "DOW", "fluc_ratio": "+0.34%", "high_price": "34,590.93", "last_price": "34,510.22", "low_price": "34,425.33", "start_price": "34,425.33", "volume": "288.64M"}, {"date": "20230717", "type": "DOW", "fluc_ratio": "+0.22%", "high_price": "34,665.15", "last_price": "34,585.35", "low_price": "34,418.72", "start_price": "34,499.74", "volume": "359.78M"}, {"date": "20230718", "type": "DOW", "fluc_ratio": "+1.06%", "high_price": "34,986.36", "last_price": "34,951.93", "low_price": "34,530.61", "start_price": "34,597.08", "volume": "388.39M"}, {"date": "20230719", "type": "DOW", "fluc_ratio": "+0.31%", "high_price": "35,234.05", "last_price": "35,061.21", "low_price": "34,991.21", "start_price": "34,991.21", "volume": "369.62M"}, {"date": "20230720", "type": "DOW", "fluc_ratio": "+0.47%", "high_price": "35,372.77", "last_price": "35,225.18", "low_price": "35,091.98", "start_price": "35,091.98", "volume": "342.32M"}, {"date": "20230721", "type": "DOW", "fluc_ratio": "+0.01%", "high_price": "35,340.66", "last_price": "35,227.69", "low_price": "35,186.05", "start_price": "35,274.32", "volume": "476.66M"}, {"date": "20230724", "type": "DOW", "fluc_ratio": "+0.52%", "high_price": "35,463.97", "last_price": "35,411.24", "low_price": "35,230.79", "start_price": "35,230.79", "volume": "286.17M"}, {"date": "20230725", "type": "DOW", "fluc_ratio": "+0.08%", "high_price": "35,527.57", "last_price": "35,438.07", "low_price": "35,365.26", "start_price": "35,421.49", "volume": "309.33M"}, {"date": "20230726", "type": "DOW", "fluc_ratio": "+0.23%", "high_price": "35,633.61", "last_price": "35,520.12", "low_price": "35,306.27", "start_price": "35,345.99", "volume": "347.33M"}, {"date": "20230727", "type": "DOW", "fluc_ratio": "-0.67%", "high_price": "35,645.35", "last_price": "35,282.72", "low_price": "35,216.58", "start_price": "35,558.79", "volume": "352.23M"}, {"date": "20230728", "type": "DOW", "fluc_ratio": "+0.50%", "high_price": "35,565.51", "last_price": "35,459.29", "low_price": "35,355.15", "start_price": "35,443.49", "volume": "369.00M"}, {"date": "20230731", "type": "DOW", "fluc_ratio": "+0.28%", "high_price": "35,566.95", "last_price": "35,559.53", "low_price": "35,430.22", "start_price": "35,465.97", "volume": "333.14M"}, {"date": "20230801", "type": "DOW", "fluc_ratio": "+0.20%", "high_price": "35,679.13", "last_price": "35,630.68", "low_price": "35,526.61", "start_price": "35,585.99", "volume": "261.00M"}, {"date": "20230802", "type": "DOW", "fluc_ratio": "-0.98%", "high_price": "35,551.92", "last_price": "35,282.52", "low_price": "35,226.26", "start_price": "35,551.92", "volume": "301.32M"}, {"date": "20230803", "type": "DOW", "fluc_ratio": "-0.19%", "high_price": "35,348.20", "last_price": "35,215.89", "low_price": "35,122.32", "start_price": "35,194.56", "volume": "264.87M"}, {"date": "20230804", "type": "DOW", "fluc_ratio": "-0.43%", "high_price": "35,506.88", "last_price": "35,065.62", "low_price": "35,033.76", "start_price": "35,230.13", "volume": "342.03M"}, {"date": "20230807", "type": "DOW", "fluc_ratio": "+1.16%", "high_price": "35,497.38", "last_price": "35,473.13", "low_price": "35,125.60", "start_price": "35,125.60", "volume": "301.69M"}, {"date": "20230808", "type": "DOW", "fluc_ratio": "-0.45%", "high_price": "35,346.64", "last_price": "35,314.49", "low_price": "35,007.41", "start_price": "35,345.40", "volume": "308.55M"}, {"date": "20230809", "type": "DOW", "fluc_ratio": "-0.54%", "high_price": "35,370.89", "last_price": "35,123.36", "low_price": "35,058.73", "start_price": "35,324.28", "volume": "315.45M"}, {"date": "20230810", "type": "DOW", "fluc_ratio": "+0.15%", "high_price": "35,578.58", "last_price": "35,176.15", "low_price": "35,107.60", "start_price": "35,231.54", "volume": "340.73M"}, {"date": "20230811", "type": "DOW", "fluc_ratio": "+0.30%", "high_price": "35,354.60", "last_price": "35,281.40", "low_price": "35,059.99", "start_price": "35,111.36", "volume": "281.95M"}, {"date": "20230814", "type": "DOW", "fluc_ratio": "+0.07%", "high_price": "35,335.45", "last_price": "35,307.63", "low_price": "35,169.97", "start_price": "35,273.89", "volume": "303.58M"}, {"date": "20230815", "type": "DOW", "fluc_ratio": "-1.02%", "high_price": "35,185.20", "last_price": "34,946.86", "low_price": "34,908.50", "start_price": "35,160.55", "volume": "313.10M"}, {"date": "20230816", "type": "DOW", "fluc_ratio": "-0.52%", "high_price": "35,131.63", "last_price": "34,765.64", "low_price": "34,757.37", "start_price": "34,914.96", "volume": "319.37M"}, {"date": "20230817", "type": "DOW", "fluc_ratio": "-0.84%", "high_price": "34,888.29", "last_price": "34,473.90", "low_price": "34,441.46", "start_price": "34,829.61", "volume": "381.16M"}, {"date": "20230818", "type": "DOW", "fluc_ratio": "+0.08%", "high_price": "34,585.72", "last_price": "34,501.88", "low_price": "34,265.23", "start_price": "34,265.23", "volume": "310.20M"}, {"date": "20230821", "type": "DOW", "fluc_ratio": "-0.11%", "high_price": "34,570.92", "last_price": "34,464.41", "low_price": "34,248.90", "start_price": "34,531.28", "volume": "370.40M"}, {"date": "20230822", "type": "DOW", "fluc_ratio": "-0.51%", "high_price": "34,513.78", "last_price": "34,289.03", "low_price": "34,257.81", "start_price": "34,494.17", "volume": "267.06M"}, {"date": "20230823", "type": "DOW", "fluc_ratio": "+0.54%", "high_price": "34,534.72", "last_price": "34,474.17", "low_price": "34,322.07", "start_price": "34,338.59", "volume": "347.55M"}, {"date": "20230824", "type": "DOW", "fluc_ratio": "-1.09%", "high_price": "34,693.66", "last_price": "34,099.91", "low_price": "34,098.08", "start_price": "34,439.83", "volume": "330.75M"}, {"date": "20230825", "type": "DOW", "fluc_ratio": "+0.72%", "high_price": "34,440.08", "last_price": "34,346.96", "low_price": "34,029.39", "start_price": "34,244.54", "volume": "250.71M"}, {"date": "20230828", "type": "DOW", "fluc_ratio": "+0.62%", "high_price": "34,651.76", "last_price": "34,560.04", "low_price": "34,441.64", "start_price": "34,441.64", "volume": "220.65M"}, {"date": "20230829", "type": "DOW", "fluc_ratio": "+0.85%", "high_price": "34,864.13", "last_price": "34,852.87", "low_price": "34,531.12", "start_price": "34,531.12", "volume": "254.96M"}, {"date": "20230830", "type": "DOW", "fluc_ratio": "+0.11%", "high_price": "35,024.64", "last_price": "34,890.77", "low_price": "34,813.48", "start_price": "34,847.80", "volume": "226.08M"}, {"date": "20230831", "type": "DOW", "fluc_ratio": "-0.49%", "high_price": "35,067.27", "last_price": "34,721.16", "low_price": "34,720.40", "start_price": "34,909.09", "volume": "304.14M"}, {"date": "20230901", "type": "DOW", "fluc_ratio": "+0.34%", "high_price": "34,978.69", "last_price": "34,838.01", "low_price": "34,721.50", "start_price": "34,876.24", "volume": "281.88M"}, {"date": "20230905", "type": "DOW", "fluc_ratio": "-0.56%", "high_price": "34,869.60", "last_price": "34,642.10", "low_price": "34,637.06", "start_price": "34,824.39", "volume": "275.10M"}, {"date": "20230906", "type": "DOW", "fluc_ratio": "-0.57%", "high_price": "34,611.68", "last_price": "34,444.38", "low_price": "34,291.75", "start_price": "34,611.68", "volume": "298.64M"}, {"date": "20230907", "type": "DOW", "fluc_ratio": "+0.16%", "high_price": "34,560.46", "last_price": "34,500.99", "low_price": "34,351.18", "start_price": "34,351.18", "volume": "373.57M"}, {"date": "20230908", "type": "DOW", "fluc_ratio": "+0.22%", "high_price": "34,626.90", "last_price": "34,577.28", "low_price": "34,474.30", "start_price": "34,512.30", "volume": "283.84M"}, {"date": "20230911", "type": "DOW", "fluc_ratio": "+0.25%", "high_price": "34,782.24", "last_price": "34,664.77", "low_price": "34,578.82", "start_price": "34,718.80", "volume": "280.44M"}, {"date": "20230912", "type": "DOW", "fluc_ratio": "-0.05%", "high_price": "34,851.71", "last_price": "34,647.44", "low_price": "34,560.58", "start_price": "34,620.02", "volume": "309.33M"}, {"date": "20230913", "type": "DOW", "fluc_ratio": "-0.21%", "high_price": "34,766.26", "last_price": "34,575.70", "low_price": "34,510.48", "start_price": "34,667.28", "volume": "277.54M"}, {"date": "20230914", "type": "DOW", "fluc_ratio": "+0.96%", "high_price": "34,977.80", "last_price": "34,907.51", "low_price": "34,687.50", "start_price": "34,687.50", "volume": "290.38M"}, {"date": "20230915", "type": "DOW", "fluc_ratio": "-0.83%", "high_price": "34,902.04", "last_price": "34,618.77", "low_price": "34,572.31", "start_price": "34,902.04", "volume": "517.83M"}, {"date": "20230918", "type": "DOW", "fluc_ratio": "+0.02%", "high_price": "34,724.59", "last_price": "34,624.27", "low_price": "34,545.56", "start_price": "34,639.25", "volume": "244.46M"}, {"date": "20230919", "type": "DOW", "fluc_ratio": "-0.31%", "high_price": "34,597.52", "last_price": "34,518.26", "low_price": "34,312.14", "start_price": "34,571.84", "volume": "274.28M"}, {"date": "20230920", "type": "DOW", "fluc_ratio": "-0.22%", "high_price": "34,775.41", "last_price": "34,440.88", "low_price": "34,436.43", "start_price": "34,575.50", "volume": "284.03M"}, {"date": "20230921", "type": "DOW", "fluc_ratio": "-1.08%", "high_price": "34,376.98", "last_price": "34,070.35", "low_price": "34,058.72", "start_price": "34,332.23", "volume": "327.13M"}, {"date": "20230922", "type": "DOW", "fluc_ratio": "-0.31%", "high_price": "34,156.15", "last_price": "33,964.44", "low_price": "33,949.17", "start_price": "34,077.08", "volume": "261.74M"}, {"date": "20230925", "type": "DOW", "fluc_ratio": "+0.13%", "high_price": "34,016.50", "last_price": "34,007.15", "low_price": "33,781.71", "start_price": "33,907.59", "volume": "220.56M"}, {"date": "20230926", "type": "DOW", "fluc_ratio": "-1.14%", "high_price": "33,879.71", "last_price": "33,618.69", "low_price": "33,570.16", "start_price": "33,862.68", "volume": "272.49M"}, {"date": "20230927", "type": "DOW", "fluc_ratio": "-0.20%", "high_price": "33,731.65", "last_price": "33,550.67", "low_price": "33,306.30", "start_price": "33,682.81", "volume": "288.29M"}, {"date": "20230928", "type": "DOW", "fluc_ratio": "+0.34%", "high_price": "33,777.88", "last_price": "33,666.14", "low_price": "33,473.72", "start_price": "33,519.44", "volume": "268.83M"}, {"date": "20230929", "type": "DOW", "fluc_ratio": "-0.47%", "high_price": "33,890.15", "last_price": "33,507.76", "low_price": "33,408.27", "start_price": "33,882.41", "volume": "308.95M"}, {"date": "20231002", "type": "DOW", "fluc_ratio": "-0.22%", "high_price": "33,511.91", "last_price": "33,433.35", "low_price": "33,219.88", "start_price": "33,431.31", "volume": "263.49M"}, {"date": "20231003", "type": "DOW", "fluc_ratio": "-1.29%", "high_price": "33,398.54", "last_price": "33,003.04", "low_price": "32,916.26", "start_price": "33,301.70", "volume": "285.40M"}, {"date": "20231004", "type": "DOW", "fluc_ratio": "+0.38%", "high_price": "33,156.17", "last_price": "33,129.29", "low_price": "32,873.28", "start_price": "33,034.18", "volume": "281.05M"}, {"date": "20231005", "type": "DOW", "fluc_ratio": "-0.03%", "high_price": "33,173.80", "last_price": "33,119.57", "low_price": "32,942.45", "start_price": "33,099.23", "volume": "272.37M"}, {"date": "20231006", "type": "DOW", "fluc_ratio": "+0.87%", "high_price": "33,556.26", "last_price": "33,407.58", "low_price": "32,848.30", "start_price": "33,040.70", "volume": "327.42M"}, {"date": "20231009", "type": "DOW", "fluc_ratio": "+0.59%", "high_price": "33,631.66", "last_price": "33,604.65", "low_price": "33,253.96", "start_price": "33,289.42", "volume": "226.24M"}, {"date": "20231010", "type": "DOW", "fluc_ratio": "+0.40%", "high_price": "33,897.39", "last_price": "33,739.30", "low_price": "33,604.32", "start_price": "33,691.45", "volume": "246.67M"}, {"date": "20231011", "type": "DOW", "fluc_ratio": "+0.19%", "high_price": "33,878.91", "last_price": "33,804.81", "low_price": "33,613.36", "start_price": "33,819.47", "volume": "248.94M"}, {"date": "20231012", "type": "DOW", "fluc_ratio": "-0.51%", "high_price": "33,858.39", "last_price": "33,631.14", "low_price": "33,455.91", "start_price": "33,845.65", "volume": "283.54M"}, {"date": "20231013", "type": "DOW", "fluc_ratio": "+0.12%", "high_price": "33,956.98", "last_price": "33,670.36", "low_price": "33,551.65", "start_price": "33,743.35", "volume": "297.68M"}, {"date": "20231016", "type": "DOW", "fluc_ratio": "+0.93%", "high_price": "34,087.67", "last_price": "33,984.21", "low_price": "33,840.71", "start_price": "33,863.01", "volume": "264.87M"}, {"date": "20231017", "type": "DOW", "fluc_ratio": "+0.04%", "high_price": "34,147.19", "last_price": "33,997.98", "low_price": "33,854.70", "start_price": "33,856.81", "volume": "275.76M"}, {"date": "20231018", "type": "DOW", "fluc_ratio": "-0.98%", "high_price": "33,990.43", "last_price": "33,665.35", "low_price": "33,598.75", "start_price": "33,945.69", "volume": "280.04M"}, {"date": "20231019", "type": "DOW", "fluc_ratio": "-0.75%", "high_price": "33,847.31", "last_price": "33,413.45", "low_price": "33,369.54", "start_price": "33,684.83", "volume": "298.76M"}, {"date": "20231020", "type": "DOW", "fluc_ratio": "-0.86%", "high_price": "33,423.71", "last_price": "33,127.21", "low_price": "33,119.50", "start_price": "33,360.52", "volume": "318.40M"}, {"date": "20231023", "type": "DOW", "fluc_ratio": "-0.58%", "high_price": "33,234.85", "last_price": "32,936.34", "low_price": "32,893.83", "start_price": "32,995.76", "volume": "337.82M"}, {"date": "20231024", "type": "DOW", "fluc_ratio": "+0.62%", "high_price": "33,271.99", "last_price": "33,141.32", "low_price": "32,988.43", "start_price": "33,089.64", "volume": "347.13M"}, {"date": "20231025", "type": "DOW", "fluc_ratio": "-0.32%", "high_price": "33,267.10", "last_price": "33,035.93", "low_price": "32,991.15", "start_price": "33,203.53", "volume": "348.53M"}, {"date": "20231026", "type": "DOW", "fluc_ratio": "-0.76%", "high_price": "33,103.58", "last_price": "32,784.30", "low_price": "32,745.14", "start_price": "33,013.92", "volume": "369.36M"}, {"date": "20231027", "type": "DOW", "fluc_ratio": "-1.12%", "high_price": "32,787.51", "last_price": "32,418.05", "low_price": "32,328.80", "start_price": "32,772.91", "volume": "367.18M"}, {"date": "20231030", "type": "DOW", "fluc_ratio": "+1.58%", "high_price": "33,002.70", "last_price": "32,928.83", "low_price": "32,645.38", "start_price": "32,651.69", "volume": "292.74M"}, {"date": "20231031", "type": "DOW", "fluc_ratio": "+0.38%", "high_price": "33,069.70", "last_price": "33,052.74", "low_price": "32,788.18", "start_price": "33,029.11", "volume": "292.50M"}, {"date": "20231101", "type": "DOW", "fluc_ratio": "+0.67%", "high_price": "33,334.52", "last_price": "33,274.58", "low_price": "33,013.92", "start_price": "33,081.87", "volume": "299.87M"}, {"date": "20231102", "type": "DOW", "fluc_ratio": "+1.70%", "high_price": "33,852.76", "last_price": "33,839.11", "low_price": "33,451.35", "start_price": "33,468.04", "volume": "296.57M"}, {"date": "20231103", "type": "DOW", "fluc_ratio": "+0.66%", "high_price": "34,163.31", "last_price": "34,061.32", "low_price": "33,947.23", "start_price": "33,979.89", "volume": "303.22M"}, {"date": "20231106", "type": "DOW", "fluc_ratio": "+0.10%", "high_price": "34,163.52", "last_price": "34,095.86", "low_price": "33,989.72", "start_price": "34,085.31", "volume": "258.08M"}, {"date": "20231107", "type": "DOW", "fluc_ratio": "+0.17%", "high_price": "34,206.54", "last_price": "34,152.80", "low_price": "34,027.49", "start_price": "34,069.56", "volume": "273.98M"}, {"date": "20231108", "type": "DOW", "fluc_ratio": "-0.12%", "high_price": "34,251.91", "last_price": "34,112.80", "low_price": "33,997.33", "start_price": "34,192.84", "volume": "265.50M"}, {"date": "20231109", "type": "DOW", "fluc_ratio": "-0.65%", "high_price": "34,164.80", "last_price": "33,891.68", "low_price": "33,861.00", "start_price": "34,163.71", "volume": "314.48M"}, {"date": "20231110", "type": "DOW", "fluc_ratio": "+1.15%", "high_price": "34,309.76", "last_price": "34,283.10", "low_price": "33,905.62", "start_price": "34,048.02", "volume": "290.39M"}, {"date": "20231113", "type": "DOW", "fluc_ratio": "+0.16%", "high_price": "34,405.54", "last_price": "34,337.67", "low_price": "34,208.53", "start_price": "34,243.14", "volume": "238.99M"}, {"date": "20231114", "type": "DOW", "fluc_ratio": "+1.43%", "high_price": "34,931.01", "last_price": "34,827.70", "low_price": "34,645.94", "start_price": "34,662.83", "volume": "322.06M"}, {"date": "20231115", "type": "DOW", "fluc_ratio": "+0.47%", "high_price": "35,051.04", "last_price": "34,991.21", "low_price": "34,871.40", "start_price": "34,896.86", "volume": "332.23M"}, {"date": "20231116", "type": "DOW", "fluc_ratio": "-0.13%", "high_price": "35,022.46", "last_price": "34,945.60", "low_price": "34,819.00", "start_price": "34,877.25", "volume": "428.29M"}, {"date": "20231117", "type": "DOW", "fluc_ratio": "0.00%", "high_price": "35,028.22", "last_price": "34,947.28", "low_price": "34,883.03", "start_price": "35,018.83", "volume": "323.66M"}, {"date": "20231120", "type": "DOW", "fluc_ratio": "+0.58%", "high_price": "35,226.82", "last_price": "35,150.97", "low_price": "34,907.98", "start_price": "34,928.27", "volume": "320.68M"}, {"date": "20231121", "type": "DOW", "fluc_ratio": "-0.18%", "high_price": "35,117.26", "last_price": "35,088.29", "low_price": "35,038.99", "start_price": "35,113.50", "volume": "263.11M"}, {"date": "20231122", "type": "DOW", "fluc_ratio": "+0.53%", "high_price": "35,315.12", "last_price": "35,272.77", "low_price": "35,155.80", "start_price": "35,189.33", "volume": "232.92M"}, {"date": "20231124", "type": "DOW", "fluc_ratio": "+0.33%", "high_price": "35,399.04", "last_price": "35,390.57", "low_price": "35,299.90", "start_price": "35,299.90", "volume": "97.67M"}, {"date": "20231127", "type": "DOW", "fluc_ratio": "-0.16%", "high_price": "35,407.57", "last_price": "35,333.40", "low_price": "35,280.67", "start_price": "35,376.44", "volume": "249.92M"}, {"date": "20231128", "type": "DOW", "fluc_ratio": "+0.24%", "high_price": "35,518.55", "last_price": "35,416.91", "low_price": "35,308.54", "start_price": "35,332.13", "volume": "252.35M"}, {"date": "20231129", "type": "DOW", "fluc_ratio": "+0.04%", "high_price": "35,579.04", "last_price": "35,430.55", "low_price": "35,406.36", "start_price": "35,436.80", "volume": "283.05M"}, {"date": "20231130", "type": "DOW", "fluc_ratio": "+1.47%", "high_price": "35,970.03", "last_price": "35,950.96", "low_price": "35,592.22", "start_price": "35,596.57", "volume": "372.35M"}, {"date": "20231201", "type": "DOW", "fluc_ratio": "+0.82%", "high_price": "36,264.75", "last_price": "36,245.50", "low_price": "35,914.45", "start_price": "35,914.45", "volume": "314.41M"}, {"date": "20231204", "type": "DOW", "fluc_ratio": "-0.11%", "high_price": "36,237.84", "last_price": "36,204.44", "low_price": "36,031.87", "start_price": "36,039.24", "volume": "324.11M"}, {"date": "20231205", "type": "DOW", "fluc_ratio": "-0.22%", "high_price": "36,164.10", "last_price": "36,124.56", "low_price": "36,012.18", "start_price": "36,097.44", "volume": "303.78M"}, {"date": "20231206", "type": "DOW", "fluc_ratio": "-0.19%", "high_price": "36,291.87", "last_price": "36,054.43", "low_price": "36,024.35", "start_price": "36,183.73", "volume": "275.37M"}, {"date": "20231207", "type": "DOW", "fluc_ratio": "+0.18%", "high_price": "36,163.97", "last_price": "36,117.57", "low_price": "36,022.21", "start_price": "36,124.17", "volume": "277.04M"}, {"date": "20231208", "type": "DOW", "fluc_ratio": "+0.36%", "high_price": "36,296.20", "last_price": "36,247.74", "low_price": "36,064.46", "start_price": "36,084.82", "volume": "275.24M"}, {"date": "20231211", "type": "DOW", "fluc_ratio": "+0.43%", "high_price": "36,415.25", "last_price": "36,404.80", "low_price": "36,232.20", "start_price": "36,274.85", "volume": "329.22M"}, {"date": "20231212", "type": "DOW", "fluc_ratio": "+0.48%", "high_price": "36,596.11", "last_price": "36,577.94", "low_price": "36,373.84", "start_price": "36,442.10", "volume": "280.72M"}, {"date": "20231213", "type": "DOW", "fluc_ratio": "+1.40%", "high_price": "37,092.52", "last_price": "37,090.83", "low_price": "36,524.38", "start_price": "36,580.03", "volume": "341.51M"}, {"date": "20231214", "type": "DOW", "fluc_ratio": "+0.42%", "high_price": "37,286.68", "last_price": "37,248.28", "low_price": "37,051.52", "start_price": "37,115.63", "volume": "442.70M"}, {"date": "20231215", "type": "DOW", "fluc_ratio": "+0.16%", "high_price": "37,346.06", "last_price": "37,309.22", "low_price": "37,124.42", "start_price": "37,194.50", "volume": "649.35M"}, {"date": "20231218", "type": "DOW", "fluc_ratio": "-0.01%", "high_price": "37,392.92", "last_price": "37,305.95", "low_price": "37,285.39", "start_price": "37,323.65", "volume": "280.46M"}, {"date": "20231219", "type": "DOW", "fluc_ratio": "+0.68%", "high_price": "37,561.84", "last_price": "37,557.98", "low_price": "37,311.82", "start_price": "37,311.82", "volume": "259.63M"}, {"date": "20231220", "type": "DOW", "fluc_ratio": "-1.27%", "high_price": "37,641.30", "last_price": "37,082.39", "low_price": "37,075.82", "start_price": "37,520.13", "volume": "289.71M"}, {"date": "20231221", "type": "DOW", "fluc_ratio": "+0.87%", "high_price": "37,418.76", "last_price": "37,404.35", "low_price": "37,127.46", "start_price": "37,264.53", "volume": "246.57M"}, {"date": "20231222", "type": "DOW", "fluc_ratio": "-0.05%", "high_price": "37,534.09", "last_price": "37,385.97", "low_price": "37,269.14", "start_price": "37,349.27", "volume": "249.72M"}, {"date": "20231226", "type": "DOW", "fluc_ratio": "+0.43%", "high_price": "37,616.38", "last_price": "37,545.33", "low_price": "37,371.83", "start_price": "37,405.90", "volume": "210.44M"}, {"date": "20231227", "type": "DOW", "fluc_ratio": "+0.30%", "high_price": "37,683.42", "last_price": "37,656.52", "low_price": "37,488.68", "start_price": "37,518.62", "volume": "243.55M"}, {"date": "20231228", "type": "DOW", "fluc_ratio": "+0.14%", "high_price": "37,778.70", "last_price": "37,710.63", "low_price": "37,661.52", "start_price": "37,661.52", "volume": "196.93M"}, {"date": "20231229", "type": "DOW", "fluc_ratio": "-0.06%", "high_price": "37,758.67", "last_price": "37,689.54", "low_price": "37,540.35", "start_price": "37,701.63", "volume": "228.30M"}, {"date": "20240102", "type": "DOW", "fluc_ratio": "+0.07%", "high_price": "37,789.51", "last_price": "37,715.04", "low_price": "37,499.54", "start_price": "37,499.54", "volume": "340.52M"}, {"date": "20240103", "type": "DOW", "fluc_ratio": "-0.76%", "high_price": "37,620.94", "last_price": "37,430.19", "low_price": "37,406.84", "start_price": "37,585.64", "volume": "315.39M"}, {"date": "20240104", "type": "DOW", "fluc_ratio": "+0.03%", "high_price": "37,716.40", "last_price": "37,440.34", "low_price": "37,425.28", "start_price": "37,425.28", "volume": "366.61M"}, {"date": "20240105", "type": "DOW", "fluc_ratio": "+0.07%", "high_price": "37,622.31", "last_price": "37,466.11", "low_price": "37,324.25", "start_price": "37,438.56", "volume": "294.55M"}, {"date": "20240108", "type": "DOW", "fluc_ratio": "+0.58%", "high_price": "37,691.62", "last_price": "37,683.01", "low_price": "37,249.49", "start_price": "37,321.12", "volume": "355.60M"}, {"date": "20240109", "type": "DOW", "fluc_ratio": "-0.42%", "high_price": "37,552.22", "last_price": "37,525.10", "low_price": "37,373.42", "start_price": "37,473.90", "volume": "282.70M"}, {"date": "20240110", "type": "DOW", "fluc_ratio": "+0.45%", "high_price": "37,740.73", "last_price": "37,695.67", "low_price": "37,524.85", "start_price": "37,552.91", "volume": "274.73M"}, {"date": "20240111", "type": "DOW", "fluc_ratio": "+0.04%", "high_price": "37,799.11", "last_price": "37,711.15", "low_price": "37,424.28", "start_price": "37,747.14", "volume": "295.94M"}, {"date": "20240112", "type": "DOW", "fluc_ratio": "-0.31%", "high_price": "37,821.76", "last_price": "37,593.24", "low_price": "37,473.13", "start_price": "37,818.05", "volume": "269.52M"}, {"date": "20240116", "type": "DOW", "fluc_ratio": "-0.62%", "high_price": "37,539.68", "last_price": "37,360.99", "low_price": "37,201.54", "start_price": "37,498.37", "volume": "363.47M"}, {"date": "20240117", "type": "DOW", "fluc_ratio": "-0.25%", "high_price": "37,371.64", "last_price": "37,266.67", "low_price": "37,132.89", "start_price": "37,281.86", "volume": "282.57M"}, {"date": "20240118", "type": "DOW", "fluc_ratio": "+0.54%", "high_price": "37,519.99", "last_price": "37,468.68", "low_price": "37,127.81", "start_price": "37,191.75", "volume": "331.08M"}, {"date": "20240119", "type": "DOW", "fluc_ratio": "+1.05%", "high_price": "37,926.50", "last_price": "37,863.60", "low_price": "37,451.71", "start_price": "37,611.50", "volume": "362.99M"}, {"date": "20240122", "type": "DOW", "fluc_ratio": "+0.37%", "high_price": "38,109.17", "last_price": "38,001.81", "low_price": "37,916.96", "start_price": "37,947.33", "volume": "325.98M"}, {"date": "20240123", "type": "DOW", "fluc_ratio": "-0.25%", "high_price": "37,974.71", "last_price": "37,905.51", "low_price": "37,805.67", "start_price": "37,959.79", "volume": "330.60M"}, {"date": "20240124", "type": "DOW", "fluc_ratio": "-0.26%", "high_price": "38,063.60", "last_price": "37,806.52", "low_price": "37,796.70", "start_price": "37,975.37", "volume": "329.69M"}, {"date": "20240125", "type": "DOW", "fluc_ratio": "+0.64%", "high_price": "38,052.03", "last_price": "38,049.13", "low_price": "37,798.00", "start_price": "37,862.57", "volume": "390.44M"}, {"date": "20240126", "type": "DOW", "fluc_ratio": "+0.16%", "high_price": "38,214.59", "last_price": "38,109.43", "low_price": "37,997.77", "start_price": "38,006.68", "volume": "383.41M"}, {"date": "20240129", "type": "DOW", "fluc_ratio": "+0.59%", "high_price": "38,343.31", "last_price": "38,333.26", "low_price": "38,061.38", "start_price": "38,111.53", "volume": "303.11M"}, {"date": "20240130", "type": "DOW", "fluc_ratio": "+0.35%", "high_price": "38,496.85", "last_price": "38,467.38", "low_price": "38,257.81", "start_price": "38,298.23", "volume": "310.77M"}, {"date": "20240131", "type": "DOW", "fluc_ratio": "-0.82%", "high_price": "38,588.11", "last_price": "38,150.30", "low_price": "38,144.33", "start_price": "38,426.78", "volume": "426.28M"}, {"date": "20240201", "type": "DOW", "fluc_ratio": "+0.97%", "high_price": "38,520.24", "last_price": "38,519.77", "low_price": "38,106.84", "start_price": "38,175.34", "volume": "311.72M"}, {"date": "20240202", "type": "DOW", "fluc_ratio": "+0.35%", "high_price": "38,782.19", "last_price": "38,654.62", "low_price": "38,336.84", "start_price": "38,448.10", "volume": "372.10M"}, {"date": "20240205", "type": "DOW", "fluc_ratio": "-0.71%", "high_price": "38,633.88", "last_price": "38,379.59", "low_price": "38,222.00", "start_price": "38,546.77", "volume": "310.70M"}, {"date": "20240206", "type": "DOW", "fluc_ratio": "+0.37%", "high_price": "38,543.49", "last_price": "38,520.96", "low_price": "38,353.07", "start_price": "38,380.75", "volume": "265.39M"}, {"date": "20240207", "type": "DOW", "fluc_ratio": "+0.41%", "high_price": "38,748.11", "last_price": "38,677.36", "low_price": "38,572.90", "start_price": "38,613.89", "volume": "291.14M"}, {"date": "20240208", "type": "DOW", "fluc_ratio": "+0.13%", "high_price": "38,752.42", "last_price": "38,726.13", "low_price": "38,545.04", "start_price": "38,702.11", "volume": "303.22M"}, {"date": "20240209", "type": "DOW", "fluc_ratio": "-0.14%", "high_price": "38,733.06", "last_price": "38,671.30", "low_price": "38,568.22", "start_price": "38,731.97", "volume": "294.58M"}, {"date": "20240212", "type": "DOW", "fluc_ratio": "+0.33%", "high_price": "38,926.41", "last_price": "38,797.90", "low_price": "38,628.92", "start_price": "38,656.76", "volume": "260.66M"}, {"date": "20240213", "type": "DOW", "fluc_ratio": "-1.35%", "high_price": "38,699.17", "last_price": "38,272.49", "low_price": "38,041.33", "start_price": "38,699.17", "volume": "305.80M"}, {"date": "20240214", "type": "DOW", "fluc_ratio": "+0.40%", "high_price": "38,439.86", "last_price": "38,423.68", "low_price": "38,195.38", "start_price": "38,372.67", "volume": "265.90M"}, {"date": "20240215", "type": "DOW", "fluc_ratio": "+0.91%", "high_price": "38,780.33", "last_price": "38,773.12", "low_price": "38,397.94", "start_price": "38,397.94", "volume": "300.35M"}, {"date": "20240216", "type": "DOW", "fluc_ratio": "-0.37%", "high_price": "38,824.83", "last_price": "38,627.99", "low_price": "38,585.75", "start_price": "38,751.71", "volume": "274.75M"}, {"date": "20240220", "type": "DOW", "fluc_ratio": "-0.17%", "high_price": "38,658.66", "last_price": "38,564.03", "low_price": "38,461.97", "start_price": "38,552.00", "volume": "314.61M"}, {"date": "20240221", "type": "DOW", "fluc_ratio": "+0.12%", "high_price": "38,618.03", "last_price": "38,612.18", "low_price": "38,339.57", "start_price": "38,491.20", "volume": "268.12M"}, {"date": "20240222", "type": "DOW", "fluc_ratio": "+1.18%", "high_price": "39,148.51", "last_price": "39,068.98", "low_price": "38,802.72", "start_price": "38,852.13", "volume": "316.71M"}, {"date": "20240223", "type": "DOW", "fluc_ratio": "+0.16%", "high_price": "39,281.95", "last_price": "39,131.53", "low_price": "39,094.70", "start_price": "39,127.97", "volume": "280.88M"}, {"date": "20240226", "type": "DOW", "fluc_ratio": "-0.16%", "high_price": "39,245.89", "last_price": "39,069.30", "low_price": "39,025.80", "start_price": "39,165.13", "volume": "284.35M"}, {"date": "20240227", "type": "DOW", "fluc_ratio": "-0.25%", "high_price": "39,087.90", "last_price": "38,972.74", "low_price": "38,881.90", "start_price": "39,087.90", "volume": "266.84M"}, {"date": "20240228", "type": "DOW", "fluc_ratio": "-0.06%", "high_price": "38,952.63", "last_price": "38,949.29", "low_price": "38,741.87", "start_price": "38,938.08", "volume": "263.37M"}, {"date": "20240229", "type": "DOW", "fluc_ratio": "+0.12%", "high_price": "39,071.10", "last_price": "38,995.93", "low_price": "38,810.84", "start_price": "39,013.75", "volume": "468.47M"}, {"date": "20240301", "type": "DOW", "fluc_ratio": "+0.23%", "high_price": "39,119.69", "last_price": "39,087.38", "low_price": "38,852.99", "start_price": "38,989.51", "volume": "324.51M"}, {"date": "20240304", "type": "DOW", "fluc_ratio": "-0.25%", "high_price": "39,087.40", "last_price": "38,989.83", "low_price": "38,915.86", "start_price": "38,946.01", "volume": "381.58M"}, {"date": "20240305", "type": "DOW", "fluc_ratio": "-1.04%", "high_price": "38,906.98", "last_price": "38,585.19", "low_price": "38,457.83", "start_price": "38,906.98", "volume": "386.72M"}, {"date": "20240306", "type": "DOW", "fluc_ratio": "+0.20%", "high_price": "38,857.94", "last_price": "38,661.12", "low_price": "38,571.23", "start_price": "38,721.15", "volume": "338.93M"}, {"date": "20240307", "type": "DOW", "fluc_ratio": "+0.34%", "high_price": "38,909.97", "last_price": "38,791.35", "low_price": "38,731.00", "start_price": "38,784.30", "volume": "331.71M"}, {"date": "20240308", "type": "DOW", "fluc_ratio": "-0.18%", "high_price": "38,968.54", "last_price": "38,723.15", "low_price": "38,706.94", "start_price": "38,776.80", "volume": "337.24M"}, {"date": "20240311", "type": "DOW", "fluc_ratio": "+0.12%", "high_price": "38,794.21", "last_price": "38,769.73", "low_price": "38,483.57", "start_price": "38,667.21", "volume": "294.08M"}, {"date": "20240312", "type": "DOW", "fluc_ratio": "+0.61%", "high_price": "39,071.04", "last_price": "39,005.40", "low_price": "38,715.84", "start_price": "38,860.49", "volume": "317.39M"}, {"date": "20240313", "type": "DOW", "fluc_ratio": "+0.10%", "high_price": "39,200.67", "last_price": "39,043.39", "low_price": "38,938.52", "start_price": "39,090.03", "volume": "323.36M"}, {"date": "20240314", "type": "DOW", "fluc_ratio": "-0.35%", "high_price": "39,160.25", "last_price": "38,905.92", "low_price": "38,705.03", "start_price": "39,139.70", "volume": "368.38M"}, {"date": "20240315", "type": "DOW", "fluc_ratio": "-0.49%", "high_price": "38,923.02", "last_price": "38,714.77", "low_price": "38,618.22", "start_price": "38,809.65", "volume": "688.90M"}, {"date": "20240318", "type": "DOW", "fluc_ratio": "+0.20%", "high_price": "38,898.12", "last_price": "38,790.43", "low_price": "38,763.60", "start_price": "38,826.93", "volume": "322.70M"}, {"date": "20240319", "type": "DOW", "fluc_ratio": "+0.82%", "high_price": "39,122.07", "last_price": "39,110.21", "low_price": "38,761.52", "start_price": "38,834.25", "volume": "295.74M"}, {"date": "20240320", "type": "DOW", "fluc_ratio": "+1.03%", "high_price": "39,527.63", "last_price": "39,512.13", "low_price": "38,990.34", "start_price": "39,072.05", "volume": "338.76M"}, {"date": "20240321", "type": "DOW", "fluc_ratio": "+0.68%", "high_price": "39,887.48", "last_price": "39,781.50", "low_price": "39,591.13", "start_price": "39,661.03", "volume": "386.08M"}, {"date": "20240322", "type": "DOW", "fluc_ratio": "-0.77%", "high_price": "39,823.70", "last_price": "39,475.64", "low_price": "39,469.53", "start_price": "39,774.06", "volume": "316.21M"}, {"date": "20240325", "type": "DOW", "fluc_ratio": "-0.41%", "high_price": "39,430.17", "last_price": "39,313.77", "low_price": "39,296.91", "start_price": "39,410.54", "volume": "309.47M"}, {"date": "20240326", "type": "DOW", "fluc_ratio": "-0.08%", "high_price": "39,438.24", "last_price": "39,282.59", "low_price": "39,278.86", "start_price": "39,338.32", "volume": "294.97M"}, {"date": "20240327", "type": "DOW", "fluc_ratio": "+1.22%", "high_price": "39,766.40", "last_price": "39,760.41", "low_price": "39,461.98", "start_price": "39,461.98", "volume": "321.54M"}, {"date": "20240328", "type": "DOW", "fluc_ratio": "+0.12%", "high_price": "39,867.88", "last_price": "39,807.18", "low_price": "39,718.41", "start_price": "39,763.74", "volume": "338.82M"}, {"date": "20240401", "type": "DOW", "fluc_ratio": "-0.60%", "high_price": "39,813.07", "last_price": "39,566.85", "low_price": "39,491.38", "start_price": "39,807.93", "volume": "267.48M"}, {"date": "20240402", "type": "DOW", "fluc_ratio": "-1.00%", "high_price": "39,256.27", "last_price": "39,171.22", "low_price": "39,054.77", "start_price": "39,256.27", "volume": "306.77M"}, {"date": "20240403", "type": "DOW", "fluc_ratio": "-0.11%", "high_price": "39,305.13", "last_price": "39,127.01", "low_price": "39,027.01", "start_price": "39,139.59", "volume": "354.33M"}, {"date": "20240404", "type": "DOW", "fluc_ratio": "-1.35%", "high_price": "39,420.48", "last_price": "38,597.30", "low_price": "38,560.89", "start_price": "39,343.60", "volume": "347.12M"}, {"date": "20240405", "type": "DOW", "fluc_ratio": "+0.79%", "high_price": "39,040.03", "last_price": "38,904.10", "low_price": "38,602.18", "start_price": "38,673.00", "volume": "310.97M"}, {"date": "20240408", "type": "DOW", "fluc_ratio": "-0.03%", "high_price": "39,013.20", "last_price": "38,892.80", "low_price": "38,859.45", "start_price": "38,916.42", "volume": "281.00M"}, {"date": "20240409", "type": "DOW", "fluc_ratio": "-0.02%", "high_price": "38,990.29", "last_price": "38,883.94", "low_price": "38,572.44", "start_price": "38,983.66", "volume": "324.79M"}, {"date": "20240410", "type": "DOW", "fluc_ratio": "-1.09%", "high_price": "38,662.28", "last_price": "38,461.51", "low_price": "38,305.51", "start_price": "38,662.28", "volume": "312.68M"}, {"date": "20240411", "type": "DOW", "fluc_ratio": "-0.01%", "high_price": "38,598.98", "last_price": "38,459.08", "low_price": "38,198.07", "start_price": "38,523.26", "volume": "346.13M"}, {"date": "20240412", "type": "DOW", "fluc_ratio": "-1.24%", "high_price": "38,290.51", "last_price": "37,983.24", "low_price": "37,877.70", "start_price": "38,218.12", "volume": "426.71M"}, {"date": "20240415", "type": "DOW", "fluc_ratio": "-0.65%", "high_price": "38,380.31", "last_price": "37,735.24", "low_price": "37,657.79", "start_price": "38,319.68", "volume": "374.40M"}, {"date": "20240416", "type": "DOW", "fluc_ratio": "+0.17%", "high_price": "37,992.22", "last_price": "37,798.77", "low_price": "37,716.97", "start_price": "37,992.22", "volume": "323.70M"}, {"date": "20240417", "type": "DOW", "fluc_ratio": "-0.12%", "high_price": "38,028.80", "last_price": "37,753.37", "low_price": "37,611.95", "start_price": "37,949.67", "volume": "310.47M"}, {"date": "20240418", "type": "DOW", "fluc_ratio": "+0.07%", "high_price": "38,082.96", "last_price": "37,778.21", "low_price": "37,682.83", "start_price": "37,847.21", "volume": "291.61M"}, {"date": "20240419", "type": "DOW", "fluc_ratio": "+0.55%", "high_price": "38,101.92", "last_price": "37,986.53", "low_price": "37,781.61", "start_price": "37,801.98", "volume": "407.00M"}, {"date": "20240422", "type": "DOW", "fluc_ratio": "+0.67%", "high_price": "38,447.05", "last_price": "38,240.57", "low_price": "37,985.07", "start_price": "38,116.89", "volume": "339.29M"}, {"date": "20240423", "type": "DOW", "fluc_ratio": "+0.69%", "high_price": "38,561.50", "last_price": "38,503.69", "low_price": "38,297.72", "start_price": "38,356.07", "volume": "329.42M"}, {"date": "20240424", "type": "DOW", "fluc_ratio": "-0.11%", "high_price": "38,552.79", "last_price": "38,460.92", "low_price": "38,310.55", "start_price": "38,552.79", "volume": "342.89M"}, {"date": "20240425", "type": "DOW", "fluc_ratio": "-0.98%", "high_price": "38,157.22", "last_price": "38,085.80", "low_price": "37,754.38", "start_price": "38,052.09", "volume": "417.16M"}, {"date": "20240426", "type": "DOW", "fluc_ratio": "+0.40%", "high_price": "38,337.64", "last_price": "38,239.66", "low_price": "38,065.05", "start_price": "38,114.70", "volume": "401.46M"}, {"date": "20240429", "type": "DOW", "fluc_ratio": "+0.38%", "high_price": "38,406.20", "last_price": "38,386.09", "low_price": "38,215.47", "start_price": "38,282.16", "volume": "345.68M"}, {"date": "20240430", "type": "DOW", "fluc_ratio": "-1.49%", "high_price": "38,337.40", "last_price": "37,815.85", "low_price": "37,812.07", "start_price": "38,337.40", "volume": "417.17M"}, {"date": "20240501", "type": "DOW", "fluc_ratio": "+0.23%", "high_price": "38,348.65", "last_price": "37,902.57", "low_price": "37,789.93", "start_price": "37,845.56", "volume": "408.59M"}]

나스닥지수(NASDAQ)

[{"date": "20200102", "type": "NASDAQ", "fluc_ratio": 0.0133, "high_price": 9093.4, "last_price": 9092.2, "low_price": 9010.9, "start_price": 9039.5, "volume": "654.95M"}, {"date": "20200103", "type": "NASDAQ", "fluc_ratio": -0.0079, "high_price": 9065.8, "last_price": 9020.8, "low_price": 8976.4, "start_price": 8976.4, "volume": "618.55M"}, {"date": "20200106", "type": "NASDAQ", "fluc_ratio": 0.0056, "high_price": 9072.4, "last_price": 9071.5, "low_price": 8943.5, "start_price": 8943.5, "volume": "690.23M"}, {"date": "20200107", "type": "NASDAQ", "fluc_ratio": -0.0003, "high_price": 9091.9, "last_price": 9068.6, "low_price": 9042.5, "start_price": 9076.7, "volume": "552.23M"}, {"date": "20200108", "type": "NASDAQ", "fluc_ratio": 0.0067, "high_price": 9168.9, "last_price": 9129.2, "low_price": 9059.4, "start_price": 9068.0, "volume": "595.81M"}, {"date": "20200109", "type": "NASDAQ", "fluc_ratio": 0.0081, "high_price": 9216.0, "last_price": 9203.4, "low_price": 9158.5, "start_price": 9202.3, "volume": "601.33M"}, {"date": "20200110", "type": "NASDAQ", "fluc_ratio": -0.0027, "high_price": 9235.2, "last_price": 9178.9, "low_price": 9164.7, "start_price": 9232.9, "volume": "585.08M"}, {"date": "20200113", "type": "NASDAQ", "fluc_ratio": 0.0104, "high_price": 9274.5, "last_price": 9273.9, "low_price": 9193.1, "start_price": 9213.7, "volume": "605.16M"}, {"date": "20200114", "type": "NASDAQ", "fluc_ratio": -0.0024, "high_price": 9298.3, "last_price": 9251.3, "low_price": 9226.5, "start_price": 9270.6, "volume": "624.22M"}, {"date": "20200115", "type": "NASDAQ", "fluc_ratio": 0.0008, "high_price": 9298.8, "last_price": 9258.7, "low_price": 9231.1, "start_price": 9253.8, "volume": "584.77M"}, {"date": "20200116", "type": "NASDAQ", "fluc_ratio": 0.0106, "high_price": 9357.9, "last_price": 9357.1, "low_price": 9301.3, "start_price": 9313.4, "volume": "567.15M"}, {"date": "20200117", "type": "NASDAQ", "fluc_ratio": 0.0034, "high_price": 9393.5, "last_price": 9388.9, "low_price": 9346.8, "start_price": 9392.4, "volume": "659.47M"}, {"date": "20200121", "type": "NASDAQ", "fluc_ratio": -0.0019, "high_price": 9397.6, "last_price": 9370.8, "low_price": 9350.2, "start_price": 9361.1, "volume": "691.60M"}, {"date": "20200122", "type": "NASDAQ", "fluc_ratio": 0.0014, "high_price": 9439.3, "last_price": 9383.8, "low_price": 9375.1, "start_price": 9413.6, "volume": "580.34M"}, {"date": "20200123", "type": "NASDAQ", "fluc_ratio": 0.002, "high_price": 9409.2, "last_price": 9402.5, "low_price": 9334.1, "start_price": 9377.7, "volume": "611.04M"}, {"date": "20200124", "type": "NASDAQ", "fluc_ratio": -0.0093, "high_price": 9451.4, "last_price": 9314.9, "low_price": 9273.2, "start_price": 9446.2, "volume": "629.46M"}, {"date": "20200127", "type": "NASDAQ", "fluc_ratio": -0.0189, "high_price": 9185.5, "last_price": 9139.3, "low_price": 9088.0, "start_price": 9092.5, "volume": "686.78M"}, {"date": "20200128", "type": "NASDAQ", "fluc_ratio": 0.0143, "high_price": 9288.9, "last_price": 9269.7, "low_price": 9182.3, "start_price": 9201.8, "volume": "530.77M"}, {"date": "20200129", "type": "NASDAQ", "fluc_ratio": 0.0006, "high_price": 9329.1, "last_price": 9275.2, "low_price": 9249.0, "start_price": 9318.3, "volume": "548.87M"}, {"date": "20200130", "type": "NASDAQ", "fluc_ratio": 0.0026, "high_price": 9303.0, "last_price": 9298.9, "low_price": 9185.2, "start_price": 9211.2, "volume": "573.68M"}, {"date": "20200131", "type": "NASDAQ", "fluc_ratio": -0.0159, "high_price": 9324.8, "last_price": 9150.9, "low_price": 9123.2, "start_price": 9324.3, "volume": "695.77M"}, {"date": "20200203", "type": "NASDAQ", "fluc_ratio": 0.0134, "high_price": 9299.8, "last_price": 9273.4, "low_price": 9188.5, "start_price": 9190.7, "volume": "623.27M"}, {"date": "20200204", "type": "NASDAQ", "fluc_ratio": 0.021, "high_price": 9485.4, "last_price": 9468.0, "low_price": 9374.0, "start_price": 9398.4, "volume": "607.83M"}, {"date": "20200205", "type": "NASDAQ", "fluc_ratio": 0.0043, "high_price": 9574.9, "last_price": 9508.7, "low_price": 9454.9, "start_price": 9574.1, "volume": "625.91M"}, {"date": "20200206", "type": "NASDAQ", "fluc_ratio": 0.0067, "high_price": 9575.7, "last_price": 9572.2, "low_price": 9505.7, "start_price": 9541.0, "volume": "582.67M"}, {"date": "20200207", "type": "NASDAQ", "fluc_ratio": -0.0054, "high_price": 9570.1, "last_price": 9520.5, "low_price": 9496.5, "start_price": 9526.6, "volume": "549.79M"}, {"date": "20200210", "type": "NASDAQ", "fluc_ratio": 0.0113, "high_price": 9628.7, "last_price": 9628.4, "low_price": 9493.6, "start_price": 9493.6, "volume": "546.60M"}, {"date": "20200211", "type": "NASDAQ", "fluc_ratio": 0.0011, "high_price": 9714.7, "last_price": 9638.9, "low_price": 9617.2, "start_price": 9680.9, "volume": "567.80M"}, {"date": "20200212", "type": "NASDAQ", "fluc_ratio": 0.009, "high_price": 9728.8, "last_price": 9726.0, "low_price": 9666.7, "start_price": 9688.6, "volume": "589.71M"}, {"date": "20200213", "type": "NASDAQ", "fluc_ratio": -0.0014, "high_price": 9748.3, "last_price": 9712.0, "low_price": 9650.0, "start_price": 9657.0, "volume": "545.84M"}, {"date": "20200214", "type": "NASDAQ", "fluc_ratio": 0.002, "high_price": 9746.4, "last_price": 9731.2, "low_price": 9693.0, "start_price": 9728.9, "volume": "536.34M"}, {"date": "20200218", "type": "NASDAQ", "fluc_ratio": 0.0002, "high_price": 9747.7, "last_price": 9732.7, "low_price": 9675.8, "start_price": 9679.0, "volume": "555.31M"}, {"date": "20200219", "type": "NASDAQ", "fluc_ratio": 0.0087, "high_price": 9838.4, "last_price": 9817.2, "low_price": 9777.1, "start_price": 9782.8, "volume": "580.07M"}, {"date": "20200220", "type": "NASDAQ", "fluc_ratio": -0.0067, "high_price": 9820.9, "last_price": 9751.0, "low_price": 9636.9, "start_price": 9799.2, "volume": "646.92M"}, {"date": "20200221", "type": "NASDAQ", "fluc_ratio": -0.0179, "high_price": 9716.0, "last_price": 9576.6, "low_price": 9542.3, "start_price": 9708.0, "volume": "699.67M"}, {"date": "20200224", "type": "NASDAQ", "fluc_ratio": -0.0371, "high_price": 9322.9, "last_price": 9221.3, "low_price": 9166.0, "start_price": 9188.4, "volume": "795.20M"}, {"date": "20200225", "type": "NASDAQ", "fluc_ratio": -0.0277, "high_price": 9315.3, "last_price": 8965.6, "low_price": 8940.5, "start_price": 9301.2, "volume": "871.82M"}, {"date": "20200226", "type": "NASDAQ", "fluc_ratio": 0.0017, "high_price": 9148.3, "last_price": 8980.8, "low_price": 8927.8, "start_price": 9011.5, "volume": "870.35M"}, {"date": "20200227", "type": "NASDAQ", "fluc_ratio": -0.0461, "high_price": 8904.1, "last_price": 8566.5, "low_price": 8562.0, "start_price": 8744.0, "volume": "1.15B"}, {"date": "20200228", "type": "NASDAQ", "fluc_ratio": 0.0001, "high_price": 8591.8, "last_price": 8567.4, "low_price": 8264.2, "start_price": 8269.7, "volume": "1.44B"}, {"date": "20200302", "type": "NASDAQ", "fluc_ratio": 0.0449, "high_price": 8952.8, "last_price": 8952.2, "low_price": 8543.3, "start_price": 8667.1, "volume": "1.10B"}, {"date": "20200303", "type": "NASDAQ", "fluc_ratio": -0.0299, "high_price": 9070.3, "last_price": 8684.1, "low_price": 8602.9, "start_price": 8965.1, "volume": "1.10B"}, {"date": "20200304", "type": "NASDAQ", "fluc_ratio": 0.0385, "high_price": 9020.0, "last_price": 9018.1, "low_price": 8757.7, "start_price": 8834.1, "volume": "878.06M"}, {"date": "20200305", "type": "NASDAQ", "fluc_ratio": -0.031, "high_price": 8921.1, "last_price": 8738.6, "low_price": 8677.4, "start_price": 8790.1, "volume": "901.11M"}, {"date": "20200306", "type": "NASDAQ", "fluc_ratio": -0.0186, "high_price": 8612.4, "last_price": 8575.6, "low_price": 8375.1, "start_price": 8469.0, "volume": "1.05B"}, {"date": "20200309", "type": "NASDAQ", "fluc_ratio": -0.0729, "high_price": 8243.3, "last_price": 7950.7, "low_price": 7943.2, "start_price": 7957.9, "volume": "1.20B"}, {"date": "20200310", "type": "NASDAQ", "fluc_ratio": 0.0495, "high_price": 8347.4, "last_price": 8344.3, "low_price": 7930.4, "start_price": 8219.8, "volume": "1.12B"}, {"date": "20200311", "type": "NASDAQ", "fluc_ratio": -0.047, "high_price": 8181.4, "last_price": 7952.0, "low_price": 7850.9, "start_price": 8136.3, "volume": "1.06B"}, {"date": "20200312", "type": "NASDAQ", "fluc_ratio": -0.0943, "high_price": 7712.3, "last_price": 7201.8, "low_price": 7194.7, "start_price": 7398.6, "volume": "1.34B"}, {"date": "20200313", "type": "NASDAQ", "fluc_ratio": 0.0935, "high_price": 7875.9, "last_price": 7874.9, "low_price": 7219.1, "start_price": 7610.4, "volume": "1.25B"}, {"date": "20200316", "type": "NASDAQ", "fluc_ratio": -0.1232, "high_price": 7422.2, "last_price": 6904.6, "low_price": 6882.9, "start_price": 7392.7, "volume": "1.27B"}, {"date": "20200317", "type": "NASDAQ", "fluc_ratio": 0.0623, "high_price": 7406.2, "last_price": 7334.8, "low_price": 6828.9, "start_price": 6904.6, "volume": "1.29B"}, {"date": "20200318", "type": "NASDAQ", "fluc_ratio": -0.047, "high_price": 7182.8, "last_price": 6989.8, "low_price": 6686.4, "start_price": 6902.3, "volume": "1.26B"}, {"date": "20200319", "type": "NASDAQ", "fluc_ratio": 0.023, "high_price": 7341.4, "last_price": 7150.6, "low_price": 6858.4, "start_price": 6996.5, "volume": "1.19B"}, {"date": "20200320", "type": "NASDAQ", "fluc_ratio": -0.0379, "high_price": 7354.4, "last_price": 6879.5, "low_price": 6854.7, "start_price": 7248.1, "volume": "1.64B"}, {"date": "20200323", "type": "NASDAQ", "fluc_ratio": -0.0027, "high_price": 6984.9, "last_price": 6860.7, "low_price": 6631.4, "start_price": 6847.3, "volume": "1.08B"}, {"date": "20200324", "type": "NASDAQ", "fluc_ratio": 0.0812, "high_price": 7418.4, "last_price": 7417.9, "low_price": 7169.9, "start_price": 7196.1, "volume": "1.15B"}, {"date": "20200325", "type": "NASDAQ", "fluc_ratio": -0.0045, "high_price": 7671.2, "last_price": 7384.3, "low_price": 7276.4, "start_price": 7421.4, "volume": "1.19B"}, {"date": "20200326", "type": "NASDAQ", "fluc_ratio": 0.056, "high_price": 7809.8, "last_price": 7797.5, "low_price": 7462.2, "start_price": 7462.2, "volume": "1.01B"}, {"date": "20200327", "type": "NASDAQ", "fluc_ratio": -0.0379, "high_price": 7716.2, "last_price": 7502.4, "low_price": 7491.1, "start_price": 7554.3, "volume": "1.00B"}, {"date": "20200330", "type": "NASDAQ", "fluc_ratio": 0.0362, "high_price": 7784.4, "last_price": 7774.1, "low_price": 7540.0, "start_price": 7583.5, "volume": "926.45M"}, {"date": "20200331", "type": "NASDAQ", "fluc_ratio": -0.0095, "high_price": 7880.3, "last_price": 7700.1, "low_price": 7642.9, "start_price": 7740.1, "volume": "1.10B"}, {"date": "20200401", "type": "NASDAQ", "fluc_ratio": -0.0441, "high_price": 7566.4, "last_price": 7360.6, "low_price": 7302.0, "start_price": 7459.5, "volume": "914.11M"}, {"date": "20200402", "type": "NASDAQ", "fluc_ratio": 0.0172, "high_price": 7501.7, "last_price": 7487.3, "low_price": 7308.0, "start_price": 7317.5, "volume": "912.99M"}, {"date": "20200403", "type": "NASDAQ", "fluc_ratio": -0.0153, "high_price": 7518.7, "last_price": 7373.1, "low_price": 7288.1, "start_price": 7477.3, "volume": "836.10M"}, {"date": "20200406", "type": "NASDAQ", "fluc_ratio": 0.0733, "high_price": 7938.3, "last_price": 7913.2, "low_price": 7617.8, "start_price": 7660.2, "volume": "980.15M"}, {"date": "20200407", "type": "NASDAQ", "fluc_ratio": -0.0033, "high_price": 8146.4, "last_price": 7887.3, "low_price": 7881.2, "start_price": 8130.0, "volume": "1.00B"}, {"date": "20200408", "type": "NASDAQ", "fluc_ratio": 0.0258, "high_price": 8114.4, "last_price": 8090.9, "low_price": 7901.9, "start_price": 7975.7, "volume": "838.25M"}, {"date": "20200409", "type": "NASDAQ", "fluc_ratio": 0.0077, "high_price": 8227.9, "last_price": 8153.6, "low_price": 8072.3, "start_price": 8169.0, "volume": "925.80M"}, {"date": "20200413", "type": "NASDAQ", "fluc_ratio": 0.0048, "high_price": 8200.4, "last_price": 8192.4, "low_price": 8036.0, "start_price": 8127.7, "volume": "761.87M"}, {"date": "20200414", "type": "NASDAQ", "fluc_ratio": 0.0395, "high_price": 8531.1, "last_price": 8515.7, "low_price": 8338.1, "start_price": 8353.2, "volume": "849.82M"}, {"date": "20200415", "type": "NASDAQ", "fluc_ratio": -0.0144, "high_price": 8464.7, "last_price": 8393.2, "low_price": 8308.8, "start_price": 8356.0, "volume": "794.06M"}, {"date": "20200416", "type": "NASDAQ", "fluc_ratio": 0.0166, "high_price": 8560.2, "last_price": 8532.4, "low_price": 8393.3, "start_price": 8479.1, "volume": "919.56M"}, {"date": "20200417", "type": "NASDAQ", "fluc_ratio": 0.0138, "high_price": 8670.3, "last_price": 8650.1, "low_price": 8531.7, "start_price": 8667.5, "volume": "1.06B"}, {"date": "20200420", "type": "NASDAQ", "fluc_ratio": -0.0103, "high_price": 8684.9, "last_price": 8560.7, "low_price": 8553.4, "start_price": 8553.4, "volume": "876.31M"}, {"date": "20200421", "type": "NASDAQ", "fluc_ratio": -0.0348, "high_price": 8480.3, "last_price": 8263.2, "low_price": 8215.7, "start_price": 8460.7, "volume": "881.56M"}, {"date": "20200422", "type": "NASDAQ", "fluc_ratio": 0.0281, "high_price": 8537.3, "last_price": 8495.4, "low_price": 8404.5, "start_price": 8434.5, "volume": "733.43M"}, {"date": "20200423", "type": "NASDAQ", "fluc_ratio": -0.0001, "high_price": 8635.2, "last_price": 8494.8, "low_price": 8475.2, "start_price": 8528.8, "volume": "854.52M"}, {"date": "20200424", "type": "NASDAQ", "fluc_ratio": 0.0165, "high_price": 8642.9, "last_price": 8634.5, "low_price": 8464.4, "start_price": 8530.1, "volume": "797.88M"}, {"date": "20200427", "type": "NASDAQ", "fluc_ratio": 0.0111, "high_price": 8754.6, "last_price": 8730.2, "low_price": 8697.4, "start_price": 8718.0, "volume": "807.92M"}, {"date": "20200428", "type": "NASDAQ", "fluc_ratio": -0.014, "high_price": 8830.6, "last_price": 8607.7, "low_price": 8600.7, "start_price": 8825.7, "volume": "846.78M"}, {"date": "20200429", "type": "NASDAQ", "fluc_ratio": 0.0357, "high_price": 8957.3, "last_price": 8914.7, "low_price": 8765.0, "start_price": 8802.7, "volume": "1.03B"}, {"date": "20200430", "type": "NASDAQ", "fluc_ratio": -0.0028, "high_price": 8926.1, "last_price": 8889.5, "low_price": 8825.8, "start_price": 8911.0, "volume": "1.13B"}, {"date": "20200501", "type": "NASDAQ", "fluc_ratio": -0.032, "high_price": 8754.5, "last_price": 8605.0, "low_price": 8566.8, "start_price": 8681.3, "volume": "868.79M"}, {"date": "20200504", "type": "NASDAQ", "fluc_ratio": 0.0123, "high_price": 8715.8, "last_price": 8710.7, "low_price": 8537.8, "start_price": 8555.3, "volume": "806.28M"}, {"date": "20200505", "type": "NASDAQ", "fluc_ratio": 0.0113, "high_price": 8910.0, "last_price": 8809.1, "low_price": 8781.3, "start_price": 8809.7, "volume": "834.18M"}, {"date": "20200506", "type": "NASDAQ", "fluc_ratio": 0.0051, "high_price": 8933.3, "last_price": 8854.4, "low_price": 8819.4, "start_price": 8874.7, "volume": "782.81M"}, {"date": "20200507", "type": "NASDAQ", "fluc_ratio": 0.0141, "high_price": 9016.0, "last_price": 8979.7, "low_price": 8932.8, "start_price": 8973.8, "volume": "831.29M"}, {"date": "20200508", "type": "NASDAQ", "fluc_ratio": 0.0158, "high_price": 9126.0, "last_price": 9121.3, "low_price": 9018.2, "start_price": 9056.9, "volume": "824.61M"}, {"date": "20200511", "type": "NASDAQ", "fluc_ratio": 0.0078, "high_price": 9241.9, "last_price": 9192.3, "low_price": 9053.2, "start_price": 9054.9, "volume": "878.43M"}, {"date": "20200512", "type": "NASDAQ", "fluc_ratio": -0.0206, "high_price": 9251.0, "last_price": 9002.5, "low_price": 9000.1, "start_price": 9225.2, "volume": "922.43M"}, {"date": "20200513", "type": "NASDAQ", "fluc_ratio": -0.0155, "high_price": 9074.2, "last_price": 8863.2, "low_price": 8752.7, "start_price": 9006.0, "volume": "952.96M"}, {"date": "20200514", "type": "NASDAQ", "fluc_ratio": 0.0091, "high_price": 8945.7, "last_price": 8943.7, "low_price": 8705.3, "start_price": 8788.0, "volume": "883.25M"}, {"date": "20200515", "type": "NASDAQ", "fluc_ratio": 0.0079, "high_price": 9018.4, "last_price": 9014.6, "low_price": 8821.4, "start_price": 8840.0, "volume": "1.03B"}, {"date": "20200518", "type": "NASDAQ", "fluc_ratio": 0.0244, "high_price": 9267.2, "last_price": 9234.8, "low_price": 9154.3, "start_price": 9177.2, "volume": "968.79M"}, {"date": "20200519", "type": "NASDAQ", "fluc_ratio": -0.0054, "high_price": 9317.3, "last_price": 9185.1, "low_price": 9183.3, "start_price": 9227.5, "volume": "869.45M"}, {"date": "20200520", "type": "NASDAQ", "fluc_ratio": 0.0208, "high_price": 9392.8, "last_price": 9375.8, "low_price": 9304.2, "start_price": 9305.6, "volume": "938.19M"}, {"date": "20200521", "type": "NASDAQ", "fluc_ratio": -0.0097, "high_price": 9405.3, "last_price": 9284.9, "low_price": 9254.8, "start_price": 9375.2, "volume": "785.34M"}, {"date": "20200522", "type": "NASDAQ", "fluc_ratio": 0.0043, "high_price": 9328.3, "last_price": 9324.6, "low_price": 9239.4, "start_price": 9278.5, "volume": "746.03M"}, {"date": "20200526", "type": "NASDAQ", "fluc_ratio": 0.0017, "high_price": 9501.2, "last_price": 9340.2, "low_price": 9333.2, "start_price": 9501.2, "volume": "967.90M"}, {"date": "20200527", "type": "NASDAQ", "fluc_ratio": 0.0077, "high_price": 9414.6, "last_price": 9412.4, "low_price": 9144.3, "start_price": 9346.1, "volume": "951.52M"}, {"date": "20200528", "type": "NASDAQ", "fluc_ratio": -0.0046, "high_price": 9523.6, "last_price": 9369.0, "low_price": 9345.3, "start_price": 9393.0, "volume": "877.39M"}, {"date": "20200529", "type": "NASDAQ", "fluc_ratio": 0.0129, "high_price": 9505.5, "last_price": 9489.9, "low_price": 9324.7, "start_price": 9382.3, "volume": "1.45B"}, {"date": "20200601", "type": "NASDAQ", "fluc_ratio": 0.0066, "high_price": 9571.3, "last_price": 9552.0, "low_price": 9462.3, "start_price": 9471.4, "volume": "878.99M"}, {"date": "20200602", "type": "NASDAQ", "fluc_ratio": 0.0059, "high_price": 9611.2, "last_price": 9608.4, "low_price": 9472.1, "start_price": 9566.5, "volume": "908.58M"}, {"date": "20200603", "type": "NASDAQ", "fluc_ratio": 0.0078, "high_price": 9707.8, "last_price": 9682.9, "low_price": 9627.2, "start_price": 9651.9, "volume": "1.01B"}, {"date": "20200604", "type": "NASDAQ", "fluc_ratio": -0.0069, "high_price": 9716.1, "last_price": 9615.8, "low_price": 9560.4, "start_price": 9649.7, "volume": "1.29B"}, {"date": "20200605", "type": "NASDAQ", "fluc_ratio": 0.0206, "high_price": 9845.7, "last_price": 9814.1, "low_price": 9685.3, "start_price": 9703.5, "volume": "1.44B"}, {"date": "20200608", "type": "NASDAQ", "fluc_ratio": 0.0113, "high_price": 9927.1, "last_price": 9924.8, "low_price": 9780.6, "start_price": 9823.4, "volume": "1.34B"}, {"date": "20200609", "type": "NASDAQ", "fluc_ratio": 0.0029, "high_price": 10002.5, "last_price": 9953.8, "low_price": 9863.3, "start_price": 9867.2, "volume": "1.12B"}, {"date": "20200610", "type": "NASDAQ", "fluc_ratio": 0.0067, "high_price": 10086.9, "last_price": 10020.3, "low_price": 9962.6, "start_price": 10012.3, "volume": "1.11B"}, {"date": "20200611", "type": "NASDAQ", "fluc_ratio": -0.0527, "high_price": 9868.1, "last_price": 9492.7, "low_price": 9491.3, "start_price": 9791.2, "volume": "1.25B"}, {"date": "20200612", "type": "NASDAQ", "fluc_ratio": 0.0101, "high_price": 9768.6, "last_price": 9588.8, "low_price": 9413.6, "start_price": 9715.9, "volume": "1.04B"}, {"date": "20200615", "type": "NASDAQ", "fluc_ratio": 0.0143, "high_price": 9756.1, "last_price": 9726.0, "low_price": 9403.0, "start_price": 9426.9, "volume": "1.08B"}, {"date": "20200616", "type": "NASDAQ", "fluc_ratio": 0.0175, "high_price": 9963.6, "last_price": 9895.9, "low_price": 9748.4, "start_price": 9949.8, "volume": "1.09B"}, {"date": "20200617", "type": "NASDAQ", "fluc_ratio": 0.0015, "high_price": 9991.2, "last_price": 9910.5, "low_price": 9891.8, "start_price": 9943.3, "volume": "1.01B"}, {"date": "20200618", "type": "NASDAQ", "fluc_ratio": 0.0033, "high_price": 9959.2, "last_price": 9943.0, "low_price": 9885.7, "start_price": 9892.5, "volume": "1.03B"}, {"date": "20200619", "type": "NASDAQ", "fluc_ratio": 0.0003, "high_price": 10053.9, "last_price": 9946.1, "low_price": 9872.9, "start_price": 10042.1, "volume": "2.39B"}, {"date": "20200622", "type": "NASDAQ", "fluc_ratio": 0.0111, "high_price": 10059.6, "last_price": 10056.5, "low_price": 9916.6, "start_price": 9945.5, "volume": "1.06B"}, {"date": "20200623", "type": "NASDAQ", "fluc_ratio": 0.0074, "high_price": 10221.8, "last_price": 10131.4, "low_price": 10112.4, "start_price": 10130.8, "volume": "1.18B"}, {"date": "20200624", "type": "NASDAQ", "fluc_ratio": -0.0219, "high_price": 10137.5, "last_price": 9909.2, "low_price": 9842.2, "start_price": 10092.9, "volume": "1.26B"}, {"date": "20200625", "type": "NASDAQ", "fluc_ratio": 0.0109, "high_price": 10023.3, "last_price": 10017.0, "low_price": 9810.5, "start_price": 9899.4, "volume": "1.06B"}, {"date": "20200626", "type": "NASDAQ", "fluc_ratio": -0.0259, "high_price": 10000.7, "last_price": 9757.2, "low_price": 9749.1, "start_price": 9995.1, "volume": "2.67B"}, {"date": "20200629", "type": "NASDAQ", "fluc_ratio": 0.012, "high_price": 9877.3, "last_price": 9874.2, "low_price": 9663.6, "start_price": 9771.7, "volume": "977.01M"}, {"date": "20200630", "type": "NASDAQ", "fluc_ratio": 0.0187, "high_price": 10085.6, "last_price": 10058.8, "low_price": 9863.7, "start_price": 9875.3, "volume": "1.10B"}, {"date": "20200701", "type": "NASDAQ", "fluc_ratio": 0.0095, "high_price": 10197.2, "last_price": 10154.6, "low_price": 10048.0, "start_price": 10063.7, "volume": "972.05M"}, {"date": "20200702", "type": "NASDAQ", "fluc_ratio": 0.0052, "high_price": 10310.4, "last_price": 10207.6, "low_price": 10194.1, "start_price": 10268.7, "volume": "887.00M"}, {"date": "20200706", "type": "NASDAQ", "fluc_ratio": 0.0221, "high_price": 10462.0, "last_price": 10433.7, "low_price": 10355.0, "start_price": 10360.4, "volume": "1.04B"}, {"date": "20200707", "type": "NASDAQ", "fluc_ratio": -0.0086, "high_price": 10519.0, "last_price": 10343.9, "low_price": 10338.0, "start_price": 10412.5, "volume": "946.99M"}, {"date": "20200708", "type": "NASDAQ", "fluc_ratio": 0.0144, "high_price": 10494.6, "last_price": 10492.5, "low_price": 10351.0, "start_price": 10409.3, "volume": "901.93M"}, {"date": "20200709", "type": "NASDAQ", "fluc_ratio": 0.0053, "high_price": 10578.1, "last_price": 10547.8, "low_price": 10379.9, "start_price": 10563.7, "volume": "901.21M"}, {"date": "20200710", "type": "NASDAQ", "fluc_ratio": 0.0066, "high_price": 10622.3, "last_price": 10617.4, "low_price": 10447.0, "start_price": 10545.9, "volume": "781.92M"}, {"date": "20200713", "type": "NASDAQ", "fluc_ratio": -0.0213, "high_price": 10824.8, "last_price": 10390.8, "low_price": 10368.0, "start_price": 10729.9, "volume": "1.08B"}, {"date": "20200714", "type": "NASDAQ", "fluc_ratio": 0.0094, "high_price": 10497.8, "last_price": 10488.6, "low_price": 10182.5, "start_price": 10310.3, "volume": "974.17M"}, {"date": "20200715", "type": "NASDAQ", "fluc_ratio": 0.0059, "high_price": 10604.7, "last_price": 10550.5, "low_price": 10420.5, "start_price": 10576.7, "volume": "1.04B"}, {"date": "20200716", "type": "NASDAQ", "fluc_ratio": -0.0073, "high_price": 10499.8, "last_price": 10473.8, "low_price": 10364.4, "start_price": 10443.9, "volume": "873.49M"}, {"date": "20200717", "type": "NASDAQ", "fluc_ratio": 0.0028, "high_price": 10532.6, "last_price": 10503.2, "low_price": 10421.2, "start_price": 10500.5, "volume": "951.84M"}, {"date": "20200720", "type": "NASDAQ", "fluc_ratio": 0.0251, "high_price": 10783.8, "last_price": 10767.1, "low_price": 10488.0, "start_price": 10526.0, "volume": "937.33M"}, {"date": "20200721", "type": "NASDAQ", "fluc_ratio": -0.0081, "high_price": 10839.9, "last_price": 10680.4, "low_price": 10650.5, "start_price": 10837.9, "volume": "1.06B"}, {"date": "20200722", "type": "NASDAQ", "fluc_ratio": 0.0024, "high_price": 10745.3, "last_price": 10706.1, "low_price": 10627.5, "start_price": 10687.6, "volume": "841.40M"}, {"date": "20200723", "type": "NASDAQ", "fluc_ratio": -0.0229, "high_price": 10728.1, "last_price": 10461.4, "low_price": 10407.9, "start_price": 10689.5, "volume": "990.59M"}, {"date": "20200724", "type": "NASDAQ", "fluc_ratio": -0.0094, "high_price": 10418.8, "last_price": 10363.2, "low_price": 10217.3, "start_price": 10294.4, "volume": "909.49M"}, {"date": "20200727", "type": "NASDAQ", "fluc_ratio": 0.0167, "high_price": 10546.4, "last_price": 10536.3, "low_price": 10399.9, "start_price": 10421.7, "volume": "912.98M"}, {"date": "20200728", "type": "NASDAQ", "fluc_ratio": -0.0127, "high_price": 10523.6, "last_price": 10402.1, "low_price": 10397.9, "start_price": 10509.2, "volume": "811.00M"}, {"date": "20200729", "type": "NASDAQ", "fluc_ratio": 0.0135, "high_price": 10567.9, "last_price": 10542.9, "low_price": 10464.0, "start_price": 10474.7, "volume": "878.49M"}, {"date": "20200730", "type": "NASDAQ", "fluc_ratio": 0.0043, "high_price": 10609.6, "last_price": 10587.8, "low_price": 10412.1, "start_price": 10450.1, "volume": "897.26M"}, {"date": "20200731", "type": "NASDAQ", "fluc_ratio": 0.0149, "high_price": 10747.8, "last_price": 10745.3, "low_price": 10557.7, "start_price": 10741.5, "volume": "1.09B"}, {"date": "20200803", "type": "NASDAQ", "fluc_ratio": 0.0147, "high_price": 10927.6, "last_price": 10902.8, "low_price": 10831.2, "start_price": 10848.6, "volume": "904.39M"}, {"date": "20200804", "type": "NASDAQ", "fluc_ratio": 0.0035, "high_price": 10941.9, "last_price": 10941.2, "low_price": 10852.9, "start_price": 10897.9, "volume": "886.04M"}, {"date": "20200805", "type": "NASDAQ", "fluc_ratio": 0.0052, "high_price": 11002.1, "last_price": 10998.4, "low_price": 10943.7, "start_price": 10967.9, "volume": "887.01M"}, {"date": "20200806", "type": "NASDAQ", "fluc_ratio": 0.01, "high_price": 11121.2, "last_price": 11108.1, "low_price": 10963.4, "start_price": 10990.0, "volume": "876.41M"}, {"date": "20200807", "type": "NASDAQ", "fluc_ratio": -0.0087, "high_price": 11126.0, "last_price": 11011.0, "low_price": 10920.4, "start_price": 11072.5, "volume": "891.08M"}, {"date": "20200810", "type": "NASDAQ", "fluc_ratio": -0.0039, "high_price": 11040.2, "last_price": 10968.4, "low_price": 10849.5, "start_price": 11033.7, "volume": "894.84M"}, {"date": "20200811", "type": "NASDAQ", "fluc_ratio": -0.0169, "high_price": 10989.4, "last_price": 10782.8, "low_price": 10762.7, "start_price": 10942.7, "volume": "969.23M"}, {"date": "20200812", "type": "NASDAQ", "fluc_ratio": 0.0213, "high_price": 11036.7, "last_price": 11012.2, "low_price": 10877.2, "start_price": 10878.1, "volume": "811.57M"}, {"date": "20200813", "type": "NASDAQ", "fluc_ratio": 0.0027, "high_price": 11124.8, "last_price": 11042.5, "low_price": 11007.5, "start_price": 11026.9, "volume": "750.92M"}, {"date": "20200814", "type": "NASDAQ", "fluc_ratio": -0.0021, "high_price": 11058.4, "last_price": 11019.3, "low_price": 10972.1, "start_price": 11042.2, "volume": "729.02M"}, {"date": "20200817", "type": "NASDAQ", "fluc_ratio": 0.01, "high_price": 11144.5, "last_price": 11129.7, "low_price": 11080.3, "start_price": 11083.3, "volume": "741.24M"}, {"date": "20200818", "type": "NASDAQ", "fluc_ratio": 0.0073, "high_price": 11230.6, "last_price": 11210.8, "low_price": 11103.8, "start_price": 11170.8, "volume": "736.48M"}, {"date": "20200819", "type": "NASDAQ", "fluc_ratio": -0.0057, "high_price": 11257.4, "last_price": 11146.5, "low_price": 11132.1, "start_price": 11214.8, "volume": "752.24M"}, {"date": "20200820", "type": "NASDAQ", "fluc_ratio": 0.0106, "high_price": 11283.6, "last_price": 11265.0, "low_price": 11090.0, "start_price": 11096.4, "volume": "830.32M"}, {"date": "20200821", "type": "NASDAQ", "fluc_ratio": 0.0042, "high_price": 11326.2, "last_price": 11311.8, "low_price": 11245.4, "start_price": 11258.4, "volume": "879.96M"}, {"date": "20200824", "type": "NASDAQ", "fluc_ratio": 0.006, "high_price": 11462.0, "last_price": 11379.7, "low_price": 11297.5, "start_price": 11449.3, "volume": "837.05M"}, {"date": "20200825", "type": "NASDAQ", "fluc_ratio": 0.0076, "high_price": 11468.3, "last_price": 11466.5, "low_price": 11343.0, "start_price": 11370.2, "volume": "719.87M"}, {"date": "20200826", "type": "NASDAQ", "fluc_ratio": 0.0173, "high_price": 11672.0, "last_price": 11665.1, "low_price": 11507.5, "start_price": 11516.6, "volume": "738.61M"}, {"date": "20200827", "type": "NASDAQ", "fluc_ratio": -0.0034, "high_price": 11730.0, "last_price": 11625.3, "low_price": 11551.0, "start_price": 11688.2, "volume": "773.52M"}, {"date": "20200828", "type": "NASDAQ", "fluc_ratio": 0.006, "high_price": 11708.8, "last_price": 11695.6, "low_price": 11634.8, "start_price": 11689.3, "volume": "694.25M"}, {"date": "20200831", "type": "NASDAQ", "fluc_ratio": 0.0068, "high_price": 11829.8, "last_price": 11775.5, "low_price": 11697.4, "start_price": 11718.8, "volume": "940.53M"}, {"date": "20200901", "type": "NASDAQ", "fluc_ratio": 0.0139, "high_price": 11945.7, "last_price": 11939.7, "low_price": 11794.8, "start_price": 11851.0, "volume": "812.61M"}, {"date": "20200902", "type": "NASDAQ", "fluc_ratio": 0.0098, "high_price": 12074.1, "last_price": 12056.4, "low_price": 11836.2, "start_price": 12047.3, "volume": "903.54M"}, {"date": "20200903", "type": "NASDAQ", "fluc_ratio": -0.0496, "high_price": 11894.4, "last_price": 11458.1, "low_price": 11361.3, "start_price": 11861.9, "volume": "1.05B"}, {"date": "20200904", "type": "NASDAQ", "fluc_ratio": -0.0127, "high_price": 11531.2, "last_price": 11313.1, "low_price": 10875.9, "start_price": 11396.2, "volume": "1.02B"}, {"date": "20200908", "type": "NASDAQ", "fluc_ratio": -0.0411, "high_price": 11131.5, "last_price": 10847.7, "low_price": 10837.2, "start_price": 10900.7, "volume": "984.13M"}, {"date": "20200909", "type": "NASDAQ", "fluc_ratio": 0.0271, "high_price": 11217.7, "last_price": 11141.6, "low_price": 10970.5, "start_price": 11064.8, "volume": "861.84M"}, {"date": "20200910", "type": "NASDAQ", "fluc_ratio": -0.0199, "high_price": 11299.5, "last_price": 10919.6, "low_price": 10875.0, "start_price": 11235.5, "volume": "898.02M"}, {"date": "20200911", "type": "NASDAQ", "fluc_ratio": -0.006, "high_price": 11033.0, "last_price": 10853.5, "low_price": 10728.0, "start_price": 11010.1, "volume": "817.03M"}, {"date": "20200914", "type": "NASDAQ", "fluc_ratio": 0.0187, "high_price": 11118.3, "last_price": 11056.7, "low_price": 10982.3, "start_price": 11010.1, "volume": "882.03M"}, {"date": "20200915", "type": "NASDAQ", "fluc_ratio": 0.0121, "high_price": 11244.5, "last_price": 11190.3, "low_price": 11128.0, "start_price": 11194.0, "volume": "828.01M"}, {"date": "20200916", "type": "NASDAQ", "fluc_ratio": -0.0125, "high_price": 11245.4, "last_price": 11050.5, "low_price": 11046.4, "start_price": 11222.1, "volume": "923.76M"}, {"date": "20200917", "type": "NASDAQ", "fluc_ratio": -0.0127, "high_price": 10974.5, "last_price": 10910.3, "low_price": 10783.8, "start_price": 10796.0, "volume": "936.99M"}, {"date": "20200918", "type": "NASDAQ", "fluc_ratio": -0.0107, "high_price": 10977.7, "last_price": 10793.3, "low_price": 10640.0, "start_price": 10973.5, "volume": "2.41B"}, {"date": "20200921", "type": "NASDAQ", "fluc_ratio": -0.0013, "high_price": 10782.7, "last_price": 10778.8, "low_price": 10519.5, "start_price": 10610.1, "volume": "1.02B"}, {"date": "20200922", "type": "NASDAQ", "fluc_ratio": 0.0171, "high_price": 10979.7, "last_price": 10963.6, "low_price": 10737.5, "start_price": 10873.3, "volume": "845.80M"}, {"date": "20200923", "type": "NASDAQ", "fluc_ratio": -0.0302, "high_price": 10962.0, "last_price": 10633.0, "low_price": 10612.9, "start_price": 10950.8, "volume": "962.40M"}, {"date": "20200924", "type": "NASDAQ", "fluc_ratio": 0.0037, "high_price": 10799.5, "last_price": 10672.3, "low_price": 10520.2, "start_price": 10551.0, "volume": "923.44M"}, {"date": "20200925", "type": "NASDAQ", "fluc_ratio": 0.0226, "high_price": 10939.5, "last_price": 10913.6, "low_price": 10640.0, "start_price": 10680.5, "volume": "820.01M"}, {"date": "20200928", "type": "NASDAQ", "fluc_ratio": 0.0187, "high_price": 11120.8, "last_price": 11117.5, "low_price": 11019.1, "start_price": 11084.4, "volume": "840.42M"}, {"date": "20200929", "type": "NASDAQ", "fluc_ratio": -0.0029, "high_price": 11153.2, "last_price": 11085.3, "low_price": 11065.6, "start_price": 11109.0, "volume": "763.32M"}, {"date": "20200930", "type": "NASDAQ", "fluc_ratio": 0.0074, "high_price": 11278.0, "last_price": 11167.5, "low_price": 11092.9, "start_price": 11092.9, "volume": "1.02B"}, {"date": "20201001", "type": "NASDAQ", "fluc_ratio": 0.0142, "high_price": 11344.1, "last_price": 11326.5, "low_price": 11240.5, "start_price": 11292.0, "volume": "843.82M"}, {"date": "20201002", "type": "NASDAQ", "fluc_ratio": -0.0222, "high_price": 11244.9, "last_price": 11075.0, "low_price": 11033.7, "start_price": 11082.5, "volume": "810.86M"}, {"date": "20201005", "type": "NASDAQ", "fluc_ratio": 0.0232, "high_price": 11335.2, "last_price": 11332.5, "low_price": 11162.5, "start_price": 11169.1, "volume": "781.32M"}, {"date": "20201006", "type": "NASDAQ", "fluc_ratio": -0.0157, "high_price": 11392.4, "last_price": 11154.6, "low_price": 11124.5, "start_price": 11314.5, "volume": "936.32M"}, {"date": "20201007", "type": "NASDAQ", "fluc_ratio": 0.0188, "high_price": 11380.6, "last_price": 11364.6, "low_price": 11258.3, "start_price": 11271.7, "volume": "834.93M"}, {"date": "20201008", "type": "NASDAQ", "fluc_ratio": 0.005, "high_price": 11448.2, "last_price": 11421.0, "low_price": 11384.3, "start_price": 11443.3, "volume": "715.15M"}, {"date": "20201009", "type": "NASDAQ", "fluc_ratio": 0.0139, "high_price": 11581.2, "last_price": 11579.9, "low_price": 11476.7, "start_price": 11487.6, "volume": "729.77M"}, {"date": "20201012", "type": "NASDAQ", "fluc_ratio": 0.0256, "high_price": 11965.5, "last_price": 11876.3, "low_price": 11704.1, "start_price": 11732.3, "volume": "830.65M"}, {"date": "20201013", "type": "NASDAQ", "fluc_ratio": -0.001, "high_price": 11947.0, "last_price": 11863.9, "low_price": 11821.8, "start_price": 11901.8, "volume": "729.33M"}, {"date": "20201014", "type": "NASDAQ", "fluc_ratio": -0.008, "high_price": 11939.9, "last_price": 11768.7, "low_price": 11714.3, "start_price": 11889.1, "volume": "697.01M"}, {"date": "20201015", "type": "NASDAQ", "fluc_ratio": -0.0047, "high_price": 11740.7, "last_price": 11713.9, "low_price": 11559.1, "start_price": 11559.9, "volume": "661.41M"}, {"date": "20201016", "type": "NASDAQ", "fluc_ratio": -0.0036, "high_price": 11827.4, "last_price": 11671.6, "low_price": 11648.5, "start_price": 11761.8, "volume": "741.76M"}, {"date": "20201019", "type": "NASDAQ", "fluc_ratio": -0.0165, "high_price": 11778.1, "last_price": 11478.9, "low_price": 11454.6, "start_price": 11732.3, "volume": "755.00M"}, {"date": "20201020", "type": "NASDAQ", "fluc_ratio": 0.0033, "high_price": 11632.9, "last_price": 11516.5, "low_price": 11471.2, "start_price": 11531.8, "volume": "714.59M"}, {"date": "20201021", "type": "NASDAQ", "fluc_ratio": -0.0028, "high_price": 11613.8, "last_price": 11484.7, "low_price": 11476.1, "start_price": 11530.4, "volume": "753.85M"}, {"date": "20201022", "type": "NASDAQ", "fluc_ratio": 0.0019, "high_price": 11548.8, "last_price": 11506.0, "low_price": 11369.3, "start_price": 11527.0, "volume": "750.16M"}, {"date": "20201023", "type": "NASDAQ", "fluc_ratio": 0.0037, "high_price": 11548.8, "last_price": 11548.3, "low_price": 11434.9, "start_price": 11536.0, "volume": "657.56M"}, {"date": "20201026", "type": "NASDAQ", "fluc_ratio": -0.0164, "high_price": 11545.6, "last_price": 11358.9, "low_price": 11221.1, "start_price": 11440.6, "volume": "690.96M"}, {"date": "20201027", "type": "NASDAQ", "fluc_ratio": 0.0064, "high_price": 11465.1, "last_price": 11431.3, "low_price": 11361.9, "start_price": 11409.3, "volume": "676.35M"}, {"date": "20201028", "type": "NASDAQ", "fluc_ratio": -0.0373, "high_price": 11250.0, "last_price": 11004.9, "low_price": 10999.1, "start_price": 11230.9, "volume": "856.55M"}, {"date": "20201029", "type": "NASDAQ", "fluc_ratio": 0.0164, "high_price": 11287.6, "last_price": 11185.6, "low_price": 11030.2, "start_price": 11064.5, "volume": "733.27M"}, {"date": "20201030", "type": "NASDAQ", "fluc_ratio": -0.0245, "high_price": 11129.8, "last_price": 10911.6, "low_price": 10822.6, "start_price": 11103.5, "volume": "873.94M"}, {"date": "20201102", "type": "NASDAQ", "fluc_ratio": 0.0042, "high_price": 11071.1, "last_price": 10957.6, "low_price": 10830.9, "start_price": 11010.5, "volume": "715.79M"}, {"date": "20201103", "type": "NASDAQ", "fluc_ratio": 0.0185, "high_price": 11213.9, "last_price": 11160.6, "low_price": 11004.8, "start_price": 11038.7, "volume": "710.54M"}, {"date": "20201104", "type": "NASDAQ", "fluc_ratio": 0.0385, "high_price": 11663.3, "last_price": 11590.8, "low_price": 11394.2, "start_price": 11443.8, "volume": "852.15M"}, {"date": "20201105", "type": "NASDAQ", "fluc_ratio": 0.0259, "high_price": 11924.3, "last_price": 11890.9, "low_price": 11784.2, "start_price": 11816.3, "volume": "828.68M"}, {"date": "20201106", "type": "NASDAQ", "fluc_ratio": 0.0004, "high_price": 11920.5, "last_price": 11895.2, "low_price": 11737.1, "start_price": 11869.9, "volume": "893.72M"}, {"date": "20201109", "type": "NASDAQ", "fluc_ratio": -0.0153, "high_price": 12108.1, "last_price": 11713.8, "low_price": 11703.5, "start_price": 12046.7, "volume": "1.41B"}, {"date": "20201110", "type": "NASDAQ", "fluc_ratio": -0.0137, "high_price": 11665.9, "last_price": 11553.9, "low_price": 11424.6, "start_price": 11622.4, "volume": "1.03B"}, {"date": "20201111", "type": "NASDAQ", "fluc_ratio": 0.0201, "high_price": 11793.6, "last_price": 11786.4, "low_price": 11638.9, "start_price": 11656.7, "volume": "819.26M"}, {"date": "20201112", "type": "NASDAQ", "fluc_ratio": -0.0065, "high_price": 11847.8, "last_price": 11709.6, "low_price": 11666.4, "start_price": 11802.5, "volume": "829.44M"}, {"date": "20201113", "type": "NASDAQ", "fluc_ratio": 0.0102, "high_price": 11849.8, "last_price": 11829.3, "low_price": 11715.5, "start_price": 11794.9, "volume": "787.30M"}, {"date": "20201116", "type": "NASDAQ", "fluc_ratio": 0.008, "high_price": 11937.7, "last_price": 11924.1, "low_price": 11814.9, "start_price": 11847.1, "volume": "935.40M"}, {"date": "20201117", "type": "NASDAQ", "fluc_ratio": -0.0021, "high_price": 11950.2, "last_price": 11899.3, "low_price": 11852.4, "start_price": 11913.3, "volume": "849.41M"}, {"date": "20201118", "type": "NASDAQ", "fluc_ratio": -0.0082, "high_price": 11942.5, "last_price": 11801.6, "low_price": 11800.0, "start_price": 11896.1, "volume": "963.95M"}, {"date": "20201119", "type": "NASDAQ", "fluc_ratio": 0.0087, "high_price": 11912.6, "last_price": 11904.7, "low_price": 11761.0, "start_price": 11779.0, "volume": "1.08B"}, {"date": "20201120", "type": "NASDAQ", "fluc_ratio": -0.0042, "high_price": 11935.5, "last_price": 11855.0, "low_price": 11852.5, "start_price": 11892.7, "volume": "1.12B"}, {"date": "20201123", "type": "NASDAQ", "fluc_ratio": 0.0022, "high_price": 11949.3, "last_price": 11880.6, "low_price": 11796.5, "start_price": 11916.8, "volume": "1.05B"}, {"date": "20201124", "type": "NASDAQ", "fluc_ratio": 0.0132, "high_price": 12049.9, "last_price": 12037.3, "low_price": 11863.5, "start_price": 11939.3, "volume": "1.27B"}, {"date": "20201125", "type": "NASDAQ", "fluc_ratio": 0.0047, "high_price": 12114.8, "last_price": 12094.4, "low_price": 12021.0, "start_price": 12053.9, "volume": "899.55M"}, {"date": "20201127", "type": "NASDAQ", "fluc_ratio": 0.0092, "high_price": 12236.2, "last_price": 12205.8, "low_price": 12154.6, "start_price": 12159.2, "volume": "655.99M"}, {"date": "20201130", "type": "NASDAQ", "fluc_ratio": -0.0006, "high_price": 12244.7, "last_price": 12198.7, "low_price": 12027.2, "start_price": 12224.3, "volume": "1.76B"}, {"date": "20201201", "type": "NASDAQ", "fluc_ratio": 0.0128, "high_price": 12405.8, "last_price": 12355.1, "low_price": 12263.9, "start_price": 12313.4, "volume": "1.28B"}, {"date": "20201202", "type": "NASDAQ", "fluc_ratio": -0.0005, "high_price": 12360.1, "last_price": 12349.4, "low_price": 12217.3, "start_price": 12285.8, "volume": "985.81M"}, {"date": "20201203", "type": "NASDAQ", "fluc_ratio": 0.0023, "high_price": 12439.0, "last_price": 12377.2, "low_price": 12357.0, "start_price": 12369.3, "volume": "928.31M"}, {"date": "20201204", "type": "NASDAQ", "fluc_ratio": 0.007, "high_price": 12464.2, "last_price": 12464.2, "low_price": 12376.4, "start_price": 12399.3, "volume": "1.00B"}, {"date": "20201207", "type": "NASDAQ", "fluc_ratio": 0.0045, "high_price": 12536.2, "last_price": 12519.9, "low_price": 12460.6, "start_price": 12461.0, "volume": "931.78M"}, {"date": "20201208", "type": "NASDAQ", "fluc_ratio": 0.005, "high_price": 12594.5, "last_price": 12582.8, "low_price": 12453.2, "start_price": 12503.2, "volume": "973.77M"}, {"date": "20201209", "type": "NASDAQ", "fluc_ratio": -0.0194, "high_price": 12607.1, "last_price": 12339.0, "low_price": 12290.8, "start_price": 12591.7, "volume": "1.07B"}, {"date": "20201210", "type": "NASDAQ", "fluc_ratio": 0.0054, "high_price": 12431.6, "last_price": 12405.8, "low_price": 12214.7, "start_price": 12247.5, "volume": "893.26M"}, {"date": "20201211", "type": "NASDAQ", "fluc_ratio": -0.0023, "high_price": 12383.5, "last_price": 12377.9, "low_price": 12246.8, "start_price": 12336.8, "volume": "876.15M"}, {"date": "20201214", "type": "NASDAQ", "fluc_ratio": 0.005, "high_price": 12543.0, "last_price": 12440.0, "low_price": 12432.7, "start_price": 12447.4, "volume": "983.31M"}, {"date": "20201215", "type": "NASDAQ", "fluc_ratio": 0.0125, "high_price": 12596.1, "last_price": 12595.1, "low_price": 12465.4, "start_price": 12543.3, "volume": "915.62M"}, {"date": "20201216", "type": "NASDAQ", "fluc_ratio": 0.005, "high_price": 12687.3, "last_price": 12658.2, "low_price": 12566.4, "start_price": 12611.0, "volume": "985.82M"}, {"date": "20201217", "type": "NASDAQ", "fluc_ratio": 0.0084, "high_price": 12765.3, "last_price": 12764.7, "low_price": 12696.4, "start_price": 12730.8, "volume": "1.02B"}, {"date": "20201218", "type": "NASDAQ", "fluc_ratio": -0.0007, "high_price": 12809.6, "last_price": 12755.6, "low_price": 12654.6, "start_price": 12804.9, "volume": "2.81B"}, {"date": "20201221", "type": "NASDAQ", "fluc_ratio": -0.001, "high_price": 12751.3, "last_price": 12742.5, "low_price": 12525.2, "start_price": 12596.1, "volume": "1.11B"}, {"date": "20201222", "type": "NASDAQ", "fluc_ratio": 0.0051, "high_price": 12840.6, "last_price": 12807.9, "low_price": 12695.3, "start_price": 12785.2, "volume": "1.11B"}, {"date": "20201223", "type": "NASDAQ", "fluc_ratio": -0.0029, "high_price": 12841.9, "last_price": 12771.1, "low_price": 12758.7, "start_price": 12834.9, "volume": "1.23B"}, {"date": "20201224", "type": "NASDAQ", "fluc_ratio": 0.0026, "high_price": 12833.6, "last_price": 12804.7, "low_price": 12767.6, "start_price": 12791.5, "volume": "584.09M"}, {"date": "20201228", "type": "NASDAQ", "fluc_ratio": 0.0074, "high_price": 12930.9, "last_price": 12899.4, "low_price": 12827.4, "start_price": 12914.6, "volume": "978.34M"}, {"date": "20201229", "type": "NASDAQ", "fluc_ratio": -0.0038, "high_price": 12973.3, "last_price": 12850.2, "low_price": 12822.0, "start_price": 12965.4, "volume": "896.81M"}, {"date": "20201230", "type": "NASDAQ", "fluc_ratio": 0.0015, "high_price": 12924.9, "last_price": 12870.0, "low_price": 12857.8, "start_price": 12906.5, "volume": "954.01M"}, {"date": "20201231", "type": "NASDAQ", "fluc_ratio": 0.0014, "high_price": 12902.1, "last_price": 12888.3, "low_price": 12821.2, "start_price": 12877.1, "volume": "987.15M"}, {"date": "20210104", "type": "NASDAQ", "fluc_ratio": -0.0147, "high_price": 12958.7, "last_price": 12698.4, "low_price": 12543.2, "start_price": 12958.5, "volume": "1.27B"}, {"date": "20210105", "type": "NASDAQ", "fluc_ratio": 0.0095, "high_price": 12828.3, "last_price": 12819.0, "low_price": 12665.6, "start_price": 12665.7, "volume": "1.21B"}, {"date": "20210106", "type": "NASDAQ", "fluc_ratio": -0.0061, "high_price": 12909.6, "last_price": 12740.8, "low_price": 12650.0, "start_price": 12666.2, "volume": "1.45B"}, {"date": "20210107", "type": "NASDAQ", "fluc_ratio": 0.0256, "high_price": 13090.9, "last_price": 13067.5, "low_price": 12867.3, "start_price": 12867.3, "volume": "1.25B"}, {"date": "20210108", "type": "NASDAQ", "fluc_ratio": 0.0103, "high_price": 13208.1, "last_price": 13202.0, "low_price": 13036.5, "start_price": 13160.2, "volume": "1.33B"}, {"date": "20210111", "type": "NASDAQ", "fluc_ratio": -0.0125, "high_price": 13138.3, "last_price": 13036.4, "low_price": 12999.5, "start_price": 13048.8, "volume": "1.24B"}, {"date": "20210112", "type": "NASDAQ", "fluc_ratio": 0.0028, "high_price": 13105.0, "last_price": 13072.4, "low_price": 12963.9, "start_price": 13062.1, "volume": "1.25B"}, {"date": "20210113", "type": "NASDAQ", "fluc_ratio": 0.0043, "high_price": 13171.1, "last_price": 13129.0, "low_price": 13051.1, "start_price": 13088.0, "volume": "1.27B"}, {"date": "20210114", "type": "NASDAQ", "fluc_ratio": -0.0012, "high_price": 13220.2, "last_price": 13112.6, "low_price": 13098.4, "start_price": 13174.8, "volume": "1.21B"}, {"date": "20210115", "type": "NASDAQ", "fluc_ratio": -0.0087, "high_price": 13139.8, "last_price": 12998.5, "low_price": 12949.8, "start_price": 13099.9, "volume": "1.26B"}, {"date": "20210119", "type": "NASDAQ", "fluc_ratio": 0.0153, "high_price": 13206.9, "last_price": 13197.2, "low_price": 13078.7, "start_price": 13132.7, "volume": "1.22B"}, {"date": "20210120", "type": "NASDAQ", "fluc_ratio": 0.0197, "high_price": 13486.1, "last_price": 13457.2, "low_price": 13329.8, "start_price": 13342.5, "volume": "1.29B"}, {"date": "20210121", "type": "NASDAQ", "fluc_ratio": 0.0055, "high_price": 13560.4, "last_price": 13530.9, "low_price": 13454.1, "start_price": 13521.5, "volume": "1.34B"}, {"date": "20210122", "type": "NASDAQ", "fluc_ratio": 0.0009, "high_price": 13567.1, "last_price": 13543.1, "low_price": 13463.7, "start_price": 13474.8, "volume": "1.13B"}, {"date": "20210125", "type": "NASDAQ", "fluc_ratio": 0.0069, "high_price": 13729.0, "last_price": 13636.0, "low_price": 13368.7, "start_price": 13681.2, "volume": "1.43B"}, {"date": "20210126", "type": "NASDAQ", "fluc_ratio": -0.0007, "high_price": 13702.7, "last_price": 13626.1, "low_price": 13603.2, "start_price": 13681.7, "volume": "1.25B"}, {"date": "20210127", "type": "NASDAQ", "fluc_ratio": -0.0261, "high_price": 13538.4, "last_price": 13270.6, "low_price": 13192.9, "start_price": 13486.6, "volume": "2.19B"}, {"date": "20210128", "type": "NASDAQ", "fluc_ratio": 0.005, "high_price": 13507.6, "last_price": 13337.2, "low_price": 13316.5, "start_price": 13323.3, "volume": "2.16B"}, {"date": "20210129", "type": "NASDAQ", "fluc_ratio": -0.02, "high_price": 13322.0, "last_price": 13070.7, "low_price": 12985.1, "start_price": 13284.7, "volume": "1.78B"}, {"date": "20210201", "type": "NASDAQ", "fluc_ratio": 0.0255, "high_price": 13431.5, "last_price": 13403.4, "low_price": 13132.5, "start_price": 13226.2, "volume": "1.39B"}, {"date": "20210202", "type": "NASDAQ", "fluc_ratio": 0.0156, "high_price": 13652.7, "last_price": 13612.8, "low_price": 13535.9, "start_price": 13543.1, "volume": "1.43B"}, {"date": "20210203", "type": "NASDAQ", "fluc_ratio": -0.0002, "high_price": 13723.8, "last_price": 13610.5, "low_price": 13585.3, "start_price": 13718.3, "volume": "1.36B"}, {"date": "20210204", "type": "NASDAQ", "fluc_ratio": 0.0123, "high_price": 13778.4, "last_price": 13777.7, "low_price": 13631.6, "start_price": 13674.1, "volume": "1.29B"}, {"date": "20210205", "type": "NASDAQ", "fluc_ratio": 0.0057, "high_price": 13878.2, "last_price": 13856.3, "low_price": 13761.7, "start_price": 13824.9, "volume": "1.26B"}, {"date": "20210208", "type": "NASDAQ", "fluc_ratio": 0.0095, "high_price": 13987.7, "last_price": 13987.6, "low_price": 13894.1, "start_price": 13937.1, "volume": "1.61B"}, {"date": "20210209", "type": "NASDAQ", "fluc_ratio": 0.0014, "high_price": 14044.9, "last_price": 14007.7, "low_price": 13966.6, "start_price": 13966.8, "volume": "1.52B"}, {"date": "20210210", "type": "NASDAQ", "fluc_ratio": -0.0025, "high_price": 14109.1, "last_price": 13972.5, "low_price": 13845.5, "start_price": 14093.3, "volume": "1.83B"}, {"date": "20210211", "type": "NASDAQ", "fluc_ratio": 0.0038, "high_price": 14058.9, "last_price": 14025.8, "low_price": 13916.8, "start_price": 14045.2, "volume": "1.98B"}, {"date": "20210212", "type": "NASDAQ", "fluc_ratio": 0.005, "high_price": 14102.0, "last_price": 14095.5, "low_price": 13937.7, "start_price": 13979.2, "volume": "1.32B"}, {"date": "20210216", "type": "NASDAQ", "fluc_ratio": -0.0034, "high_price": 14175.1, "last_price": 14047.5, "low_price": 13995.4, "start_price": 14152.2, "volume": "1.49B"}, {"date": "20210217", "type": "NASDAQ", "fluc_ratio": -0.0058, "high_price": 13976.4, "last_price": 13965.5, "low_price": 13804.3, "start_price": 13911.6, "volume": "1.35B"}, {"date": "20210218", "type": "NASDAQ", "fluc_ratio": -0.0072, "high_price": 13906.0, "last_price": 13865.4, "low_price": 13714.3, "start_price": 13814.7, "volume": "1.24B"}, {"date": "20210219", "type": "NASDAQ", "fluc_ratio": 0.0007, "high_price": 13985.6, "last_price": 13874.5, "low_price": 13842.6, "start_price": 13929.2, "volume": "1.31B"}, {"date": "20210222", "type": "NASDAQ", "fluc_ratio": -0.0246, "high_price": 13757.1, "last_price": 13533.0, "low_price": 13531.0, "start_price": 13714.2, "volume": "1.37B"}, {"date": "20210223", "type": "NASDAQ", "fluc_ratio": -0.005, "high_price": 13526.1, "last_price": 13465.2, "low_price": 13004.0, "start_price": 13262.6, "volume": "1.64B"}, {"date": "20210224", "type": "NASDAQ", "fluc_ratio": 0.0099, "high_price": 13607.4, "last_price": 13598.0, "low_price": 13286.6, "start_price": 13400.3, "volume": "1.24B"}, {"date": "20210225", "type": "NASDAQ", "fluc_ratio": -0.0352, "high_price": 13602.9, "last_price": 13119.4, "low_price": 13066.4, "start_price": 13512.6, "volume": "1.33B"}, {"date": "20210226", "type": "NASDAQ", "fluc_ratio": 0.0056, "high_price": 13368.1, "last_price": 13192.3, "low_price": 13024.5, "start_price": 13232.9, "volume": "1.44B"}, {"date": "20210301", "type": "NASDAQ", "fluc_ratio": 0.0301, "high_price": 13596.6, "last_price": 13588.8, "low_price": 13362.7, "start_price": 13406.2, "volume": "1.10B"}, {"date": "20210302", "type": "NASDAQ", "fluc_ratio": -0.0169, "high_price": 13601.3, "last_price": 13358.8, "low_price": 13352.0, "start_price": 13599.4, "volume": "1.08B"}, {"date": "20210303", "type": "NASDAQ", "fluc_ratio": -0.027, "high_price": 13372.5, "last_price": 12997.8, "low_price": 12995.1, "start_price": 13336.3, "volume": "1.16B"}, {"date": "20210304", "type": "NASDAQ", "fluc_ratio": -0.0211, "high_price": 13068.7, "last_price": 12723.5, "low_price": 12554.0, "start_price": 12954.0, "volume": "1.58B"}, {"date": "20210305", "type": "NASDAQ", "fluc_ratio": 0.0155, "high_price": 12941.2, "last_price": 12920.1, "low_price": 12397.1, "start_price": 12860.0, "volume": "1.56B"}, {"date": "20210308", "type": "NASDAQ", "fluc_ratio": -0.0241, "high_price": 13001.0, "last_price": 12609.2, "low_price": 12599.2, "start_price": 12904.3, "volume": "1.27B"}, {"date": "20210309", "type": "NASDAQ", "fluc_ratio": 0.0369, "high_price": 13151.5, "last_price": 13073.8, "low_price": 12882.5, "start_price": 12923.1, "volume": "1.28B"}, {"date": "20210310", "type": "NASDAQ", "fluc_ratio": -0.0004, "high_price": 13277.1, "last_price": 13068.8, "low_price": 13035.4, "start_price": 13234.7, "volume": "1.22B"}, {"date": "20210311", "type": "NASDAQ", "fluc_ratio": 0.0252, "high_price": 13433.6, "last_price": 13398.7, "low_price": 13246.3, "start_price": 13273.3, "volume": "1.19B"}, {"date": "20210312", "type": "NASDAQ", "fluc_ratio": -0.0059, "high_price": 13324.7, "last_price": 13319.9, "low_price": 13158.7, "start_price": 13222.8, "volume": "1.09B"}, {"date": "20210315", "type": "NASDAQ", "fluc_ratio": 0.0105, "high_price": 13460.3, "last_price": 13459.7, "low_price": 13272.5, "start_price": 13323.5, "volume": "1.13B"}, {"date": "20210316", "type": "NASDAQ", "fluc_ratio": 0.0009, "high_price": 13620.7, "last_price": 13471.6, "low_price": 13397.1, "start_price": 13523.2, "volume": "1.10B"}, {"date": "20210317", "type": "NASDAQ", "fluc_ratio": 0.004, "high_price": 13595.0, "last_price": 13525.2, "low_price": 13272.7, "start_price": 13336.9, "volume": "1.18B"}, {"date": "20210318", "type": "NASDAQ", "fluc_ratio": -0.0302, "high_price": 13384.5, "last_price": 13116.2, "low_price": 13101.9, "start_price": 13349.2, "volume": "1.22B"}, {"date": "20210319", "type": "NASDAQ", "fluc_ratio": 0.0076, "high_price": 13252.4, "last_price": 13215.2, "low_price": 13039.5, "start_price": 13119.9, "volume": "2.93B"}, {"date": "20210322", "type": "NASDAQ", "fluc_ratio": 0.0123, "high_price": 13455.6, "last_price": 13377.5, "low_price": 13278.8, "start_price": 13278.8, "volume": "1.11B"}, {"date": "20210323", "type": "NASDAQ", "fluc_ratio": -0.0112, "high_price": 13405.1, "last_price": 13227.7, "low_price": 13202.4, "start_price": 13381.4, "volume": "1.19B"}, {"date": "20210324", "type": "NASDAQ", "fluc_ratio": -0.0201, "high_price": 13292.9, "last_price": 12961.9, "low_price": 12961.4, "start_price": 13289.2, "volume": "1.19B"}, {"date": "20210325", "type": "NASDAQ", "fluc_ratio": 0.0012, "high_price": 13021.9, "last_price": 12977.7, "low_price": 12786.8, "start_price": 12844.6, "volume": "1.17B"}, {"date": "20210326", "type": "NASDAQ", "fluc_ratio": 0.0124, "high_price": 13149.6, "last_price": 13138.7, "low_price": 12878.7, "start_price": 12996.0, "volume": "1.14B"}, {"date": "20210329", "type": "NASDAQ", "fluc_ratio": -0.006, "high_price": 13143.4, "last_price": 13059.6, "low_price": 12968.2, "start_price": 13104.0, "volume": "1.06B"}, {"date": "20210330", "type": "NASDAQ", "fluc_ratio": -0.0011, "high_price": 13075.8, "last_price": 13045.4, "low_price": 12922.6, "start_price": 13008.8, "volume": "983.51M"}, {"date": "20210331", "type": "NASDAQ", "fluc_ratio": 0.0154, "high_price": 13325.5, "last_price": 13246.9, "low_price": 13118.4, "start_price": 13122.6, "volume": "1.21B"}, {"date": "20210401", "type": "NASDAQ", "fluc_ratio": 0.0176, "high_price": 13487.1, "last_price": 13480.1, "low_price": 13404.2, "start_price": 13414.3, "volume": "939.16M"}, {"date": "20210405", "type": "NASDAQ", "fluc_ratio": 0.0167, "high_price": 13720.6, "last_price": 13705.6, "low_price": 13582.8, "start_price": 13594.9, "volume": "916.61M"}, {"date": "20210406", "type": "NASDAQ", "fluc_ratio": -0.0005, "high_price": 13776.7, "last_price": 13698.4, "low_price": 13674.3, "start_price": 13681.7, "volume": "870.63M"}, {"date": "20210407", "type": "NASDAQ", "fluc_ratio": -0.0007, "high_price": 13733.0, "last_price": 13688.8, "low_price": 13653.6, "start_price": 13675.3, "volume": "819.48M"}, {"date": "20210408", "type": "NASDAQ", "fluc_ratio": 0.0103, "high_price": 13830.1, "last_price": 13829.3, "low_price": 13758.7, "start_price": 13796.9, "volume": "870.92M"}, {"date": "20210409", "type": "NASDAQ", "fluc_ratio": 0.0051, "high_price": 13905.4, "last_price": 13900.2, "low_price": 13748.3, "start_price": 13787.0, "volume": "785.76M"}, {"date": "20210412", "type": "NASDAQ", "fluc_ratio": -0.0036, "high_price": 13877.0, "last_price": 13850.0, "low_price": 13783.9, "start_price": 13854.4, "volume": "894.01M"}, {"date": "20210413", "type": "NASDAQ", "fluc_ratio": 0.0105, "high_price": 14011.5, "last_price": 13996.1, "low_price": 13902.4, "start_price": 13902.4, "volume": "839.45M"}, {"date": "20210414", "type": "NASDAQ", "fluc_ratio": -0.0099, "high_price": 14033.6, "last_price": 13857.8, "low_price": 13839.0, "start_price": 14004.1, "volume": "812.85M"}, {"date": "20210415", "type": "NASDAQ", "fluc_ratio": 0.0131, "high_price": 14049.1, "last_price": 14038.8, "low_price": 13970.4, "start_price": 13983.2, "volume": "867.56M"}, {"date": "20210416", "type": "NASDAQ", "fluc_ratio": 0.001, "high_price": 14062.5, "last_price": 14052.3, "low_price": 13977.0, "start_price": 14059.1, "volume": "962.78M"}, {"date": "20210419", "type": "NASDAQ", "fluc_ratio": -0.0098, "high_price": 14041.8, "last_price": 13914.8, "low_price": 13842.6, "start_price": 13984.6, "volume": "907.06M"}, {"date": "20210420", "type": "NASDAQ", "fluc_ratio": -0.0092, "high_price": 13927.7, "last_price": 13786.3, "low_price": 13698.7, "start_price": 13894.5, "volume": "875.27M"}, {"date": "20210421", "type": "NASDAQ", "fluc_ratio": 0.0119, "high_price": 13951.3, "last_price": 13950.2, "low_price": 13706.9, "start_price": 13745.8, "volume": "819.76M"}, {"date": "20210422", "type": "NASDAQ", "fluc_ratio": -0.0094, "high_price": 14015.9, "last_price": 13818.4, "low_price": 13771.0, "start_price": 13952.6, "volume": "871.28M"}, {"date": "20210423", "type": "NASDAQ", "fluc_ratio": 0.0144, "high_price": 14062.7, "last_price": 14016.8, "low_price": 13856.8, "start_price": 13861.4, "volume": "843.30M"}, {"date": "20210426", "type": "NASDAQ", "fluc_ratio": 0.0087, "high_price": 14154.0, "last_price": 14138.8, "low_price": 14019.5, "start_price": 14052.4, "volume": "867.75M"}, {"date": "20210427", "type": "NASDAQ", "fluc_ratio": -0.0034, "high_price": 14171.2, "last_price": 14090.2, "low_price": 14064.3, "start_price": 14170.9, "volume": "871.20M"}, {"date": "20210428", "type": "NASDAQ", "fluc_ratio": -0.0028, "high_price": 14133.7, "last_price": 14051.0, "low_price": 14034.7, "start_price": 14082.8, "volume": "861.23M"}, {"date": "20210429", "type": "NASDAQ", "fluc_ratio": 0.0022, "high_price": 14211.6, "last_price": 14082.5, "low_price": 13952.8, "start_price": 14204.5, "volume": "994.15M"}, {"date": "20210430", "type": "NASDAQ", "fluc_ratio": -0.0085, "high_price": 14084.8, "last_price": 13962.7, "low_price": 13941.6, "start_price": 13970.7, "volume": "1.02B"}, {"date": "20210503", "type": "NASDAQ", "fluc_ratio": -0.0048, "high_price": 14042.1, "last_price": 13895.1, "low_price": 13881.5, "start_price": 14031.8, "volume": "919.69M"}, {"date": "20210504", "type": "NASDAQ", "fluc_ratio": -0.0188, "high_price": 13795.6, "last_price": 13633.5, "low_price": 13485.6, "start_price": 13774.5, "volume": "1.09B"}, {"date": "20210505", "type": "NASDAQ", "fluc_ratio": -0.0037, "high_price": 13753.0, "last_price": 13582.4, "low_price": 13553.9, "start_price": 13731.1, "volume": "909.08M"}, {"date": "20210506", "type": "NASDAQ", "fluc_ratio": 0.0037, "high_price": 13635.7, "last_price": 13632.8, "low_price": 13439.4, "start_price": 13557.8, "volume": "1.04B"}, {"date": "20210507", "type": "NASDAQ", "fluc_ratio": 0.0088, "high_price": 13828.6, "last_price": 13752.2, "low_price": 13690.7, "start_price": 13723.1, "volume": "873.19M"}, {"date": "20210510", "type": "NASDAQ", "fluc_ratio": -0.0255, "high_price": 13687.9, "last_price": 13401.9, "low_price": 13401.7, "start_price": 13687.6, "volume": "1.02B"}, {"date": "20210511", "type": "NASDAQ", "fluc_ratio": -0.0009, "high_price": 13423.3, "last_price": 13389.4, "low_price": 13107.7, "start_price": 13115.9, "volume": "983.05M"}, {"date": "20210512", "type": "NASDAQ", "fluc_ratio": -0.0267, "high_price": 13288.6, "last_price": 13031.7, "low_price": 13002.5, "start_price": 13215.5, "volume": "985.26M"}, {"date": "20210513", "type": "NASDAQ", "fluc_ratio": 0.0072, "high_price": 13247.9, "last_price": 13125.0, "low_price": 13007.2, "start_price": 13150.9, "volume": "986.84M"}, {"date": "20210514", "type": "NASDAQ", "fluc_ratio": 0.0232, "high_price": 13460.9, "last_price": 13430.0, "low_price": 13243.0, "start_price": 13255.6, "volume": "854.90M"}, {"date": "20210517", "type": "NASDAQ", "fluc_ratio": -0.0038, "high_price": 13399.2, "last_price": 13379.0, "low_price": 13265.4, "start_price": 13368.8, "volume": "799.86M"}, {"date": "20210518", "type": "NASDAQ", "fluc_ratio": -0.0056, "high_price": 13485.3, "last_price": 13303.6, "low_price": 13299.9, "start_price": 13416.9, "volume": "852.73M"}, {"date": "20210519", "type": "NASDAQ", "fluc_ratio": -0.0003, "high_price": 13304.6, "last_price": 13299.7, "low_price": 13072.2, "start_price": 13078.2, "volume": "879.28M"}, {"date": "20210520", "type": "NASDAQ", "fluc_ratio": 0.0177, "high_price": 13563.5, "last_price": 13535.7, "low_price": 13355.7, "start_price": 13356.6, "volume": "810.41M"}, {"date": "20210521", "type": "NASDAQ", "fluc_ratio": -0.0048, "high_price": 13616.6, "last_price": 13471.0, "low_price": 13463.3, "start_price": 13616.2, "volume": "786.55M"}, {"date": "20210524", "type": "NASDAQ", "fluc_ratio": 0.0141, "high_price": 13708.8, "last_price": 13661.2, "low_price": 13551.0, "start_price": 13557.2, "volume": "730.82M"}, {"date": "20210525", "type": "NASDAQ", "fluc_ratio": -0.0003, "high_price": 13751.1, "last_price": 13657.2, "low_price": 13631.8, "start_price": 13721.5, "volume": "823.66M"}, {"date": "20210526", "type": "NASDAQ", "fluc_ratio": 0.0059, "high_price": 13750.2, "last_price": 13738.0, "low_price": 13679.6, "start_price": 13693.9, "volume": "819.71M"}, {"date": "20210527", "type": "NASDAQ", "fluc_ratio": -0.0001, "high_price": 13776.5, "last_price": 13736.3, "low_price": 13701.6, "start_price": 13742.6, "volume": "1.41B"}, {"date": "20210528", "type": "NASDAQ", "fluc_ratio": 0.0009, "high_price": 13820.9, "last_price": 13748.7, "low_price": 13747.6, "start_price": 13792.0, "volume": "911.24M"}, {"date": "20210601", "type": "NASDAQ", "fluc_ratio": -0.0009, "high_price": 13836.2, "last_price": 13736.5, "low_price": 13678.8, "start_price": 13829.1, "volume": "884.81M"}, {"date": "20210602", "type": "NASDAQ", "fluc_ratio": 0.0014, "high_price": 13775.9, "last_price": 13756.3, "low_price": 13689.7, "start_price": 13743.2, "volume": "996.75M"}, {"date": "20210603", "type": "NASDAQ", "fluc_ratio": -0.0103, "high_price": 13684.1, "last_price": 13614.5, "low_price": 13548.9, "start_price": 13655.7, "volume": "1.02B"}, {"date": "20210604", "type": "NASDAQ", "fluc_ratio": 0.0147, "high_price": 13826.8, "last_price": 13814.5, "low_price": 13692.0, "start_price": 13697.2, "volume": "806.24M"}, {"date": "20210607", "type": "NASDAQ", "fluc_ratio": 0.0049, "high_price": 13889.1, "last_price": 13881.7, "low_price": 13784.9, "start_price": 13802.8, "volume": "916.97M"}, {"date": "20210608", "type": "NASDAQ", "fluc_ratio": 0.0031, "high_price": 13981.7, "last_price": 13924.9, "low_price": 13832.0, "start_price": 13946.3, "volume": "1.17B"}, {"date": "20210609", "type": "NASDAQ", "fluc_ratio": -0.0009, "high_price": 14003.5, "last_price": 13911.8, "low_price": 13906.5, "start_price": 13980.2, "volume": "1.09B"}, {"date": "20210610", "type": "NASDAQ", "fluc_ratio": 0.0078, "high_price": 14031.2, "last_price": 14020.3, "low_price": 13904.4, "start_price": 13933.9, "volume": "929.35M"}, {"date": "20210611", "type": "NASDAQ", "fluc_ratio": 0.0035, "high_price": 14069.4, "last_price": 14069.4, "low_price": 14006.6, "start_price": 14030.9, "volume": "824.12M"}, {"date": "20210614", "type": "NASDAQ", "fluc_ratio": 0.0074, "high_price": 14175.5, "last_price": 14174.1, "low_price": 14056.7, "start_price": 14083.5, "volume": "895.43M"}, {"date": "20210615", "type": "NASDAQ", "fluc_ratio": -0.0071, "high_price": 14171.0, "last_price": 14072.9, "low_price": 14052.2, "start_price": 14166.6, "volume": "880.03M"}, {"date": "20210616", "type": "NASDAQ", "fluc_ratio": -0.0024, "high_price": 14129.7, "last_price": 14039.7, "low_price": 13903.7, "start_price": 14085.6, "volume": "981.27M"}, {"date": "20210617", "type": "NASDAQ", "fluc_ratio": 0.0087, "high_price": 14196.2, "last_price": 14161.3, "low_price": 13998.9, "start_price": 13999.1, "volume": "990.64M"}, {"date": "20210618", "type": "NASDAQ", "fluc_ratio": -0.0092, "high_price": 14129.2, "last_price": 14030.4, "low_price": 14009.0, "start_price": 14096.9, "volume": "2.14B"}, {"date": "20210621", "type": "NASDAQ", "fluc_ratio": 0.0079, "high_price": 14150.8, "last_price": 14141.5, "low_price": 13960.0, "start_price": 14047.4, "volume": "969.70M"}, {"date": "20210622", "type": "NASDAQ", "fluc_ratio": 0.0079, "high_price": 14269.8, "last_price": 14253.3, "low_price": 14121.0, "start_price": 14138.3, "volume": "891.23M"}, {"date": "20210623", "type": "NASDAQ", "fluc_ratio": 0.0013, "high_price": 14317.7, "last_price": 14271.7, "low_price": 14246.3, "start_price": 14263.4, "volume": "852.78M"}, {"date": "20210624", "type": "NASDAQ", "fluc_ratio": 0.0069, "high_price": 14414.5, "last_price": 14369.7, "low_price": 14333.7, "start_price": 14357.3, "volume": "807.03M"}, {"date": "20210625", "type": "NASDAQ", "fluc_ratio": -0.0006, "high_price": 14409.1, "last_price": 14360.4, "low_price": 14337.7, "start_price": 14400.8, "volume": "3.12B"}, {"date": "20210628", "type": "NASDAQ", "fluc_ratio": 0.0098, "high_price": 14505.2, "last_price": 14500.5, "low_price": 14417.2, "start_price": 14417.8, "volume": "898.05M"}, {"date": "20210629", "type": "NASDAQ", "fluc_ratio": 0.0019, "high_price": 14536.0, "last_price": 14528.3, "low_price": 14471.4, "start_price": 14509.2, "volume": "908.40M"}, {"date": "20210630", "type": "NASDAQ", "fluc_ratio": -0.0017, "high_price": 14526.8, "last_price": 14504.0, "low_price": 14478.1, "start_price": 14509.9, "volume": "1.08B"}, {"date": "20210701", "type": "NASDAQ", "fluc_ratio": 0.0013, "high_price": 14533.5, "last_price": 14522.4, "low_price": 14439.4, "start_price": 14493.7, "volume": "843.43M"}, {"date": "20210702", "type": "NASDAQ", "fluc_ratio": 0.0081, "high_price": 14649.1, "last_price": 14639.3, "low_price": 14555.3, "start_price": 14583.0, "volume": "724.36M"}, {"date": "20210706", "type": "NASDAQ", "fluc_ratio": 0.0017, "high_price": 14687.0, "last_price": 14663.6, "low_price": 14529.8, "start_price": 14661.5, "volume": "909.25M"}, {"date": "20210707", "type": "NASDAQ", "fluc_ratio": 0.0001, "high_price": 14755.3, "last_price": 14665.1, "low_price": 14580.8, "start_price": 14753.4, "volume": "889.86M"}, {"date": "20210708", "type": "NASDAQ", "fluc_ratio": -0.0072, "high_price": 14610.1, "last_price": 14559.8, "low_price": 14371.6, "start_price": 14409.2, "volume": "920.12M"}, {"date": "20210709", "type": "NASDAQ", "fluc_ratio": 0.0098, "high_price": 14710.2, "last_price": 14701.9, "low_price": 14552.3, "start_price": 14578.4, "volume": "756.93M"}, {"date": "20210712", "type": "NASDAQ", "fluc_ratio": 0.0021, "high_price": 14761.1, "last_price": 14733.2, "low_price": 14672.6, "start_price": 14743.9, "volume": "753.86M"}, {"date": "20210713", "type": "NASDAQ", "fluc_ratio": -0.0038, "high_price": 14803.7, "last_price": 14677.7, "low_price": 14660.2, "start_price": 14715.1, "volume": "805.39M"}, {"date": "20210714", "type": "NASDAQ", "fluc_ratio": -0.0022, "high_price": 14790.5, "last_price": 14645.0, "low_price": 14632.9, "start_price": 14780.9, "volume": "862.70M"}, {"date": "20210715", "type": "NASDAQ", "fluc_ratio": -0.007, "high_price": 14650.4, "last_price": 14543.1, "low_price": 14451.8, "start_price": 14635.8, "volume": "832.92M"}, {"date": "20210716", "type": "NASDAQ", "fluc_ratio": -0.008, "high_price": 14623.0, "last_price": 14427.2, "low_price": 14413.3, "start_price": 14597.5, "volume": "811.42M"}, {"date": "20210719", "type": "NASDAQ", "fluc_ratio": -0.0106, "high_price": 14313.6, "last_price": 14275.0, "low_price": 14178.7, "start_price": 14236.0, "volume": "916.44M"}, {"date": "20210720", "type": "NASDAQ", "fluc_ratio": 0.0157, "high_price": 14555.7, "last_price": 14498.9, "low_price": 14271.2, "start_price": 14330.5, "volume": "1.03B"}, {"date": "20210721", "type": "NASDAQ", "fluc_ratio": 0.0092, "high_price": 14633.1, "last_price": 14632.0, "low_price": 14498.7, "start_price": 14508.7, "volume": "801.83M"}, {"date": "20210722", "type": "NASDAQ", "fluc_ratio": 0.0036, "high_price": 14694.2, "last_price": 14684.6, "low_price": 14617.9, "start_price": 14652.7, "volume": "712.06M"}, {"date": "20210723", "type": "NASDAQ", "fluc_ratio": 0.0104, "high_price": 14846.1, "last_price": 14837.0, "low_price": 14698.8, "start_price": 14753.1, "volume": "758.41M"}, {"date": "20210726", "type": "NASDAQ", "fluc_ratio": 0.0003, "high_price": 14863.6, "last_price": 14840.7, "low_price": 14790.5, "start_price": 14821.0, "volume": "850.81M"}, {"date": "20210727", "type": "NASDAQ", "fluc_ratio": -0.0121, "high_price": 14811.1, "last_price": 14660.6, "low_price": 14503.8, "start_price": 14807.9, "volume": "885.24M"}, {"date": "20210728", "type": "NASDAQ", "fluc_ratio": 0.007, "high_price": 14798.9, "last_price": 14762.6, "low_price": 14645.6, "start_price": 14715.7, "volume": "839.14M"}, {"date": "20210729", "type": "NASDAQ", "fluc_ratio": 0.0011, "high_price": 14833.7, "last_price": 14778.3, "low_price": 14761.4, "start_price": 14771.2, "volume": "760.01M"}, {"date": "20210730", "type": "NASDAQ", "fluc_ratio": -0.0071, "high_price": 14728.8, "last_price": 14672.7, "low_price": 14615.9, "start_price": 14615.9, "volume": "788.21M"}, {"date": "20210802", "type": "NASDAQ", "fluc_ratio": 0.0006, "high_price": 14770.4, "last_price": 14681.1, "low_price": 14665.7, "start_price": 14758.6, "volume": "752.76M"}, {"date": "20210803", "type": "NASDAQ", "fluc_ratio": 0.0055, "high_price": 14762.6, "last_price": 14761.3, "low_price": 14584.1, "start_price": 14714.0, "volume": "831.95M"}, {"date": "20210804", "type": "NASDAQ", "fluc_ratio": 0.0013, "high_price": 14812.4, "last_price": 14780.5, "low_price": 14734.1, "start_price": 14747.2, "volume": "875.56M"}, {"date": "20210805", "type": "NASDAQ", "fluc_ratio": 0.0078, "high_price": 14896.5, "last_price": 14895.1, "low_price": 14776.0, "start_price": 14794.1, "volume": "842.72M"}, {"date": "20210806", "type": "NASDAQ", "fluc_ratio": -0.004, "high_price": 14890.2, "last_price": 14835.8, "low_price": 14788.6, "start_price": 14864.2, "volume": "817.60M"}, {"date": "20210809", "type": "NASDAQ", "fluc_ratio": 0.0016, "high_price": 14883.8, "last_price": 14860.2, "low_price": 14802.7, "start_price": 14855.8, "volume": "801.12M"}, {"date": "20210810", "type": "NASDAQ", "fluc_ratio": -0.0049, "high_price": 14894.6, "last_price": 14788.1, "low_price": 14754.5, "start_price": 14887.7, "volume": "781.07M"}, {"date": "20210811", "type": "NASDAQ", "fluc_ratio": -0.0016, "high_price": 14842.5, "last_price": 14765.1, "low_price": 14692.4, "start_price": 14834.4, "volume": "787.41M"}, {"date": "20210812", "type": "NASDAQ", "fluc_ratio": 0.0035, "high_price": 14824.3, "last_price": 14816.3, "low_price": 14698.9, "start_price": 14751.4, "volume": "783.88M"}, {"date": "20210813", "type": "NASDAQ", "fluc_ratio": 0.0004, "high_price": 14850.6, "last_price": 14822.9, "low_price": 14797.2, "start_price": 14825.1, "volume": "774.68M"}, {"date": "20210816", "type": "NASDAQ", "fluc_ratio": -0.002, "high_price": 14794.7, "last_price": 14793.8, "low_price": 14610.0, "start_price": 14771.5, "volume": "774.04M"}, {"date": "20210817", "type": "NASDAQ", "fluc_ratio": -0.0093, "high_price": 14716.9, "last_price": 14656.2, "low_price": 14550.9, "start_price": 14670.6, "volume": "797.61M"}, {"date": "20210818", "type": "NASDAQ", "fluc_ratio": -0.0089, "high_price": 14697.3, "last_price": 14525.9, "low_price": 14516.3, "start_price": 14636.2, "volume": "764.92M"}, {"date": "20210819", "type": "NASDAQ", "fluc_ratio": 0.0011, "high_price": 14610.8, "last_price": 14541.8, "low_price": 14423.2, "start_price": 14423.2, "volume": "841.84M"}, {"date": "20210820", "type": "NASDAQ", "fluc_ratio": 0.0119, "high_price": 14722.2, "last_price": 14714.7, "low_price": 14571.5, "start_price": 14571.5, "volume": "828.73M"}, {"date": "20210823", "type": "NASDAQ", "fluc_ratio": 0.0155, "high_price": 14963.5, "last_price": 14942.7, "low_price": 14777.0, "start_price": 14777.0, "volume": "782.67M"}, {"date": "20210824", "type": "NASDAQ", "fluc_ratio": 0.0052, "high_price": 15034.9, "last_price": 15019.8, "low_price": 14965.5, "start_price": 14978.1, "volume": "737.23M"}, {"date": "20210825", "type": "NASDAQ", "fluc_ratio": 0.0015, "high_price": 15059.4, "last_price": 15041.9, "low_price": 15011.6, "start_price": 15039.0, "volume": "760.11M"}, {"date": "20210826", "type": "NASDAQ", "fluc_ratio": -0.0064, "high_price": 15059.6, "last_price": 14945.8, "low_price": 14939.6, "start_price": 15025.2, "volume": "698.67M"}, {"date": "20210827", "type": "NASDAQ", "fluc_ratio": 0.0123, "high_price": 15144.5, "last_price": 15129.5, "low_price": 14966.5, "start_price": 14969.8, "volume": "857.20M"}, {"date": "20210830", "type": "NASDAQ", "fluc_ratio": 0.009, "high_price": 15288.1, "last_price": 15265.9, "low_price": 15165.1, "start_price": 15165.9, "volume": "807.58M"}, {"date": "20210831", "type": "NASDAQ", "fluc_ratio": -0.0004, "high_price": 15279.0, "last_price": 15259.2, "low_price": 15202.7, "start_price": 15262.9, "volume": "981.94M"}, {"date": "20210901", "type": "NASDAQ", "fluc_ratio": 0.0033, "high_price": 15379.5, "last_price": 15309.4, "low_price": 15302.1, "start_price": 15309.0, "volume": "836.30M"}, {"date": "20210902", "type": "NASDAQ", "fluc_ratio": 0.0014, "high_price": 15380.1, "last_price": 15331.2, "low_price": 15285.3, "start_price": 15358.5, "volume": "771.82M"}, {"date": "20210903", "type": "NASDAQ", "fluc_ratio": 0.0021, "high_price": 15375.6, "last_price": 15363.5, "low_price": 15283.7, "start_price": 15313.4, "volume": "713.30M"}, {"date": "20210907", "type": "NASDAQ", "fluc_ratio": 0.0007, "high_price": 15403.4, "last_price": 15374.3, "low_price": 15343.3, "start_price": 15376.0, "volume": "813.76M"}, {"date": "20210908", "type": "NASDAQ", "fluc_ratio": -0.0057, "high_price": 15360.3, "last_price": 15286.6, "low_price": 15206.6, "start_price": 15360.3, "volume": "799.13M"}, {"date": "20210909", "type": "NASDAQ", "fluc_ratio": -0.0025, "high_price": 15352.4, "last_price": 15248.3, "low_price": 15245.2, "start_price": 15296.1, "volume": "793.92M"}, {"date": "20210910", "type": "NASDAQ", "fluc_ratio": -0.0087, "high_price": 15349.5, "last_price": 15115.5, "low_price": 15111.3, "start_price": 15332.9, "volume": "889.08M"}, {"date": "20210913", "type": "NASDAQ", "fluc_ratio": -0.0007, "high_price": 15215.4, "last_price": 15105.6, "low_price": 15030.9, "start_price": 15211.4, "volume": "943.77M"}, {"date": "20210914", "type": "NASDAQ", "fluc_ratio": -0.0045, "high_price": 15181.2, "last_price": 15037.8, "low_price": 15008.3, "start_price": 15168.4, "volume": "884.51M"}, {"date": "20210915", "type": "NASDAQ", "fluc_ratio": 0.0082, "high_price": 15174.4, "last_price": 15161.5, "low_price": 14984.7, "start_price": 15071.3, "volume": "987.75M"}, {"date": "20210916", "type": "NASDAQ", "fluc_ratio": 0.0013, "high_price": 15205.5, "last_price": 15181.9, "low_price": 15047.1, "start_price": 15120.1, "volume": "833.07M"}, {"date": "20210917", "type": "NASDAQ", "fluc_ratio": -0.0091, "high_price": 15166.6, "last_price": 15044.0, "low_price": 14998.7, "start_price": 15163.4, "volume": "2.75B"}, {"date": "20210920", "type": "NASDAQ", "fluc_ratio": -0.0219, "high_price": 14841.8, "last_price": 14713.9, "low_price": 14530.1, "start_price": 14758.1, "volume": "1.10B"}, {"date": "20210921", "type": "NASDAQ", "fluc_ratio": 0.0022, "high_price": 14847.0, "last_price": 14746.4, "low_price": 14696.5, "start_price": 14803.4, "volume": "873.64M"}, {"date": "20210922", "type": "NASDAQ", "fluc_ratio": 0.0102, "high_price": 14950.1, "last_price": 14896.8, "low_price": 14767.0, "start_price": 14800.6, "volume": "831.12M"}, {"date": "20210923", "type": "NASDAQ", "fluc_ratio": 0.0104, "high_price": 15085.4, "last_price": 15052.2, "low_price": 14932.5, "start_price": 14960.0, "volume": "788.23M"}, {"date": "20210924", "type": "NASDAQ", "fluc_ratio": -0.0003, "high_price": 15067.6, "last_price": 15047.7, "low_price": 14946.6, "start_price": 14961.6, "volume": "773.44M"}, {"date": "20210927", "type": "NASDAQ", "fluc_ratio": -0.0052, "high_price": 15003.2, "last_price": 14970.0, "low_price": 14865.0, "start_price": 14954.2, "volume": "894.61M"}, {"date": "20210928", "type": "NASDAQ", "fluc_ratio": -0.0283, "high_price": 14817.7, "last_price": 14546.7, "low_price": 14539.9, "start_price": 14787.2, "volume": "996.26M"}, {"date": "20210929", "type": "NASDAQ", "fluc_ratio": -0.0024, "high_price": 14676.6, "last_price": 14512.4, "low_price": 14493.7, "start_price": 14614.9, "volume": "980.97M"}, {"date": "20210930", "type": "NASDAQ", "fluc_ratio": -0.0044, "high_price": 14632.4, "last_price": 14448.6, "low_price": 14444.3, "start_price": 14582.6, "volume": "1.14B"}, {"date": "20211001", "type": "NASDAQ", "fluc_ratio": 0.0082, "high_price": 14606.8, "last_price": 14566.7, "low_price": 14324.0, "start_price": 14494.9, "volume": "913.08M"}, {"date": "20211004", "type": "NASDAQ", "fluc_ratio": -0.0214, "high_price": 14499.7, "last_price": 14255.5, "low_price": 14181.7, "start_price": 14493.1, "volume": "920.43M"}, {"date": "20211004", "type": "NASDAQ", "fluc_ratio": "-2.14%", "high_price": "14,499.7", "last_price": "14,255.5", "low_price": "14,181.7", "start_price": "14,493.1", "volume": "920.43M"}, {"date": "20211005", "type": "NASDAQ", "fluc_ratio": 0.0125, "high_price": 14508.6, "last_price": 14433.8, "low_price": 14299.8, "start_price": 14312.9, "volume": "805.23M"}, {"date": "20211005", "type": "NASDAQ", "fluc_ratio": "1.25%", "high_price": "14,508.6", "last_price": "14,433.8", "low_price": "14,299.8", "start_price": "14,312.9", "volume": "805.23M"}, {"date": "20211006", "type": "NASDAQ", "fluc_ratio": 0.0047, "high_price": 14509.5, "last_price": 14501.9, "low_price": 14259.1, "start_price": 14289.4, "volume": "817.53M"}, {"date": "20211006", "type": "NASDAQ", "fluc_ratio": "0.47%", "high_price": "14,509.5", "last_price": "14,501.9", "low_price": "14,259.1", "start_price": "14,289.4", "volume": "817.53M"}, {"date": "20211007", "type": "NASDAQ", "fluc_ratio": 0.0105, "high_price": 14755.7, "last_price": 14654.0, "low_price": 14615.1, "start_price": 14631.8, "volume": "798.16M"}, {"date": "20211007", "type": "NASDAQ", "fluc_ratio": "1.05%", "high_price": "14,755.7", "last_price": "14,654.0", "low_price": "14,615.1", "start_price": "14,631.8", "volume": "798.16M"}, {"date": "20211008", "type": "NASDAQ", "fluc_ratio": -0.0051, "high_price": 14699.9, "last_price": 14579.5, "low_price": 14569.7, "start_price": 14694.7, "volume": "670.94M"}, {"date": "20211008", "type": "NASDAQ", "fluc_ratio": "-0.51%", "high_price": "14,699.9", "last_price": "14,579.5", "low_price": "14,569.7", "start_price": "14,694.7", "volume": "670.94M"}, {"date": "20211011", "type": "NASDAQ", "fluc_ratio": -0.0064, "high_price": 14666.0, "last_price": 14486.2, "low_price": 14482.6, "start_price": 14540.1, "volume": "664.49M"}, {"date": "20211011", "type": "NASDAQ", "fluc_ratio": "-0.64%", "high_price": "14,666.0", "last_price": "14,486.2", "low_price": "14,482.6", "start_price": "14,540.1", "volume": "664.49M"}, {"date": "20211012", "type": "NASDAQ", "fluc_ratio": -0.0014, "high_price": 14552.7, "last_price": 14465.9, "low_price": 14441.6, "start_price": 14539.1, "volume": "768.40M"}, {"date": "20211012", "type": "NASDAQ", "fluc_ratio": "-0.14%", "high_price": "14,552.7", "last_price": "14,465.9", "low_price": "14,441.6", "start_price": "14,539.1", "volume": "768.40M"}, {"date": "20211013", "type": "NASDAQ", "fluc_ratio": 0.0073, "high_price": 14589.3, "last_price": 14571.6, "low_price": 14471.9, "start_price": 14537.2, "volume": "760.21M"}, {"date": "20211013", "type": "NASDAQ", "fluc_ratio": "0.73%", "high_price": "14,589.3", "last_price": "14,571.6", "low_price": "14,471.9", "start_price": "14,537.2", "volume": "760.21M"}, {"date": "20211014", "type": "NASDAQ", "fluc_ratio": 0.0173, "high_price": 14827.6, "last_price": 14823.4, "low_price": 14699.5, "start_price": 14717.5, "volume": "815.46M"}, {"date": "20211014", "type": "NASDAQ", "fluc_ratio": "1.73%", "high_price": "14,827.6", "last_price": "14,823.4", "low_price": "14,699.5", "start_price": "14,717.5", "volume": "815.46M"}, {"date": "20211015", "type": "NASDAQ", "fluc_ratio": 0.005, "high_price": 14905.0, "last_price": 14897.3, "low_price": 14848.0, "start_price": 14891.2, "volume": "924.17M"}, {"date": "20211015", "type": "NASDAQ", "fluc_ratio": "0.50%", "high_price": "14,905.0", "last_price": "14,897.3", "low_price": "14,848.0", "start_price": "14,891.2", "volume": "924.17M"}, {"date": "20211018", "type": "NASDAQ", "fluc_ratio": 0.0084, "high_price": 15026.7, "last_price": 15021.8, "low_price": 14833.3, "start_price": 14839.7, "volume": "798.37M"}, {"date": "20211018", "type": "NASDAQ", "fluc_ratio": "0.84%", "high_price": "15,026.7", "last_price": "15,021.8", "low_price": "14,833.3", "start_price": "14,839.7", "volume": "798.37M"}, {"date": "20211019", "type": "NASDAQ", "fluc_ratio": 0.0071, "high_price": 15137.9, "last_price": 15129.1, "low_price": 15049.7, "start_price": 15073.1, "volume": "788.58M"}, {"date": "20211019", "type": "NASDAQ", "fluc_ratio": "0.71%", "high_price": "15,137.9", "last_price": "15,129.1", "low_price": "15,049.7", "start_price": "15,073.1", "volume": "788.58M"}, {"date": "20211020", "type": "NASDAQ", "fluc_ratio": -0.0005, "high_price": 15178.4, "last_price": 15121.7, "low_price": 15071.2, "start_price": 15160.0, "volume": "743.43M"}, {"date": "20211020", "type": "NASDAQ", "fluc_ratio": "-0.05%", "high_price": "15,178.4", "last_price": "15,121.7", "low_price": "15,071.2", "start_price": "15,160.0", "volume": "743.43M"}, {"date": "20211021", "type": "NASDAQ", "fluc_ratio": 0.0062, "high_price": 15222.3, "last_price": 15215.7, "low_price": 15094.1, "start_price": 15104.8, "volume": "891.24M"}, {"date": "20211021", "type": "NASDAQ", "fluc_ratio": "0.62%", "high_price": "15,222.3", "last_price": "15,215.7", "low_price": "15,094.1", "start_price": "15,104.8", "volume": "891.24M"}, {"date": "20211022", "type": "NASDAQ", "fluc_ratio": -0.0082, "high_price": 15193.0, "last_price": 15090.2, "low_price": 15021.0, "start_price": 15158.1, "volume": "1.10B"}, {"date": "20211022", "type": "NASDAQ", "fluc_ratio": "-0.82%", "high_price": "15,193.0", "last_price": "15,090.2", "low_price": "15,021.0", "start_price": "15,158.1", "volume": "1.10B"}, {"date": "20211025", "type": "NASDAQ", "fluc_ratio": 0.009, "high_price": 15259.6, "last_price": 15226.7, "low_price": 15070.8, "start_price": 15142.9, "volume": "1.09B"}, {"date": "20211025", "type": "NASDAQ", "fluc_ratio": "0.90%", "high_price": "15,259.6", "last_price": "15,226.7", "low_price": "15,070.8", "start_price": "15,142.9", "volume": "1.09B"}, {"date": "20211026", "type": "NASDAQ", "fluc_ratio": 0.0006, "high_price": 15384.0, "last_price": 15235.7, "low_price": 15198.2, "start_price": 15317.5, "volume": "1.22B"}, {"date": "20211026", "type": "NASDAQ", "fluc_ratio": "0.06%", "high_price": "15,384.0", "last_price": "15,235.7", "low_price": "15,198.2", "start_price": "15,317.5", "volume": "1.22B"}, {"date": "20211027", "type": "NASDAQ", "fluc_ratio": 0.0, "high_price": 15364.5, "last_price": 15235.8, "low_price": 15235.8, "start_price": 15276.0, "volume": "1.09B"}, {"date": "20211027", "type": "NASDAQ", "fluc_ratio": "0.00%", "high_price": "15,364.5", "last_price": "15,235.8", "low_price": "15,235.8", "start_price": "15,276.0", "volume": "1.09B"}, {"date": "20211028", "type": "NASDAQ", "fluc_ratio": 0.0139, "high_price": 15452.3, "last_price": 15448.1, "low_price": 15290.3, "start_price": 15304.7, "volume": "1.06B"}, {"date": "20211028", "type": "NASDAQ", "fluc_ratio": "1.39%", "high_price": "15,452.3", "last_price": "15,448.1", "low_price": "15,290.3", "start_price": "15,304.7", "volume": "1.06B"}, {"date": "20211029", "type": "NASDAQ", "fluc_ratio": 0.0033, "high_price": 15504.1, "last_price": 15498.4, "low_price": 15323.3, "start_price": 15323.3, "volume": "1.06B"}, {"date": "20211029", "type": "NASDAQ", "fluc_ratio": "0.33%", "high_price": "15,504.1", "last_price": "15,498.4", "low_price": "15,323.3", "start_price": "15,323.3", "volume": "1.06B"}, {"date": "20211101", "type": "NASDAQ", "fluc_ratio": 0.0063, "high_price": 15598.9, "last_price": 15595.9, "low_price": 15470.8, "start_price": 15541.3, "volume": "1.00B"}, {"date": "20211101", "type": "NASDAQ", "fluc_ratio": "0.63%", "high_price": "15,598.9", "last_price": "15,595.9", "low_price": "15,470.8", "start_price": "15,541.3", "volume": "1.00B"}, {"date": "20211102", "type": "NASDAQ", "fluc_ratio": 0.0034, "high_price": 15656.6, "last_price": 15649.6, "low_price": 15569.3, "start_price": 15584.0, "volume": "997.88M"}, {"date": "20211102", "type": "NASDAQ", "fluc_ratio": "0.34%", "high_price": "15,656.6", "last_price": "15,649.6", "low_price": "15,569.3", "start_price": "15,584.0", "volume": "997.88M"}, {"date": "20211103", "type": "NASDAQ", "fluc_ratio": "1.04%", "high_price": "15,821.6", "last_price": "15,811.6", "low_price": "15,616.4", "start_price": "15,658.5", "volume": "1.00B"}, {"date": "20211104", "type": "NASDAQ", "fluc_ratio": "0.81%", "high_price": "15,966.1", "last_price": "15,940.3", "low_price": "15,827.7", "start_price": "15,849.7", "volume": "1.02B"}, {"date": "20211105", "type": "NASDAQ", "fluc_ratio": "0.20%", "high_price": "16,053.4", "last_price": "15,971.6", "low_price": "15,900.8", "start_price": "16,003.6", "volume": "1.06B"}, {"date": "20211108", "type": "NASDAQ", "fluc_ratio": "0.07%", "high_price": "16,038.2", "last_price": "15,982.4", "low_price": "15,961.8", "start_price": "15,995.7", "volume": "1.06B"}, {"date": "20211109", "type": "NASDAQ", "fluc_ratio": "-0.60%", "high_price": "16,035.2", "last_price": "15,886.5", "low_price": "15,836.7", "start_price": "16,024.1", "volume": "1.03B"}, {"date": "20211110", "type": "NASDAQ", "fluc_ratio": "-1.66%", "high_price": "15,867.2", "last_price": "15,622.7", "low_price": "15,543.7", "start_price": "15,753.8", "volume": "989.63M"}, {"date": "20211111", "type": "NASDAQ", "fluc_ratio": "0.52%", "high_price": "15,768.0", "last_price": "15,704.3", "low_price": "15,695.8", "start_price": "15,752.1", "volume": "867.11M"}, {"date": "20211112", "type": "NASDAQ", "fluc_ratio": "1.00%", "high_price": "15,874.6", "last_price": "15,861.0", "low_price": "15,705.4", "start_price": "15,752.6", "volume": "988.93M"}, {"date": "20211115", "type": "NASDAQ", "fluc_ratio": "-0.04%", "high_price": "15,918.5", "last_price": "15,853.8", "low_price": "15,778.3", "start_price": "15,894.8", "volume": "952.14M"}, {"date": "20211116", "type": "NASDAQ", "fluc_ratio": "0.76%", "high_price": "15,989.6", "last_price": "15,973.9", "low_price": "15,825.0", "start_price": "15,840.3", "volume": "1.01B"}, {"date": "20211117", "type": "NASDAQ", "fluc_ratio": "-0.33%", "high_price": "15,998.6", "last_price": "15,921.6", "low_price": "15,909.4", "start_price": "15,973.6", "volume": "966.81M"}, {"date": "20211118", "type": "NASDAQ", "fluc_ratio": "0.45%", "high_price": "16,010.9", "last_price": "15,993.7", "low_price": "15,848.8", "start_price": "15,973.4", "volume": "1.08B"}, {"date": "20211119", "type": "NASDAQ", "fluc_ratio": "0.40%", "high_price": "16,121.1", "last_price": "16,057.4", "low_price": "16,017.2", "start_price": "16,042.2", "volume": "1.02B"}, {"date": "20211122", "type": "NASDAQ", "fluc_ratio": "-1.26%", "high_price": "16,212.2", "last_price": "15,854.8", "low_price": "15,851.0", "start_price": "16,120.9", "volume": "1.13B"}, {"date": "20211123", "type": "NASDAQ", "fluc_ratio": "-0.50%", "high_price": "15,895.9", "last_price": "15,775.1", "low_price": "15,601.5", "start_price": "15,809.5", "volume": "1.07B"}, {"date": "20211124", "type": "NASDAQ", "fluc_ratio": "0.44%", "high_price": "15,848.6", "last_price": "15,845.2", "low_price": "15,591.4", "start_price": "15,677.9", "volume": "842.33M"}, {"date": "20211126", "type": "NASDAQ", "fluc_ratio": "-2.23%", "high_price": "15,731.5", "last_price": "15,491.7", "low_price": "15,456.1", "start_price": "15,664.4", "volume": "781.49M"}, {"date": "20211129", "type": "NASDAQ", "fluc_ratio": "1.88%", "high_price": "15,833.1", "last_price": "15,782.8", "low_price": "15,644.6", "start_price": "15,719.4", "volume": "1.01B"}, {"date": "20211130", "type": "NASDAQ", "fluc_ratio": "-1.55%", "high_price": "15,828.2", "last_price": "15,537.7", "low_price": "15,451.4", "start_price": "15,716.5", "volume": "1.78B"}, {"date": "20211201", "type": "NASDAQ", "fluc_ratio": "-1.83%", "high_price": "15,816.8", "last_price": "15,254.1", "low_price": "15,243.9", "start_price": "15,752.3", "volume": "1.22B"}, {"date": "20211202", "type": "NASDAQ", "fluc_ratio": "0.83%", "high_price": "15,444.5", "last_price": "15,381.3", "low_price": "15,150.1", "start_price": "15,181.8", "volume": "1.10B"}, {"date": "20211203", "type": "NASDAQ", "fluc_ratio": "-1.92%", "high_price": "15,470.4", "last_price": "15,085.5", "low_price": "14,931.1", "start_price": "15,428.7", "volume": "1.20B"}, {"date": "20211206", "type": "NASDAQ", "fluc_ratio": "0.93%", "high_price": "15,282.0", "last_price": "15,225.2", "low_price": "14,931.6", "start_price": "15,117.6", "volume": "1.07B"}, {"date": "20211207", "type": "NASDAQ", "fluc_ratio": "3.03%", "high_price": "15,720.1", "last_price": "15,686.9", "low_price": "15,507.7", "start_price": "15,510.9", "volume": "1.06B"}, {"date": "20211208", "type": "NASDAQ", "fluc_ratio": "0.64%", "high_price": "15,792.6", "last_price": "15,787.0", "low_price": "15,618.9", "start_price": "15,690.7", "volume": "921.93M"}, {"date": "20211209", "type": "NASDAQ", "fluc_ratio": "-1.71%", "high_price": "15,796.1", "last_price": "15,517.4", "low_price": "15,511.1", "start_price": "15,720.5", "volume": "869.50M"}, {"date": "20211210", "type": "NASDAQ", "fluc_ratio": "0.73%", "high_price": "15,677.6", "last_price": "15,630.6", "low_price": "15,477.9", "start_price": "15,629.6", "volume": "875.08M"}, {"date": "20211213", "type": "NASDAQ", "fluc_ratio": "-1.39%", "high_price": "15,637.1", "last_price": "15,413.3", "low_price": "15,408.2", "start_price": "15,621.3", "volume": "996.25M"}, {"date": "20211214", "type": "NASDAQ", "fluc_ratio": "-1.14%", "high_price": "15,317.6", "last_price": "15,237.6", "low_price": "15,097.4", "start_price": "15,216.0", "volume": "1.03B"}, {"date": "20211215", "type": "NASDAQ", "fluc_ratio": "2.15%", "high_price": "15,575.8", "last_price": "15,565.6", "low_price": "15,055.2", "start_price": "15,230.7", "volume": "1.17B"}, {"date": "20211216", "type": "NASDAQ", "fluc_ratio": "-2.47%", "high_price": "15,633.2", "last_price": "15,180.4", "low_price": "15,119.5", "start_price": "15,629.1", "volume": "1.10B"}, {"date": "20211217", "type": "NASDAQ", "fluc_ratio": "-0.07%", "high_price": "15,288.8", "last_price": "15,169.7", "low_price": "14,960.4", "start_price": "15,036.8", "volume": "3.01B"}, {"date": "20211220", "type": "NASDAQ", "fluc_ratio": "-1.24%", "high_price": "15,007.3", "last_price": "14,980.9", "low_price": "14,860.0", "start_price": "14,933.0", "volume": "1.02B"}, {"date": "20211221", "type": "NASDAQ", "fluc_ratio": "2.40%", "high_price": "15,349.1", "last_price": "15,341.1", "low_price": "15,015.0", "start_price": "15,140.4", "volume": "976.83M"}, {"date": "20211222", "type": "NASDAQ", "fluc_ratio": "1.18%", "high_price": "15,526.0", "last_price": "15,521.9", "low_price": "15,303.1", "start_price": "15,319.2", "volume": "783.47M"}, {"date": "20211223", "type": "NASDAQ", "fluc_ratio": "0.85%", "high_price": "15,698.0", "last_price": "15,653.4", "low_price": "15,528.9", "start_price": "15,544.8", "volume": "746.13M"}, {"date": "20211227", "type": "NASDAQ", "fluc_ratio": "1.39%", "high_price": "15,871.4", "last_price": "15,871.3", "low_price": "15,696.8", "start_price": "15,696.8", "volume": "741.10M"}, {"date": "20211228", "type": "NASDAQ", "fluc_ratio": "-0.56%", "high_price": "15,901.5", "last_price": "15,781.7", "low_price": "15,757.1", "start_price": "15,895.2", "volume": "691.47M"}, {"date": "20211229", "type": "NASDAQ", "fluc_ratio": "-0.10%", "high_price": "15,821.8", "last_price": "15,766.2", "low_price": "15,679.9", "start_price": "15,794.9", "volume": "699.59M"}, {"date": "20211230", "type": "NASDAQ", "fluc_ratio": "-0.16%", "high_price": "15,868.1", "last_price": "15,741.6", "low_price": "15,729.2", "start_price": "15,759.0", "volume": "768.18M"}, {"date": "20211231", "type": "NASDAQ", "fluc_ratio": "-0.61%", "high_price": "15,777.4", "last_price": "15,645.0", "low_price": "15,643.9", "start_price": "15,722.9", "volume": "729.41M"}, {"date": "20220103", "type": "NASDAQ", "fluc_ratio": "1.20%", "high_price": "15,832.8", "last_price": "15,832.8", "low_price": "15,644.1", "start_price": "15,732.5", "volume": "871.65M"}, {"date": "20220104", "type": "NASDAQ", "fluc_ratio": "-1.33%", "high_price": "15,852.1", "last_price": "15,622.7", "low_price": "15,512.4", "start_price": "15,852.1", "volume": "970.70M"}, {"date": "20220105", "type": "NASDAQ", "fluc_ratio": "-3.34%", "high_price": "15,586.3", "last_price": "15,100.2", "low_price": "15,095.2", "start_price": "15,547.2", "volume": "1.01B"}, {"date": "20220106", "type": "NASDAQ", "fluc_ratio": "-0.13%", "high_price": "15,198.4", "last_price": "15,080.9", "low_price": "14,914.9", "start_price": "15,024.2", "volume": "951.12M"}, {"date": "20220107", "type": "NASDAQ", "fluc_ratio": "-0.96%", "high_price": "15,171.0", "last_price": "14,935.9", "low_price": "14,877.6", "start_price": "15,095.7", "volume": "852.53M"}, {"date": "20220110", "type": "NASDAQ", "fluc_ratio": "0.05%", "high_price": "14,953.86", "last_price": "14,942.83", "low_price": "14,530.23", "start_price": "14,751.78", "volume": "1.09B"}, {"date": "20220111", "type": "NASDAQ", "fluc_ratio": "1.41%", "high_price": "15,158.71", "last_price": "15,153.45", "low_price": "14,837.63", "start_price": "14,919.26", "volume": "863.02M"}, {"date": "20220112", "type": "NASDAQ", "fluc_ratio": "0.23%", "high_price": "15,319.03", "last_price": "15,188.39", "low_price": "15,117.29", "start_price": "15,263.10", "volume": "840.02M"}, {"date": "20220113", "type": "NASDAQ", "fluc_ratio": "-2.51%", "high_price": "15,259.71", "last_price": "14,806.81", "low_price": "14,782.24", "start_price": "15,245.04", "volume": "852.15M"}, {"date": "20220114", "type": "NASDAQ", "fluc_ratio": "0.59%", "high_price": "14,897.67", "last_price": "14,893.75", "low_price": "14,689.43", "start_price": "14,708.02", "volume": "872.56M"}, {"date": "20220118", "type": "NASDAQ", "fluc_ratio": "-2.60%", "high_price": "14,740.54", "last_price": "14,506.90", "low_price": "14,482.94", "start_price": "14,681.83", "volume": "1.06B"}, {"date": "20220119", "type": "NASDAQ", "fluc_ratio": "-1.15%", "high_price": "14,658.89", "last_price": "14,340.25", "low_price": "14,331.65", "start_price": "14,582.22", "volume": "935.06M"}, {"date": "20220120", "type": "NASDAQ", "fluc_ratio": "-1.30%", "high_price": "14,642.03", "last_price": "14,154.02", "low_price": "14,140.78", "start_price": "14,462.85", "volume": "1.02B"}, {"date": "20220121", "type": "NASDAQ", "fluc_ratio": "-2.72%", "high_price": "14,171.72", "last_price": "13,768.92", "low_price": "13,764.24", "start_price": "14,046.22", "volume": "1.32B"}, {"date": "20220124", "type": "NASDAQ", "fluc_ratio": "0.63%", "high_price": "13,876.61", "last_price": "13,855.13", "low_price": "13,094.65", "start_price": "13,481.50", "volume": "1.55B"}, {"date": "20220125", "type": "NASDAQ", "fluc_ratio": "-2.28%", "high_price": "13,781.62", "last_price": "13,539.29", "low_price": "13,414.14", "start_price": "13,610.87", "volume": "1.04B"}, {"date": "20220126", "type": "NASDAQ", "fluc_ratio": "0.02%", "high_price": "14,002.65", "last_price": "13,542.12", "low_price": "13,392.19", "start_price": "13,871.77", "volume": "1.18B"}, {"date": "20220127", "type": "NASDAQ", "fluc_ratio": "-1.40%", "high_price": "13,765.91", "last_price": "13,352.78", "low_price": "13,322.66", "start_price": "13,710.99", "volume": "1.07B"}, {"date": "20220128", "type": "NASDAQ", "fluc_ratio": "3.13%", "high_price": "13,771.91", "last_price": "13,770.57", "low_price": "13,236.55", "start_price": "13,436.71", "volume": "1.06B"}, {"date": "20220131", "type": "NASDAQ", "fluc_ratio": "3.41%", "high_price": "14,242.90", "last_price": "14,239.88", "low_price": "13,767.71", "start_price": "13,812.19", "volume": "1.24B"}, {"date": "20220201", "type": "NASDAQ", "fluc_ratio": "0.75%", "high_price": "14,358.69", "last_price": "14,346.00", "low_price": "14,070.77", "start_price": "14,277.43", "volume": "962.00M"}, {"date": "20220202", "type": "NASDAQ", "fluc_ratio": "0.50%", "high_price": "14,504.82", "last_price": "14,417.55", "low_price": "14,264.65", "start_price": "14,494.47", "volume": "1.00B"}, {"date": "20220203", "type": "NASDAQ", "fluc_ratio": "-3.74%", "high_price": "14,207.88", "last_price": "13,878.82", "low_price": "13,851.75", "start_price": "14,045.83", "volume": "945.51M"}, {"date": "20220204", "type": "NASDAQ", "fluc_ratio": "1.58%", "high_price": "14,222.76", "last_price": "14,098.01", "low_price": "13,850.39", "start_price": "13,958.48", "volume": "862.97M"}, {"date": "20220207", "type": "NASDAQ", "fluc_ratio": "-0.58%", "high_price": "14,236.31", "last_price": "14,015.67", "low_price": "13,974.10", "start_price": "14,118.79", "volume": "858.02M"}, {"date": "20220208", "type": "NASDAQ", "fluc_ratio": "1.28%", "high_price": "14,226.48", "last_price": "14,194.46", "low_price": "13,934.78", "start_price": "13,984.43", "volume": "865.50M"}, {"date": "20220209", "type": "NASDAQ", "fluc_ratio": "2.08%", "high_price": "14,490.72", "last_price": "14,490.37", "low_price": "14,330.87", "start_price": "14,368.16", "volume": "935.01M"}, {"date": "20220210", "type": "NASDAQ", "fluc_ratio": "-2.10%", "high_price": "14,509.56", "last_price": "14,185.64", "low_price": "14,118.20", "start_price": "14,228.68", "volume": "1.06B"}, {"date": "20220211", "type": "NASDAQ", "fluc_ratio": "-2.78%", "high_price": "14,246.70", "last_price": "13,791.15", "low_price": "13,733.16", "start_price": "14,213.62", "volume": "1.08B"}, {"date": "20220214", "type": "NASDAQ", "fluc_ratio": "-0.00%", "high_price": "13,921.71", "last_price": "13,790.92", "low_price": "13,664.76", "start_price": "13,768.97", "volume": "936.80M"}, {"date": "20220215", "type": "NASDAQ", "fluc_ratio": "2.53%", "high_price": "14,142.49", "last_price": "14,139.76", "low_price": "13,976.29", "start_price": "13,997.18", "volume": "903.09M"}, {"date": "20220216", "type": "NASDAQ", "fluc_ratio": "-0.11%", "high_price": "14,163.73", "last_price": "14,124.09", "low_price": "13,931.99", "start_price": "14,038.92", "volume": "838.99M"}, {"date": "20220217", "type": "NASDAQ", "fluc_ratio": "-2.88%", "high_price": "14,020.82", "last_price": "13,716.72", "low_price": "13,704.70", "start_price": "14,004.19", "volume": "922.82M"}, {"date": "20220218", "type": "NASDAQ", "fluc_ratio": "-1.23%", "high_price": "13,762.40", "last_price": "13,548.07", "low_price": "13,465.56", "start_price": "13,735.40", "volume": "1.02B"}, {"date": "20220222", "type": "NASDAQ", "fluc_ratio": "-1.23%", "high_price": "13,618.71", "last_price": "13,381.52", "low_price": "13,249.65", "start_price": "13,424.36", "volume": "1.02B"}, {"date": "20220223", "type": "NASDAQ", "fluc_ratio": "-2.57%", "high_price": "13,533.78", "last_price": "13,037.49", "low_price": "13,032.17", "start_price": "13,511.75", "volume": "944.40M"}, {"date": "20220224", "type": "NASDAQ", "fluc_ratio": "3.34%", "high_price": "13,486.11", "last_price": "13,473.58", "low_price": "12,587.88", "start_price": "12,587.88", "volume": "1.38B"}, {"date": "20220225", "type": "NASDAQ", "fluc_ratio": "1.64%", "high_price": "13,696.86", "last_price": "13,694.62", "low_price": "13,358.29", "start_price": "13,485.26", "volume": "978.45M"}, {"date": "20220228", "type": "NASDAQ", "fluc_ratio": "0.41%", "high_price": "13,810.64", "last_price": "13,751.40", "low_price": "13,549.90", "start_price": "13,570.83", "volume": "1.39B"}, {"date": "20220301", "type": "NASDAQ", "fluc_ratio": "-1.59%", "high_price": "13,777.04", "last_price": "13,532.46", "low_price": "13,441.32", "start_price": "13,716.70", "volume": "1.24B"}, {"date": "20220302", "type": "NASDAQ", "fluc_ratio": "1.62%", "high_price": "13,796.55", "last_price": "13,752.02", "low_price": "13,493.91", "start_price": "13,597.53", "volume": "1.03B"}, {"date": "20220303", "type": "NASDAQ", "fluc_ratio": "-1.56%", "high_price": "13,837.59", "last_price": "13,537.94", "low_price": "13,472.64", "start_price": "13,837.59", "volume": "1.03B"}, {"date": "20220304", "type": "NASDAQ", "fluc_ratio": "-1.66%", "high_price": "13,486.71", "last_price": "13,313.44", "low_price": "13,224.98", "start_price": "13,455.23", "volume": "1.04B"}, {"date": "20220307", "type": "NASDAQ", "fluc_ratio": "-3.62%", "high_price": "13,353.28", "last_price": "12,830.96", "low_price": "12,828.02", "start_price": "13,328.36", "volume": "1.29B"}, {"date": "20220308", "type": "NASDAQ", "fluc_ratio": "-0.28%", "high_price": "13,159.44", "last_price": "12,795.55", "low_price": "12,670.08", "start_price": "12,800.04", "volume": "1.34B"}, {"date": "20220309", "type": "NASDAQ", "fluc_ratio": "3.59%", "high_price": "13,301.16", "last_price": "13,255.55", "low_price": "13,039.79", "start_price": "13,113.70", "volume": "1.12B"}, {"date": "20220310", "type": "NASDAQ", "fluc_ratio": "-0.95%", "high_price": "13,163.50", "last_price": "13,129.96", "low_price": "12,946.28", "start_price": "13,098.35", "volume": "961.59M"}, {"date": "20220311", "type": "NASDAQ", "fluc_ratio": "-2.18%", "high_price": "13,239.35", "last_price": "12,843.81", "low_price": "12,830.37", "start_price": "13,229.77", "volume": "1.02B"}, {"date": "20220314", "type": "NASDAQ", "fluc_ratio": "-2.04%", "high_price": "12,918.01", "last_price": "12,581.22", "low_price": "12,555.35", "start_price": "12,795.12", "volume": "1.21B"}, {"date": "20220315", "type": "NASDAQ", "fluc_ratio": "2.92%", "high_price": "12,973.88", "last_price": "12,948.62", "low_price": "12,616.59", "start_price": "12,685.23", "volume": "1.13B"}, {"date": "20220316", "type": "NASDAQ", "fluc_ratio": "3.77%", "high_price": "13,440.12", "last_price": "13,436.55", "low_price": "12,992.20", "start_price": "13,119.37", "volume": "1.41B"}, {"date": "20220317", "type": "NASDAQ", "fluc_ratio": "1.33%", "high_price": "13,620.80", "last_price": "13,614.78", "low_price": "13,317.14", "start_price": "13,360.72", "volume": "1.14B"}, {"date": "20220318", "type": "NASDAQ", "fluc_ratio": "2.05%", "high_price": "13,899.28", "last_price": "13,893.84", "low_price": "13,528.06", "start_price": "13,564.63", "volume": "2.85B"}, {"date": "20220321", "type": "NASDAQ", "fluc_ratio": "-0.40%", "high_price": "13,945.80", "last_price": "13,838.46", "low_price": "13,682.55", "start_price": "13,860.39", "volume": "1.14B"}, {"date": "20220322", "type": "NASDAQ", "fluc_ratio": "1.95%", "high_price": "14,141.07", "last_price": "14,108.82", "low_price": "13,857.29", "start_price": "13,866.43", "volume": "1.10B"}, {"date": "20220323", "type": "NASDAQ", "fluc_ratio": "-1.32%", "high_price": "14,152.14", "last_price": "13,922.60", "low_price": "13,921.65", "start_price": "13,990.35", "volume": "961.73M"}, {"date": "20220324", "type": "NASDAQ", "fluc_ratio": "1.93%", "high_price": "14,193.55", "last_price": "14,191.84", "low_price": "13,897.20", "start_price": "14,001.32", "volume": "916.74M"}, {"date": "20220325", "type": "NASDAQ", "fluc_ratio": "-0.16%", "high_price": "14,218.76", "last_price": "14,169.30", "low_price": "14,010.79", "start_price": "14,194.72", "volume": "941.78M"}, {"date": "20220328", "type": "NASDAQ", "fluc_ratio": "1.31%", "high_price": "14,356.00", "last_price": "14,354.90", "low_price": "14,101.34", "start_price": "14,177.21", "volume": "892.94M"}, {"date": "20220329", "type": "NASDAQ", "fluc_ratio": "1.84%", "high_price": "14,646.90", "last_price": "14,619.64", "low_price": "14,419.40", "start_price": "14,500.39", "volume": "1.09B"}, {"date": "20220330", "type": "NASDAQ", "fluc_ratio": "-1.21%", "high_price": "14,609.25", "last_price": "14,442.28", "low_price": "14,383.45", "start_price": "14,558.59", "volume": "1.01B"}, {"date": "20220331", "type": "NASDAQ", "fluc_ratio": "-1.54%", "high_price": "14,456.74", "last_price": "14,220.52", "low_price": "14,217.72", "start_price": "14,444.78", "volume": "1.10B"}, {"date": "20220401", "type": "NASDAQ", "fluc_ratio": "0.29%", "high_price": "14,306.94", "last_price": "14,261.50", "low_price": "14,131.81", "start_price": "14,269.53", "volume": "1.02B"}, {"date": "20220404", "type": "NASDAQ", "fluc_ratio": "1.90%", "high_price": "14,534.38", "last_price": "14,532.55", "low_price": "14,286.45", "start_price": "14,304.35", "volume": "915.41M"}, {"date": "20220405", "type": "NASDAQ", "fluc_ratio": "-2.26%", "high_price": "14,500.29", "last_price": "14,204.17", "low_price": "14,169.12", "start_price": "14,490.26", "volume": "930.40M"}, {"date": "20220406", "type": "NASDAQ", "fluc_ratio": "-2.22%", "high_price": "14,032.84", "last_price": "13,888.82", "low_price": "13,788.90", "start_price": "14,002.58", "volume": "1.09B"}, {"date": "20220407", "type": "NASDAQ", "fluc_ratio": "0.06%", "high_price": "13,978.25", "last_price": "13,897.30", "low_price": "13,689.23", "start_price": "13,861.49", "volume": "931.35M"}, {"date": "20220408", "type": "NASDAQ", "fluc_ratio": "-1.34%", "high_price": "13,866.06", "last_price": "13,711.00", "low_price": "13,693.69", "start_price": "13,830.47", "volume": "858.45M"}, {"date": "20220411", "type": "NASDAQ", "fluc_ratio": "-2.18%", "high_price": "13,585.08", "last_price": "13,411.96", "low_price": "13,401.39", "start_price": "13,547.29", "volume": "991.30M"}, {"date": "20220412", "type": "NASDAQ", "fluc_ratio": "-0.30%", "high_price": "13,685.95", "last_price": "13,371.57", "low_price": "13,317.74", "start_price": "13,584.69", "volume": "902.42M"}, {"date": "20220413", "type": "NASDAQ", "fluc_ratio": "2.03%", "high_price": "13,679.43", "last_price": "13,643.59", "low_price": "13,353.66", "start_price": "13,373.12", "volume": "910.79M"}, {"date": "20220414", "type": "NASDAQ", "fluc_ratio": "-2.14%", "high_price": "13,662.93", "last_price": "13,351.08", "low_price": "13,345.22", "start_price": "13,647.42", "volume": "927.38M"}, {"date": "20220418", "type": "NASDAQ", "fluc_ratio": "-0.14%", "high_price": "13,414.27", "last_price": "13,332.36", "low_price": "13,222.03", "start_price": "13,319.39", "volume": "832.41M"}, {"date": "20220419", "type": "NASDAQ", "fluc_ratio": "2.15%", "high_price": "13,643.97", "last_price": "13,619.66", "low_price": "13,281.22", "start_price": "13,312.44", "volume": "855.29M"}, {"date": "20220420", "type": "NASDAQ", "fluc_ratio": "-1.22%", "high_price": "13,678.55", "last_price": "13,453.07", "low_price": "13,426.13", "start_price": "13,665.38", "volume": "871.26M"}, {"date": "20220421", "type": "NASDAQ", "fluc_ratio": "-2.07%", "high_price": "13,710.70", "last_price": "13,174.65", "low_price": "13,140.83", "start_price": "13,623.70", "volume": "993.83M"}, {"date": "20220422", "type": "NASDAQ", "fluc_ratio": "-2.55%", "high_price": "13,212.61", "last_price": "12,839.29", "low_price": "12,828.02", "start_price": "13,168.80", "volume": "950.70M"}, {"date": "20220425", "type": "NASDAQ", "fluc_ratio": "1.29%", "high_price": "13,011.45", "last_price": "13,004.85", "low_price": "12,722.59", "start_price": "12,749.17", "volume": "988.04M"}, {"date": "20220426", "type": "NASDAQ", "fluc_ratio": "-3.95%", "high_price": "12,918.04", "last_price": "12,490.74", "low_price": "12,490.74", "start_price": "12,918.04", "volume": "1.01B"}, {"date": "20220427", "type": "NASDAQ", "fluc_ratio": "-0.01%", "high_price": "12,703.79", "last_price": "12,488.93", "low_price": "12,430.90", "start_price": "12,500.88", "volume": "942.84M"}, {"date": "20220428", "type": "NASDAQ", "fluc_ratio": "3.06%", "high_price": "12,948.52", "last_price": "12,871.53", "low_price": "12,487.86", "start_price": "12,712.86", "volume": "1.01B"}, {"date": "20220429", "type": "NASDAQ", "fluc_ratio": "-4.17%", "high_price": "12,861.83", "last_price": "12,334.64", "low_price": "12,315.74", "start_price": "12,710.42", "volume": "1.09B"}, {"date": "20220502", "type": "NASDAQ", "fluc_ratio": "1.63%", "high_price": "12,542.54", "last_price": "12,536.02", "low_price": "12,202.41", "start_price": "12,331.69", "volume": "1.04B"}, {"date": "20220503", "type": "NASDAQ", "fluc_ratio": "0.22%", "high_price": "12,645.83", "last_price": "12,563.76", "low_price": "12,460.99", "start_price": "12,511.46", "volume": "897.83M"}, {"date": "20220504", "type": "NASDAQ", "fluc_ratio": "3.19%", "high_price": "12,985.01", "last_price": "12,964.86", "low_price": "12,367.02", "start_price": "12,574.73", "volume": "1.11B"}, {"date": "20220505", "type": "NASDAQ", "fluc_ratio": "-4.99%", "high_price": "12,787.52", "last_price": "12,317.69", "low_price": "12,183.56", "start_price": "12,787.52", "volume": "1.10B"}, {"date": "20220506", "type": "NASDAQ", "fluc_ratio": "-1.40%", "high_price": "12,358.42", "last_price": "12,144.66", "low_price": "11,990.15", "start_price": "12,246.83", "volume": "1.09B"}, {"date": "20220509", "type": "NASDAQ", "fluc_ratio": "-4.29%", "high_price": "11,990.61", "last_price": "11,623.25", "low_price": "11,574.94", "start_price": "11,923.03", "volume": "1.24B"}, {"date": "20220510", "type": "NASDAQ", "fluc_ratio": "0.98%", "high_price": "11,944.94", "last_price": "11,737.67", "low_price": "11,566.28", "start_price": "11,900.34", "volume": "1.28B"}, {"date": "20220511", "type": "NASDAQ", "fluc_ratio": "-3.18%", "high_price": "11,844.50", "last_price": "11,364.24", "low_price": "11,339.18", "start_price": "11,645.57", "volume": "1.27B"}, {"date": "20220512", "type": "NASDAQ", "fluc_ratio": "0.06%", "high_price": "11,547.33", "last_price": "11,370.96", "low_price": "11,108.76", "start_price": "11,199.25", "volume": "1.40B"}, {"date": "20220513", "type": "NASDAQ", "fluc_ratio": "3.82%", "high_price": "11,856.71", "last_price": "11,805.00", "low_price": "11,510.25", "start_price": "11,555.98", "volume": "1.23B"}, {"date": "20220516", "type": "NASDAQ", "fluc_ratio": "-1.20%", "high_price": "11,804.59", "last_price": "11,662.79", "low_price": "11,627.53", "start_price": "11,727.14", "volume": "978.06M"}, {"date": "20220517", "type": "NASDAQ", "fluc_ratio": "2.76%", "high_price": "11,988.43", "last_price": "11,984.52", "low_price": "11,754.28", "start_price": "11,905.57", "volume": "1.02B"}, {"date": "20220518", "type": "NASDAQ", "fluc_ratio": "-4.73%", "high_price": "11,826.22", "last_price": "11,418.15", "low_price": "11,381.69", "start_price": "11,790.68", "volume": "1.03B"}, {"date": "20220519", "type": "NASDAQ", "fluc_ratio": "-0.26%", "high_price": "11,562.82", "last_price": "11,388.50", "low_price": "11,313.31", "start_price": "11,364.40", "volume": "1.05B"}, {"date": "20220520", "type": "NASDAQ", "fluc_ratio": "-0.30%", "high_price": "11,552.21", "last_price": "11,354.62", "low_price": "11,035.69", "start_price": "11,542.67", "volume": "1.20B"}, {"date": "20220523", "type": "NASDAQ", "fluc_ratio": "1.59%", "high_price": "11,552.07", "last_price": "11,535.27", "low_price": "11,304.56", "start_price": "11,396.28", "volume": "889.21M"}, {"date": "20220524", "type": "NASDAQ", "fluc_ratio": "-2.35%", "high_price": "11,351.61", "last_price": "11,264.45", "low_price": "11,092.48", "start_price": "11,326.44", "volume": "924.23M"}, {"date": "20220525", "type": "NASDAQ", "fluc_ratio": "1.51%", "high_price": "11,511.90", "last_price": "11,434.74", "low_price": "11,211.85", "start_price": "11,225.03", "volume": "907.18M"}, {"date": "20220526", "type": "NASDAQ", "fluc_ratio": "2.68%", "high_price": "11,796.97", "last_price": "11,740.65", "low_price": "11,406.16", "start_price": "11,409.84", "volume": "930.42M"}, {"date": "20220527", "type": "NASDAQ", "fluc_ratio": "3.33%", "high_price": "12,131.66", "last_price": "12,131.13", "low_price": "11,856.82", "start_price": "11,869.69", "volume": "942.22M"}, {"date": "20220531", "type": "NASDAQ", "fluc_ratio": "-0.41%", "high_price": "12,190.08", "last_price": "12,081.39", "low_price": "11,942.50", "start_price": "12,137.54", "volume": "1.77B"}, {"date": "20220601", "type": "NASDAQ", "fluc_ratio": "-0.72%", "high_price": "12,237.93", "last_price": "11,994.46", "low_price": "11,901.43", "start_price": "12,176.89", "volume": "940.60M"}, {"date": "20220602", "type": "NASDAQ", "fluc_ratio": "2.69%", "high_price": "12,320.12", "last_price": "12,316.90", "low_price": "11,901.45", "start_price": "11,945.57", "volume": "916.66M"}, {"date": "20220603", "type": "NASDAQ", "fluc_ratio": "-2.47%", "high_price": "12,167.44", "last_price": "12,012.73", "low_price": "11,966.62", "start_price": "12,097.12", "volume": "837.59M"}, {"date": "20220606", "type": "NASDAQ", "fluc_ratio": "0.40%", "high_price": "12,245.40", "last_price": "12,061.37", "low_price": "12,004.20", "start_price": "12,200.33", "volume": "911.01M"}, {"date": "20220607", "type": "NASDAQ", "fluc_ratio": "0.94%", "high_price": "12,194.86", "last_price": "12,175.23", "low_price": "11,888.62", "start_price": "11,925.81", "volume": "900.55M"}, {"date": "20220608", "type": "NASDAQ", "fluc_ratio": "-0.73%", "high_price": "12,235.78", "last_price": "12,086.27", "low_price": "12,052.70", "start_price": "12,147.28", "volume": "911.77M"}, {"date": "20220609", "type": "NASDAQ", "fluc_ratio": "-2.75%", "high_price": "12,115.07", "last_price": "11,754.23", "low_price": "11,751.98", "start_price": "12,016.47", "volume": "998.87M"}, {"date": "20220610", "type": "NASDAQ", "fluc_ratio": "-3.52%", "high_price": "11,569.15", "last_price": "11,340.02", "low_price": "11,328.27", "start_price": "11,543.88", "volume": "1.06B"}, {"date": "20220613", "type": "NASDAQ", "fluc_ratio": "-4.68%", "high_price": "11,071.48", "last_price": "10,809.22", "low_price": "10,775.14", "start_price": "10,986.84", "volume": "1.21B"}, {"date": "20220614", "type": "NASDAQ", "fluc_ratio": "0.18%", "high_price": "10,926.81", "last_price": "10,828.34", "low_price": "10,733.04", "start_price": "10,897.43", "volume": "953.68M"}, {"date": "20220615", "type": "NASDAQ", "fluc_ratio": "2.50%", "high_price": "11,244.26", "last_price": "11,099.16", "low_price": "10,866.39", "start_price": "10,968.40", "volume": "1.22B"}, {"date": "20220616", "type": "NASDAQ", "fluc_ratio": "-4.08%", "high_price": "10,831.07", "last_price": "10,646.10", "low_price": "10,565.13", "start_price": "10,806.02", "volume": "1.25B"}, {"date": "20220617", "type": "NASDAQ", "fluc_ratio": "1.43%", "high_price": "10,884.71", "last_price": "10,798.35", "low_price": "10,638.72", "start_price": "10,697.55", "volume": "2.80B"}, {"date": "20220621", "type": "NASDAQ", "fluc_ratio": "2.51%", "high_price": "11,164.99", "last_price": "11,069.30", "low_price": "10,974.05", "start_price": "10,974.05", "volume": "1.19B"}, {"date": "20220622", "type": "NASDAQ", "fluc_ratio": "-0.15%", "high_price": "11,216.77", "last_price": "11,053.08", "low_price": "10,938.06", "start_price": "10,941.95", "volume": "1.11B"}, {"date": "20220623", "type": "NASDAQ", "fluc_ratio": "1.62%", "high_price": "11,260.27", "last_price": "11,232.19", "low_price": "11,046.29", "start_price": "11,137.68", "volume": "1.03B"}, {"date": "20220624", "type": "NASDAQ", "fluc_ratio": "3.34%", "high_price": "11,613.23", "last_price": "11,607.62", "low_price": "11,337.78", "start_price": "11,351.31", "volume": "4.31B"}, {"date": "20220627", "type": "NASDAQ", "fluc_ratio": "-0.72%", "high_price": "11,677.49", "last_price": "11,524.55", "low_price": "11,487.07", "start_price": "11,661.02", "volume": "991.61M"}, {"date": "20220628", "type": "NASDAQ", "fluc_ratio": "-2.98%", "high_price": "11,635.86", "last_price": "11,181.54", "low_price": "11,177.68", "start_price": "11,542.24", "volume": "1.02B"}, {"date": "20220629", "type": "NASDAQ", "fluc_ratio": "-0.03%", "high_price": "11,226.33", "last_price": "11,177.89", "low_price": "11,072.19", "start_price": "11,160.22", "volume": "1.02B"}, {"date": "20220630", "type": "NASDAQ", "fluc_ratio": "-1.33%", "high_price": "11,160.92", "last_price": "11,028.74", "low_price": "10,850.01", "start_price": "11,048.25", "volume": "1.16B"}, {"date": "20220701", "type": "NASDAQ", "fluc_ratio": "0.90%", "high_price": "11,132.55", "last_price": "11,127.84", "low_price": "10,922.71", "start_price": "11,006.83", "volume": "930.71M"}, {"date": "20220705", "type": "NASDAQ", "fluc_ratio": "1.75%", "high_price": "11,323.89", "last_price": "11,322.24", "low_price": "10,911.45", "start_price": "10,964.18", "volume": "1.07B"}, {"date": "20220706", "type": "NASDAQ", "fluc_ratio": "0.35%", "high_price": "11,443.14", "last_price": "11,361.85", "low_price": "11,250.32", "start_price": "11,337.90", "volume": "933.39M"}, {"date": "20220707", "type": "NASDAQ", "fluc_ratio": "2.28%", "high_price": "11,644.47", "last_price": "11,621.35", "low_price": "11,412.88", "start_price": "11,422.60", "volume": "916.26M"}, {"date": "20220708", "type": "NASDAQ", "fluc_ratio": "0.12%", "high_price": "11,689.70", "last_price": "11,635.31", "low_price": "11,479.77", "start_price": "11,503.61", "volume": "820.69M"}, {"date": "20220711", "type": "NASDAQ", "fluc_ratio": "-2.26%", "high_price": "11,540.42", "last_price": "11,372.60", "low_price": "11,348.85", "start_price": "11,524.74", "volume": "840.55M"}, {"date": "20220712", "type": "NASDAQ", "fluc_ratio": "-0.95%", "high_price": "11,482.71", "last_price": "11,264.73", "low_price": "11,207.08", "start_price": "11,420.02", "volume": "833.05M"}, {"date": "20220713", "type": "NASDAQ", "fluc_ratio": "-0.15%", "high_price": "11,324.96", "last_price": "11,247.58", "low_price": "11,034.37", "start_price": "11,059.06", "volume": "809.06M"}, {"date": "20220714", "type": "NASDAQ", "fluc_ratio": "0.03%", "high_price": "11,279.80", "last_price": "11,251.18", "low_price": "11,006.68", "start_price": "11,151.23", "volume": "814.81M"}, {"date": "20220715", "type": "NASDAQ", "fluc_ratio": "1.79%", "high_price": "11,453.78", "last_price": "11,452.42", "low_price": "11,295.33", "start_price": "11,380.58", "volume": "945.55M"}, {"date": "20220718", "type": "NASDAQ", "fluc_ratio": "-0.81%", "high_price": "11,628.96", "last_price": "11,360.05", "low_price": "11,324.31", "start_price": "11,560.42", "volume": "918.30M"}, {"date": "20220718", "type": "NASDAQ", "fluc_ratio": "-0.81%", "high_price": "11,629.03", "last_price": "11,360.05", "low_price": "11,322.84", "start_price": "11,561.64", "volume": "922.80M"}, {"date": "20220719", "type": "NASDAQ", "fluc_ratio": "3.11%", "high_price": "11,721.22", "last_price": "11,713.15", "low_price": "11,449.20", "start_price": "11,514.68", "volume": "967.88M"}, {"date": "20220719", "type": "NASDAQ", "fluc_ratio": "+3.11%", "high_price": "11,721.22", "last_price": "11,713.15", "low_price": "11,448.97", "start_price": "11,515.00", "volume": "974.15M"}, {"date": "20220720", "type": "NASDAQ", "fluc_ratio": "1.58%", "high_price": "11,938.78", "last_price": "11,897.65", "low_price": "11,703.67", "start_price": "11,726.09", "volume": "1.00B"}, {"date": "20220720", "type": "NASDAQ", "fluc_ratio": "+1.58%", "high_price": "11,939.96", "last_price": "11,897.65", "low_price": "11,703.36", "start_price": "11,726.09", "volume": "1.01B"}, {"date": "20220721", "type": "NASDAQ", "fluc_ratio": "1.36%", "high_price": "12,059.61", "last_price": "12,059.61", "low_price": "11,813.30", "start_price": "11,913.37", "volume": "834.48M"}, {"date": "20220721", "type": "NASDAQ", "fluc_ratio": "+1.36%", "high_price": "12,060.59", "last_price": "12,059.61", "low_price": "11,812.72", "start_price": "11,914.15", "volume": "840.81M"}, {"date": "20220722", "type": "NASDAQ", "fluc_ratio": "-1.87%", "high_price": "12,091.91", "last_price": "11,834.11", "low_price": "11,767.26", "start_price": "12,025.37", "volume": "881.59M"}, {"date": "20220722", "type": "NASDAQ", "fluc_ratio": "-1.87%", "high_price": "12,093.02", "last_price": "11,834.11", "low_price": "11,767.19", "start_price": "12,025.37", "volume": "884.72M"}, {"date": "20220725", "type": "NASDAQ", "fluc_ratio": "-0.43%", "high_price": "11,854.54", "last_price": "11,782.67", "low_price": "11,707.68", "start_price": "11,837.56", "volume": "773.48M"}, {"date": "20220725", "type": "NASDAQ", "fluc_ratio": "-0.43%", "high_price": "11,855.11", "last_price": "11,782.67", "low_price": "11,707.53", "start_price": "11,837.96", "volume": "783.12M"}, {"date": "20220726", "type": "NASDAQ", "fluc_ratio": "-1.87%", "high_price": "11,708.26", "last_price": "11,562.58", "low_price": "11,533.47", "start_price": "11,701.53", "volume": "825.22M"}, {"date": "20220726", "type": "NASDAQ", "fluc_ratio": "-1.87%", "high_price": "11,711.31", "last_price": "11,562.58", "low_price": "11,533.37", "start_price": "11,701.53", "volume": "834.49M"}, {"date": "20220727", "type": "NASDAQ", "fluc_ratio": "4.06%", "high_price": "12,078.62", "last_price": "12,032.42", "low_price": "11,720.63", "start_price": "11,752.80", "volume": "933.25M"}, {"date": "20220727", "type": "NASDAQ", "fluc_ratio": "+4.06%", "high_price": "12,081.73", "last_price": "12,032.42", "low_price": "11,718.38", "start_price": "11,756.19", "volume": "939.31M"}, {"date": "20220728", "type": "NASDAQ", "fluc_ratio": "1.08%", "high_price": "12,178.90", "last_price": "12,162.59", "low_price": "11,886.76", "start_price": "12,036.48", "volume": "941.00M"}, {"date": "20220728", "type": "NASDAQ", "fluc_ratio": "+1.08%", "high_price": "12,179.09", "last_price": "12,162.59", "low_price": "11,886.67", "start_price": "12,036.48", "volume": "958.80M"}, {"date": "20220729", "type": "NASDAQ", "fluc_ratio": "1.88%", "high_price": "12,421.50", "last_price": "12,390.69", "low_price": "12,181.97", "start_price": "12,239.69", "volume": "1.09B"}, {"date": "20220729", "type": "NASDAQ", "fluc_ratio": "+1.88%", "high_price": "12,426.26", "last_price": "12,390.69", "low_price": "12,181.13", "start_price": "12,239.69", "volume": "1.10B"}, {"date": "20220801", "type": "NASDAQ", "fluc_ratio": "-0.18%", "high_price": "12,499.39", "last_price": "12,368.98", "low_price": "12,272.70", "start_price": "12,317.96", "volume": "888.63M"}, {"date": "20220801", "type": "NASDAQ", "fluc_ratio": "-0.18%", "high_price": "12,499.72", "last_price": "12,368.98", "low_price": "12,271.98", "start_price": "12,317.96", "volume": "891.53M"}, {"date": "20220802", "type": "NASDAQ", "fluc_ratio": "-0.16%", "high_price": "12,501.51", "last_price": "12,348.76", "low_price": "12,269.79", "start_price": "12,294.64", "volume": "891.52M"}, {"date": "20220802", "type": "NASDAQ", "fluc_ratio": "-0.16%", "high_price": "12,503.34", "last_price": "12,348.76", "low_price": "12,260.48", "start_price": "12,287.67", "volume": "902.82M"}, {"date": "20220803", "type": "NASDAQ", "fluc_ratio": "2.59%", "high_price": "12,699.46", "last_price": "12,668.16", "low_price": "12,430.20", "start_price": "12,430.20", "volume": "1.10B"}, {"date": "20220803", "type": "NASDAQ", "fluc_ratio": "+2.59%", "high_price": "12,699.64", "last_price": "12,668.16", "low_price": "12,425.21", "start_price": "12,433.87", "volume": "1.10B"}, {"date": "20220804", "type": "NASDAQ", "fluc_ratio": "+0.41%", "high_price": "12,736.19", "last_price": "12,720.58", "low_price": "12,600.78", "start_price": "12,675.04", "volume": "1.05B"}, {"date": "20220805", "type": "NASDAQ", "fluc_ratio": "-0.50%", "high_price": "12,720.44", "last_price": "12,657.55", "low_price": "12,525.77", "start_price": "12,538.80", "volume": "991.77M"}, {"date": "20220808", "type": "NASDAQ", "fluc_ratio": "-0.10%", "high_price": "12,855.16", "last_price": "12,644.46", "low_price": "12,597.75", "start_price": "12,703.72", "volume": "1.00B"}, {"date": "20220809", "type": "NASDAQ", "fluc_ratio": "-1.19%", "high_price": "12,582.91", "last_price": "12,493.93", "low_price": "12,438.86", "start_price": "12,557.49", "volume": "1.02B"}, {"date": "20220810", "type": "NASDAQ", "fluc_ratio": "+2.89%", "high_price": "12,861.44", "last_price": "12,854.80", "low_price": "12,698.61", "start_price": "12,793.44", "volume": "1.05B"}, {"date": "20220811", "type": "NASDAQ", "fluc_ratio": "-0.58%", "high_price": "13,026.24", "last_price": "12,779.91", "low_price": "12,760.09", "start_price": "12,944.82", "volume": "1.08B"}, {"date": "20220812", "type": "NASDAQ", "fluc_ratio": "+2.09%", "high_price": "13,047.19", "last_price": "13,047.19", "low_price": "12,821.22", "start_price": "12,866.31", "volume": "936.39M"}, {"date": "20220815", "type": "NASDAQ", "fluc_ratio": "+0.62%", "high_price": "13,146.06", "last_price": "13,128.05", "low_price": "12,993.78", "start_price": "12,996.63", "volume": "862.20M"}, {"date": "20220816", "type": "NASDAQ", "fluc_ratio": "-0.19%", "high_price": "13,181.09", "last_price": "13,102.55", "low_price": "12,979.24", "start_price": "13,082.64", "volume": "952.79M"}, {"date": "20220816", "type": "NASDAQ", "fluc_ratio": "-0.19%", "high_price": "13,181.09", "last_price": "13,102.55", "low_price": "12,979.24", "start_price": "13,082.64", "volume": "952.79M"}, {"date": "20220817", "type": "NASDAQ", "fluc_ratio": "-1.25%", "high_price": "13,053.51", "last_price": "12,938.12", "low_price": "12,863.01", "start_price": "12,968.63", "volume": "977.81M"}, {"date": "20220817", "type": "NASDAQ", "fluc_ratio": "-1.25%", "high_price": "13,053.51", "last_price": "12,938.12", "low_price": "12,863.01", "start_price": "12,968.63", "volume": "977.81M"}, {"date": "20220818", "type": "NASDAQ", "fluc_ratio": "+0.21%", "high_price": "13,002.66", "last_price": "12,965.34", "low_price": "12,873.49", "start_price": "12,937.79", "volume": "865.17M"}, {"date": "20220818", "type": "NASDAQ", "fluc_ratio": "+0.21%", "high_price": "13,002.66", "last_price": "12,965.34", "low_price": "12,873.49", "start_price": "12,937.79", "volume": "865.17M"}, {"date": "20220819", "type": "NASDAQ", "fluc_ratio": "-2.01%", "high_price": "12,859.01", "last_price": "12,705.21", "low_price": "12,674.87", "start_price": "12,832.27", "volume": "998.67M"}, {"date": "20220819", "type": "NASDAQ", "fluc_ratio": "-2.01%", "high_price": "12,859.01", "last_price": "12,705.21", "low_price": "12,674.87", "start_price": "12,832.27", "volume": "998.67M"}, {"date": "20220822", "type": "NASDAQ", "fluc_ratio": "-2.55%", "high_price": "12,538.55", "last_price": "12,381.57", "low_price": "12,353.73", "start_price": "12,523.16", "volume": "857.72M"}, {"date": "20220822", "type": "NASDAQ", "fluc_ratio": "-2.55%", "high_price": "12,538.55", "last_price": "12,381.57", "low_price": "12,353.73", "start_price": "12,523.16", "volume": "857.72M"}, {"date": "20220823", "type": "NASDAQ", "fluc_ratio": "0.00%", "high_price": "12,490.86", "last_price": "12,381.30", "low_price": "12,352.03", "start_price": "12,380.37", "volume": "763.64M"}, {"date": "20220823", "type": "NASDAQ", "fluc_ratio": "0.00%", "high_price": "12,490.86", "last_price": "12,381.30", "low_price": "12,352.03", "start_price": "12,380.37", "volume": "763.64M"}, {"date": "20220824", "type": "NASDAQ", "fluc_ratio": "+0.41%", "high_price": "12,504.33", "last_price": "12,431.53", "low_price": "12,350.16", "start_price": "12,375.15", "volume": "770.65M"}, {"date": "20220824", "type": "NASDAQ", "fluc_ratio": "+0.41%", "high_price": "12,504.33", "last_price": "12,431.53", "low_price": "12,350.16", "start_price": "12,375.15", "volume": "770.65M"}, {"date": "20220825", "type": "NASDAQ", "fluc_ratio": "+1.67%", "high_price": "12,641.26", "last_price": "12,639.26", "low_price": "12,471.98", "start_price": "12,506.37", "volume": "797.23M"}, {"date": "20220825", "type": "NASDAQ", "fluc_ratio": "+1.67%", "high_price": "12,641.26", "last_price": "12,639.26", "low_price": "12,471.98", "start_price": "12,506.37", "volume": "797.23M"}, {"date": "20220826", "type": "NASDAQ", "fluc_ratio": "-3.94%", "high_price": "12,655.84", "last_price": "12,141.71", "low_price": "12,141.52", "start_price": "12,630.58", "volume": "960.49M"}, {"date": "20220826", "type": "NASDAQ", "fluc_ratio": "-3.94%", "high_price": "12,655.84", "last_price": "12,141.71", "low_price": "12,141.52", "start_price": "12,630.58", "volume": "960.49M"}, {"date": "20220829", "type": "NASDAQ", "fluc_ratio": "-1.02%", "high_price": "12,124.87", "last_price": "12,017.67", "low_price": "11,981.42", "start_price": "12,021.05", "volume": "798.39M"}, {"date": "20220829", "type": "NASDAQ", "fluc_ratio": "-1.02%", "high_price": "12,124.87", "last_price": "12,017.67", "low_price": "11,981.42", "start_price": "12,021.05", "volume": "798.39M"}, {"date": "20220830", "type": "NASDAQ", "fluc_ratio": "-1.12%", "high_price": "12,101.85", "last_price": "11,883.14", "low_price": "11,790.03", "start_price": "12,093.06", "volume": "896.27M"}, {"date": "20220830", "type": "NASDAQ", "fluc_ratio": "-1.12%", "high_price": "12,101.85", "last_price": "11,883.14", "low_price": "11,790.03", "start_price": "12,093.06", "volume": "896.27M"}, {"date": "20220831", "type": "NASDAQ", "fluc_ratio": "-0.56%", "high_price": "12,027.02", "last_price": "11,816.20", "low_price": "11,815.70", "start_price": "11,972.56", "volume": "1.16B"}, {"date": "20220831", "type": "NASDAQ", "fluc_ratio": "-0.56%", "high_price": "12,027.43", "last_price": "11,816.20", "low_price": "11,814.17", "start_price": "11,972.56", "volume": "1.16B"}, {"date": "20220901", "type": "NASDAQ", "fluc_ratio": "-0.26%", "high_price": "11,797.92", "last_price": "11,785.13", "low_price": "11,546.75", "start_price": "11,707.44", "volume": "969.77M"}, {"date": "20220901", "type": "NASDAQ", "fluc_ratio": "-0.26%", "high_price": "11,798.37", "last_price": "11,785.13", "low_price": "11,546.52", "start_price": "11,707.44", "volume": "974.17M"}, {"date": "20220902", "type": "NASDAQ", "fluc_ratio": "-1.31%", "high_price": "11,945.91", "last_price": "11,630.86", "low_price": "11,573.54", "start_price": "11,880.27", "volume": "864.80M"}, {"date": "20220902", "type": "NASDAQ", "fluc_ratio": "-1.31%", "high_price": "11,945.91", "last_price": "11,630.86", "low_price": "11,573.51", "start_price": "11,899.14", "volume": "868.07M"}, {"date": "20220906", "type": "NASDAQ", "fluc_ratio": "-0.74%", "high_price": "11,679.38", "last_price": "11,544.91", "low_price": "11,472.10", "start_price": "11,644.30", "volume": "942.64M"}, {"date": "20220906", "type": "NASDAQ", "fluc_ratio": "-0.74%", "high_price": "11,679.43", "last_price": "11,544.91", "low_price": "11,471.50", "start_price": "11,643.03", "volume": "945.53M"}, {"date": "20220907", "type": "NASDAQ", "fluc_ratio": "+2.14%", "high_price": "11,818.79", "last_price": "11,791.90", "low_price": "11,555.08", "start_price": "11,557.07", "volume": "892.78M"}, {"date": "20220907", "type": "NASDAQ", "fluc_ratio": "+2.14%", "high_price": "11,819.07", "last_price": "11,791.90", "low_price": "11,555.08", "start_price": "11,559.38", "volume": "897.12M"}, {"date": "20220908", "type": "NASDAQ", "fluc_ratio": "+0.60%", "high_price": "11,896.73", "last_price": "11,862.13", "low_price": "11,660.57", "start_price": "11,681.00", "volume": "872.08M"}, {"date": "20220908", "type": "NASDAQ", "fluc_ratio": "+0.60%", "high_price": "11,896.73", "last_price": "11,862.13", "low_price": "11,660.53", "start_price": "11,679.86", "volume": "875.83M"}, {"date": "20220909", "type": "NASDAQ", "fluc_ratio": "+2.11%", "high_price": "12,132.38", "last_price": "12,112.31", "low_price": "11,958.61", "start_price": "11,958.61", "volume": "878.33M"}, {"date": "20220909", "type": "NASDAQ", "fluc_ratio": "+2.11%", "high_price": "12,132.67", "last_price": "12,112.31", "low_price": "11,958.61", "start_price": "11,958.61", "volume": "881.47M"}, {"date": "20220912", "type": "NASDAQ", "fluc_ratio": "+1.27%", "high_price": "12,269.91", "last_price": "12,266.41", "low_price": "12,169.43", "start_price": "12,174.94", "volume": "842.42M"}, {"date": "20220912", "type": "NASDAQ", "fluc_ratio": "+1.27%", "high_price": "12,270.19", "last_price": "12,266.41", "low_price": "12,169.28", "start_price": "12,174.94", "volume": "845.28M"}, {"date": "20220913", "type": "NASDAQ", "fluc_ratio": "-5.16%", "high_price": "11,957.34", "last_price": "11,633.57", "low_price": "11,604.43", "start_price": "11,907.26", "volume": "1.10B"}, {"date": "20220913", "type": "NASDAQ", "fluc_ratio": "-5.16%", "high_price": "11,957.97", "last_price": "11,633.57", "low_price": "11,604.43", "start_price": "11,908.81", "volume": "1.10B"}, {"date": "20220914", "type": "NASDAQ", "fluc_ratio": "+0.74%", "high_price": "11,746.83", "last_price": "11,719.68", "low_price": "11,602.76", "start_price": "11,680.41", "volume": "1.04B"}, {"date": "20220914", "type": "NASDAQ", "fluc_ratio": "+0.74%", "high_price": "11,746.83", "last_price": "11,719.68", "low_price": "11,602.76", "start_price": "11,680.41", "volume": "1.05B"}, {"date": "20220915", "type": "NASDAQ", "fluc_ratio": "-1.43%", "high_price": "11,760.73", "last_price": "11,552.36", "low_price": "11,497.11", "start_price": "11,633.24", "volume": "1.03B"}, {"date": "20220916", "type": "NASDAQ", "fluc_ratio": "-0.90%", "high_price": "11,460.43", "last_price": "11,448.40", "low_price": "11,316.92", "start_price": "11,401.21", "volume": "3.05B"}, {"date": "20220919", "type": "NASDAQ", "fluc_ratio": "+0.76%", "high_price": "11,538.13", "last_price": "11,535.02", "low_price": "11,337.83", "start_price": "11,338.57", "volume": "932.68M"}, {"date": "20220920", "type": "NASDAQ", "fluc_ratio": "-0.95%", "high_price": "11,520.99", "last_price": "11,425.05", "low_price": "11,343.72", "start_price": "11,440.14", "volume": "861.66M"}, {"date": "20220921", "type": "NASDAQ", "fluc_ratio": "-1.79%", "high_price": "11,613.57", "last_price": "11,220.19", "low_price": "11,219.00", "start_price": "11,466.21", "volume": "909.35M"}, {"date": "20220922", "type": "NASDAQ", "fluc_ratio": "-1.37%", "high_price": "11,203.77", "last_price": "11,066.80", "low_price": "11,024.64", "start_price": "11,167.38", "volume": "934.35M"}, {"date": "20220923", "type": "NASDAQ", "fluc_ratio": "-1.80%", "high_price": "10,958.29", "last_price": "10,867.93", "low_price": "10,732.72", "start_price": "10,952.69", "volume": "1.00B"}, {"date": "20220926", "type": "NASDAQ", "fluc_ratio": "-0.60%", "high_price": "11,024.00", "last_price": "10,802.92", "low_price": "10,789.05", "start_price": "10,833.38", "volume": "949.63M"}, {"date": "20220927", "type": "NASDAQ", "fluc_ratio": "+0.25%", "high_price": "11,040.99", "last_price": "10,829.50", "low_price": "10,741.02", "start_price": "10,955.29", "volume": "903.37M"}, {"date": "20220928", "type": "NASDAQ", "fluc_ratio": "+2.05%", "high_price": "11,101.50", "last_price": "11,051.64", "low_price": "10,776.34", "start_price": "10,817.53", "volume": "953.34M"}, {"date": "20220929", "type": "NASDAQ", "fluc_ratio": "-2.84%", "high_price": "10,899.47", "last_price": "10,737.51", "low_price": "10,623.22", "start_price": "10,894.44", "volume": "971.92M"}, {"date": "20220930", "type": "NASDAQ", "fluc_ratio": "-1.51%", "high_price": "10,883.04", "last_price": "10,575.62", "low_price": "10,572.33", "start_price": "10,697.71", "volume": "1.10B"}, {"date": "20221003", "type": "NASDAQ", "fluc_ratio": "+2.27%", "high_price": "10,875.46", "last_price": "10,815.43", "low_price": "10,577.89", "start_price": "10,659.01", "volume": "943.34M"}, {"date": "20221004", "type": "NASDAQ", "fluc_ratio": "+3.34%", "high_price": "11,189.96", "last_price": "11,176.41", "low_price": "11,044.04", "start_price": "11,054.72", "volume": "1.02B"}, {"date": "20221005", "type": "NASDAQ", "fluc_ratio": "-0.25%", "high_price": "11,210.32", "last_price": "11,148.64", "low_price": "10,910.76", "start_price": "11,022.67", "volume": "830.23M"}, {"date": "20221006", "type": "NASDAQ", "fluc_ratio": "-0.68%", "high_price": "11,230.44", "last_price": "11,073.31", "low_price": "11,051.27", "start_price": "11,129.04", "volume": "873.35M"}, {"date": "20221007", "type": "NASDAQ", "fluc_ratio": "-3.80%", "high_price": "10,891.93", "last_price": "10,652.41", "low_price": "10,608.52", "start_price": "10,877.28", "volume": "1.03B"}, {"date": "20221010", "type": "NASDAQ", "fluc_ratio": "-1.04%", "high_price": "10,669.93", "last_price": "10,542.10", "low_price": "10,449.04", "start_price": "10,659.95", "volume": "812.52M"}, {"date": "20221011", "type": "NASDAQ", "fluc_ratio": "-1.10%", "high_price": "10,608.84", "last_price": "10,426.19", "low_price": "10,351.98", "start_price": "10,484.37", "volume": "990.74M"}, {"date": "20221012", "type": "NASDAQ", "fluc_ratio": "-0.09%", "high_price": "10,494.53", "last_price": "10,417.10", "low_price": "10,372.21", "start_price": "10,437.00", "volume": "823.61M"}, {"date": "20221013", "type": "NASDAQ", "fluc_ratio": "+2.23%", "high_price": "10,697.71", "last_price": "10,649.15", "low_price": "10,088.83", "start_price": "10,131.82", "volume": "1.05B"}, {"date": "20221014", "type": "NASDAQ", "fluc_ratio": "-3.08%", "high_price": "10,766.68", "last_price": "10,321.39", "low_price": "10,308.81", "start_price": "10,742.81", "volume": "918.04M"}, {"date": "20221017", "type": "NASDAQ", "fluc_ratio": "+3.43%", "high_price": "10,696.59", "last_price": "10,675.80", "low_price": "10,569.69", "start_price": "10,575.65", "volume": "944.31M"}, {"date": "20221018", "type": "NASDAQ", "fluc_ratio": "+0.90%", "high_price": "10,972.97", "last_price": "10,772.40", "low_price": "10,670.12", "start_price": "10,963.99", "volume": "929.62M"}, {"date": "20221019", "type": "NASDAQ", "fluc_ratio": "-0.85%", "high_price": "10,808.04", "last_price": "10,680.51", "low_price": "10,592.88", "start_price": "10,689.31", "volume": "921.13M"}, {"date": "20221020", "type": "NASDAQ", "fluc_ratio": "-0.61%", "high_price": "10,837.30", "last_price": "10,614.84", "low_price": "10,574.55", "start_price": "10,657.41", "volume": "866.25M"}, {"date": "20221021", "type": "NASDAQ", "fluc_ratio": "+2.31%", "high_price": "10,875.72", "last_price": "10,859.72", "low_price": "10,542.43", "start_price": "10,576.04", "volume": "1.02B"}, {"date": "20221024", "type": "NASDAQ", "fluc_ratio": "+0.86%", "high_price": "10,983.52", "last_price": "10,952.61", "low_price": "10,713.33", "start_price": "10,867.07", "volume": "921.20M"}, {"date": "20221025", "type": "NASDAQ", "fluc_ratio": "+2.25%", "high_price": "11,210.38", "last_price": "11,199.12", "low_price": "10,996.97", "start_price": "10,996.97", "volume": "991.08M"}, {"date": "20221026", "type": "NASDAQ", "fluc_ratio": "-2.04%", "high_price": "11,205.84", "last_price": "10,970.99", "low_price": "10,948.38", "start_price": "10,969.02", "volume": "1.00B"}, {"date": "20221027", "type": "NASDAQ", "fluc_ratio": "-1.63%", "high_price": "10,998.73", "last_price": "10,792.67", "low_price": "10,780.50", "start_price": "10,971.95", "volume": "973.52M"}, {"date": "20221028", "type": "NASDAQ", "fluc_ratio": "+2.87%", "high_price": "11,117.04", "last_price": "11,102.45", "low_price": "10,766.20", "start_price": "10,766.20", "volume": "977.64M"}, {"date": "20221031", "type": "NASDAQ", "fluc_ratio": "-1.03%", "high_price": "11,047.94", "last_price": "10,988.15", "low_price": "10,914.00", "start_price": "11,028.43", "volume": "1.08B"}, {"date": "20221101", "type": "NASDAQ", "fluc_ratio": "-0.89%", "high_price": "11,156.35", "last_price": "10,890.84", "low_price": "10,881.19", "start_price": "11,154.74", "volume": "903.26M"}, {"date": "20221102", "type": "NASDAQ", "fluc_ratio": "-3.36%", "high_price": "10,993.24", "last_price": "10,524.80", "low_price": "10,522.90", "start_price": "10,885.01", "volume": "1.10B"}, {"date": "20221103", "type": "NASDAQ", "fluc_ratio": "-1.73%", "high_price": "10,486.01", "last_price": "10,342.94", "low_price": "10,319.54", "start_price": "10,399.45", "volume": "1.01B"}, {"date": "20221104", "type": "NASDAQ", "fluc_ratio": "+1.28%", "high_price": "10,553.63", "last_price": "10,475.25", "low_price": "10,262.93", "start_price": "10,548.14", "volume": "1.09B"}, {"date": "20221107", "type": "NASDAQ", "fluc_ratio": "+0.85%", "high_price": "10,587.96", "last_price": "10,564.52", "low_price": "10,428.91", "start_price": "10,516.94", "volume": "930.25M"}, {"date": "20221108", "type": "NASDAQ", "fluc_ratio": "+0.49%", "high_price": "10,745.64", "last_price": "10,616.20", "low_price": "10,472.73", "start_price": "10,611.53", "volume": "994.35M"}, {"date": "20221109", "type": "NASDAQ", "fluc_ratio": "-2.48%", "high_price": "10,564.97", "last_price": "10,353.17", "low_price": "10,344.01", "start_price": "10,528.45", "volume": "1.04B"}, {"date": "20221110", "type": "NASDAQ", "fluc_ratio": "+7.35%", "high_price": "11,119.12", "last_price": "11,114.15", "low_price": "10,779.95", "start_price": "10,869.17", "volume": "1.40B"}, {"date": "20221111", "type": "NASDAQ", "fluc_ratio": "+1.88%", "high_price": "11,352.43", "last_price": "11,323.33", "low_price": "11,069.83", "start_price": "11,124.75", "volume": "1.21B"}, {"date": "20221114", "type": "NASDAQ", "fluc_ratio": "-1.12%", "high_price": "11,350.13", "last_price": "11,196.22", "low_price": "11,167.17", "start_price": "11,233.90", "volume": "983.39M"}, {"date": "20221115", "type": "NASDAQ", "fluc_ratio": "+1.45%", "high_price": "11,492.62", "last_price": "11,358.41", "low_price": "11,241.15", "start_price": "11,474.82", "volume": "1.04B"}, {"date": "20221116", "type": "NASDAQ", "fluc_ratio": "-1.54%", "high_price": "11,286.10", "last_price": "11,183.66", "low_price": "11,162.92", "start_price": "11,260.09", "volume": "887.82M"}, {"date": "20221117", "type": "NASDAQ", "fluc_ratio": "-0.35%", "high_price": "11,198.84", "last_price": "11,144.96", "low_price": "11,006.21", "start_price": "11,008.67", "volume": "837.39M"}, {"date": "20221118", "type": "NASDAQ", "fluc_ratio": "+0.01%", "high_price": "11,259.44", "last_price": "11,146.06", "low_price": "11,059.16", "start_price": "11,257.01", "volume": "846.40M"}, {"date": "20221121", "type": "NASDAQ", "fluc_ratio": "-1.09%", "high_price": "11,128.78", "last_price": "11,024.51", "low_price": "10,999.75", "start_price": "11,091.01", "volume": "765.20M"}, {"date": "20221122", "type": "NASDAQ", "fluc_ratio": "+1.36%", "high_price": "11,179.87", "last_price": "11,174.41", "low_price": "10,975.66", "start_price": "11,058.56", "volume": "758.80M"}, {"date": "20221123", "type": "NASDAQ", "fluc_ratio": "+0.99%", "high_price": "11,310.82", "last_price": "11,285.32", "low_price": "11,174.61", "start_price": "11,174.61", "volume": "695.12M"}, {"date": "20221125", "type": "NASDAQ", "fluc_ratio": "-0.52%", "high_price": "11,261.57", "last_price": "11,226.36", "low_price": "11,206.38", "start_price": "11,231.00", "volume": "377.17M"}, {"date": "20221128", "type": "NASDAQ", "fluc_ratio": "-1.58%", "high_price": "11,217.75", "last_price": "11,049.50", "low_price": "11,020.69", "start_price": "11,147.57", "volume": "811.96M"}, {"date": "20221129", "type": "NASDAQ", "fluc_ratio": "-0.59%", "high_price": "11,086.02", "last_price": "10,983.78", "low_price": "10,944.37", "start_price": "11,060.02", "volume": "783.46M"}, {"date": "20221130", "type": "NASDAQ", "fluc_ratio": "+4.41%", "high_price": "11,468.47", "last_price": "11,468.00", "low_price": "10,966.53", "start_price": "10,995.20", "volume": "1.62B"}, {"date": "20221201", "type": "NASDAQ", "fluc_ratio": "+0.13%", "high_price": "11,546.77", "last_price": "11,482.45", "low_price": "11,378.75", "start_price": "11,475.17", "volume": "912.53M"}, {"date": "20221202", "type": "NASDAQ", "fluc_ratio": "-0.18%", "high_price": "11,492.32", "last_price": "11,461.50", "low_price": "11,296.72", "start_price": "11,308.38", "volume": "859.61M"}, {"date": "20221205", "type": "NASDAQ", "fluc_ratio": "-1.93%", "high_price": "11,425.51", "last_price": "11,239.94", "low_price": "11,193.03", "start_price": "11,380.99", "volume": "885.18M"}, {"date": "20221206", "type": "NASDAQ", "fluc_ratio": "-2.00%", "high_price": "11,241.42", "last_price": "11,014.89", "low_price": "10,956.20", "start_price": "11,228.42", "volume": "888.70M"}, {"date": "20221207", "type": "NASDAQ", "fluc_ratio": "-0.51%", "high_price": "11,039.81", "last_price": "10,958.55", "low_price": "10,910.62", "start_price": "10,963.95", "volume": "828.48M"}, {"date": "20221208", "type": "NASDAQ", "fluc_ratio": "+1.13%", "high_price": "11,119.16", "last_price": "11,082.00", "low_price": "10,939.47", "start_price": "11,011.33", "volume": "832.95M"}, {"date": "20221209", "type": "NASDAQ", "fluc_ratio": "-0.70%", "high_price": "11,138.70", "last_price": "11,004.62", "low_price": "10,999.26", "start_price": "11,038.17", "volume": "867.24M"}, {"date": "20221212", "type": "NASDAQ", "fluc_ratio": "+1.26%", "high_price": "11,144.67", "last_price": "11,143.74", "low_price": "10,984.82", "start_price": "11,015.48", "volume": "955.14M"}, {"date": "20221213", "type": "NASDAQ", "fluc_ratio": "+1.01%", "high_price": "11,571.64", "last_price": "11,256.81", "low_price": "11,160.54", "start_price": "11,542.84", "volume": "1.24B"}, {"date": "20221214", "type": "NASDAQ", "fluc_ratio": "-0.76%", "high_price": "11,352.09", "last_price": "11,170.89", "low_price": "11,065.24", "start_price": "11,248.09", "volume": "1.12B"}, {"date": "20221215", "type": "NASDAQ", "fluc_ratio": "-3.23%", "high_price": "11,029.57", "last_price": "10,810.53", "low_price": "10,775.61", "start_price": "11,012.62", "volume": "1.16B"}, {"date": "20221216", "type": "NASDAQ", "fluc_ratio": "-0.97%", "high_price": "10,833.24", "last_price": "10,705.41", "low_price": "10,642.10", "start_price": "10,767.63", "volume": "3.28B"}, {"date": "20221219", "type": "NASDAQ", "fluc_ratio": "-1.49%", "high_price": "10,713.97", "last_price": "10,546.03", "low_price": "10,497.55", "start_price": "10,707.44", "volume": "1.04B"}, {"date": "20221220", "type": "NASDAQ", "fluc_ratio": "+0.01%", "high_price": "10,609.46", "last_price": "10,547.11", "low_price": "10,446.82", "start_price": "10,490.89", "volume": "972.31M"}, {"date": "20221221", "type": "NASDAQ", "fluc_ratio": "+1.54%", "high_price": "10,753.57", "last_price": "10,709.37", "low_price": "10,569.20", "start_price": "10,592.00", "volume": "937.40M"}, {"date": "20221222", "type": "NASDAQ", "fluc_ratio": "-2.18%", "high_price": "10,599.34", "last_price": "10,476.12", "low_price": "10,313.32", "start_price": "10,586.46", "volume": "974.20M"}, {"date": "20221223", "type": "NASDAQ", "fluc_ratio": "+0.21%", "high_price": "10,514.76", "last_price": "10,497.86", "low_price": "10,361.82", "start_price": "10,437.75", "volume": "678.03M"}, {"date": "20221227", "type": "NASDAQ", "fluc_ratio": "-1.38%", "high_price": "10,472.32", "last_price": "10,353.23", "low_price": "10,340.73", "start_price": "10,462.19", "volume": "753.05M"}, {"date": "20221228", "type": "NASDAQ", "fluc_ratio": "-1.35%", "high_price": "10,414.82", "last_price": "10,213.29", "low_price": "10,207.47", "start_price": "10,339.20", "volume": "751.52M"}, {"date": "20221229", "type": "NASDAQ", "fluc_ratio": "+2.59%", "high_price": "10,502.08", "last_price": "10,478.09", "low_price": "10,301.06", "start_price": "10,321.46", "volume": "894.54M"}, {"date": "20221230", "type": "NASDAQ", "fluc_ratio": "-0.11%", "high_price": "10,468.31", "last_price": "10,466.48", "low_price": "10,324.70", "start_price": "10,368.37", "volume": "850.56M"}, {"date": "2022705", "type": "NASDAQ", "fluc_ratio": "+1.75%", "high_price": "11,323.89", "last_price": "11,322.24", "low_price": "10,911.45", "start_price": "10,964.18", "volume": "1.07B"}, {"date": "2022706", "type": "NASDAQ", "fluc_ratio": "+0.35%", "high_price": "11,443.14", "last_price": "11,361.85", "low_price": "11,250.32", "start_price": "11,337.90", "volume": "933.39M"}, {"date": "2022707", "type": "NASDAQ", "fluc_ratio": "+2.28%", "high_price": "11,644.47", "last_price": "11,621.35", "low_price": "11,412.88", "start_price": "11,422.60", "volume": "916.26M"}, {"date": "2022708", "type": "NASDAQ", "fluc_ratio": "+0.12%", "high_price": "11,689.70", "last_price": "11,635.31", "low_price": "11,479.77", "start_price": "11,503.61", "volume": "820.69M"}, {"date": "2022711", "type": "NASDAQ", "fluc_ratio": "-2.26%", "high_price": "11,541.10", "last_price": "11,372.60", "low_price": "11,348.06", "start_price": "11,524.49", "volume": "844.13M"}, {"date": "2022712", "type": "NASDAQ", "fluc_ratio": "-0.95%", "high_price": "11,483.17", "last_price": "11,264.73", "low_price": "11,207.08", "start_price": "11,420.89", "volume": "836.73M"}, {"date": "2022713", "type": "NASDAQ", "fluc_ratio": "-0.15%", "high_price": "11,325.67", "last_price": "11,247.58", "low_price": "11,031.27", "start_price": "11,056.55", "volume": "812.60M"}, {"date": "2022714", "type": "NASDAQ", "fluc_ratio": "+0.03%", "high_price": "11,279.97", "last_price": "11,251.18", "low_price": "11,005.93", "start_price": "11,151.21", "volume": "817.49M"}, {"date": "2022715", "type": "NASDAQ", "fluc_ratio": "+1.79%", "high_price": "11,454.69", "last_price": "11,452.42", "low_price": "11,295.33", "start_price": "11,379.36", "volume": "947.43M"}, {"date": "2022718", "type": "NASDAQ", "fluc_ratio": "-0.81%", "high_price": "11,629.03", "last_price": "11,360.05", "low_price": "11,322.84", "start_price": "11,561.64", "volume": "922.80M"}, {"date": "2022719", "type": "NASDAQ", "fluc_ratio": "+3.11%", "high_price": "11,721.22", "last_price": "11,713.15", "low_price": "11,448.97", "start_price": "11,515.00", "volume": "974.15M"}, {"date": "2022720", "type": "NASDAQ", "fluc_ratio": "+1.58%", "high_price": "11,939.96", "last_price": "11,897.65", "low_price": "11,703.36", "start_price": "11,726.09", "volume": "1.01B"}, {"date": "2022721", "type": "NASDAQ", "fluc_ratio": "+1.36%", "high_price": "12,060.59", "last_price": "12,059.61", "low_price": "11,812.72", "start_price": "11,914.15", "volume": "840.81M"}, {"date": "2022722", "type": "NASDAQ", "fluc_ratio": "-1.87%", "high_price": "12,093.02", "last_price": "11,834.11", "low_price": "11,767.19", "start_price": "12,025.37", "volume": "884.72M"}, {"date": "2022725", "type": "NASDAQ", "fluc_ratio": "-0.43%", "high_price": "11,855.11", "last_price": "11,782.67", "low_price": "11,707.53", "start_price": "11,837.96", "volume": "783.12M"}, {"date": "2022726", "type": "NASDAQ", "fluc_ratio": "-1.87%", "high_price": "11,711.31", "last_price": "11,562.58", "low_price": "11,533.37", "start_price": "11,701.53", "volume": "834.49M"}, {"date": "2022727", "type": "NASDAQ", "fluc_ratio": "+4.06%", "high_price": "12,081.73", "last_price": "12,032.42", "low_price": "11,718.38", "start_price": "11,756.19", "volume": "939.31M"}, {"date": "2022728", "type": "NASDAQ", "fluc_ratio": "+1.08%", "high_price": "12,179.09", "last_price": "12,162.59", "low_price": "11,886.67", "start_price": "12,036.48", "volume": "958.80M"}, {"date": "2022729", "type": "NASDAQ", "fluc_ratio": "+1.88%", "high_price": "12,426.26", "last_price": "12,390.69", "low_price": "12,181.13", "start_price": "12,239.69", "volume": "1.10B"}, {"date": "2022801", "type": "NASDAQ", "fluc_ratio": "-0.18%", "high_price": "12,499.72", "last_price": "12,368.98", "low_price": "12,271.98", "start_price": "12,317.96", "volume": "891.53M"}, {"date": "2022802", "type": "NASDAQ", "fluc_ratio": "-0.16%", "high_price": "12,503.34", "last_price": "12,348.76", "low_price": "12,260.48", "start_price": "12,287.67", "volume": "902.82M"}, {"date": "2022803", "type": "NASDAQ", "fluc_ratio": "+2.59%", "high_price": "12,699.64", "last_price": "12,668.16", "low_price": "12,425.21", "start_price": "12,433.87", "volume": "1.10B"}, {"date": "2022804", "type": "NASDAQ", "fluc_ratio": "+0.41%", "high_price": "12,736.19", "last_price": "12,720.58", "low_price": "12,600.78", "start_price": "12,675.04", "volume": "1.05B"}, {"date": "2022805", "type": "NASDAQ", "fluc_ratio": "-0.50%", "high_price": "12,720.44", "last_price": "12,657.55", "low_price": "12,525.77", "start_price": "12,538.80", "volume": "991.77M"}, {"date": "2022808", "type": "NASDAQ", "fluc_ratio": "-0.10%", "high_price": "12,855.16", "last_price": "12,644.46", "low_price": "12,597.75", "start_price": "12,703.72", "volume": "1.00B"}, {"date": "2022809", "type": "NASDAQ", "fluc_ratio": "-1.19%", "high_price": "12,582.91", "last_price": "12,493.93", "low_price": "12,438.86", "start_price": "12,557.49", "volume": "1.02B"}, {"date": "2022810", "type": "NASDAQ", "fluc_ratio": "+2.89%", "high_price": "12,861.44", "last_price": "12,854.80", "low_price": "12,698.61", "start_price": "12,793.44", "volume": "1.05B"}, {"date": "2022811", "type": "NASDAQ", "fluc_ratio": "-0.58%", "high_price": "13,026.24", "last_price": "12,779.91", "low_price": "12,760.09", "start_price": "12,944.82", "volume": "1.08B"}, {"date": "2022812", "type": "NASDAQ", "fluc_ratio": "+2.09%", "high_price": "13,047.19", "last_price": "13,047.19", "low_price": "12,821.23", "start_price": "12,866.31", "volume": "932.87M"}, {"date": "2022815", "type": "NASDAQ", "fluc_ratio": "+0.62%", "high_price": "13,145.97", "last_price": "13,128.05", "low_price": "12,995.80", "start_price": "12,996.63", "volume": "855.93M"}, {"date": "20230103", "type": "NASDAQ", "fluc_ratio": "-0.76%", "high_price": "10,613.06", "last_price": "10,386.99", "low_price": "10,309.16", "start_price": "10,562.06", "volume": "983.36M"}, {"date": "20230104", "type": "NASDAQ", "fluc_ratio": "+0.69%", "high_price": "10,515.22", "last_price": "10,458.76", "low_price": "10,337.64", "start_price": "10,467.82", "volume": "1.04B"}, {"date": "20230105", "type": "NASDAQ", "fluc_ratio": "-1.47%", "high_price": "10,393.22", "last_price": "10,305.24", "low_price": "10,295.25", "start_price": "10,390.31", "volume": "957.48M"}, {"date": "20230106", "type": "NASDAQ", "fluc_ratio": "+2.56%", "high_price": "10,604.14", "last_price": "10,569.29", "low_price": "10,265.04", "start_price": "10,363.96", "volume": "970.67M"}, {"date": "20230109", "type": "NASDAQ", "fluc_ratio": "+0.63%", "high_price": "10,807.26", "last_price": "10,635.65", "low_price": "10,619.12", "start_price": "10,662.11", "volume": "1.04B"}, {"date": "20230110", "type": "NASDAQ", "fluc_ratio": "+1.01%", "high_price": "10,743.67", "last_price": "10,742.63", "low_price": "10,589.59", "start_price": "10,607.72", "volume": "888.70M"}, {"date": "20230111", "type": "NASDAQ", "fluc_ratio": "+1.76%", "high_price": "10,932.44", "last_price": "10,931.67", "low_price": "10,762.73", "start_price": "10,794.99", "volume": "1.01B"}, {"date": "20230112", "type": "NASDAQ", "fluc_ratio": "+0.64%", "high_price": "11,027.75", "last_price": "11,001.11", "low_price": "10,797.12", "start_price": "10,969.26", "volume": "1.03B"}, {"date": "20230113", "type": "NASDAQ", "fluc_ratio": "+0.71%", "high_price": "11,084.01", "last_price": "11,079.16", "low_price": "10,900.16", "start_price": "10,906.37", "volume": "919.66M"}, {"date": "20230117", "type": "NASDAQ", "fluc_ratio": "+0.14%", "high_price": "11,145.44", "last_price": "11,095.11", "low_price": "11,024.72", "start_price": "11,070.00", "volume": "990.06M"}, {"date": "20230118", "type": "NASDAQ", "fluc_ratio": "-1.24%", "high_price": "11,223.41", "last_price": "10,957.01", "low_price": "10,952.05", "start_price": "11,170.95", "volume": "986.97M"}, {"date": "20230119", "type": "NASDAQ", "fluc_ratio": "-0.96%", "high_price": "10,932.52", "last_price": "10,852.27", "low_price": "10,804.57", "start_price": "10,890.40", "volume": "905.21M"}, {"date": "20230120", "type": "NASDAQ", "fluc_ratio": "+2.66%", "high_price": "11,143.17", "last_price": "11,140.43", "low_price": "10,885.64", "start_price": "10,924.66", "volume": "1.16B"}, {"date": "20230123", "type": "NASDAQ", "fluc_ratio": "+2.01%", "high_price": "11,405.50", "last_price": "11,364.41", "low_price": "11,144.03", "start_price": "11,171.94", "volume": "1.05B"}, {"date": "20230124", "type": "NASDAQ", "fluc_ratio": "-0.27%", "high_price": "11,378.15", "last_price": "11,334.27", "low_price": "11,282.65", "start_price": "11,302.93", "volume": "914.95M"}, {"date": "20230125", "type": "NASDAQ", "fluc_ratio": "-0.18%", "high_price": "11,334.22", "last_price": "11,313.36", "low_price": "11,069.17", "start_price": "11,146.53", "volume": "924.72M"}, {"date": "20230126", "type": "NASDAQ", "fluc_ratio": "+1.76%", "high_price": "11,516.05", "last_price": "11,512.41", "low_price": "11,341.19", "start_price": "11,458.41", "volume": "992.60M"}, {"date": "20230127", "type": "NASDAQ", "fluc_ratio": "+0.95%", "high_price": "11,691.89", "last_price": "11,621.71", "low_price": "11,470.27", "start_price": "11,470.47", "volume": "1.05B"}, {"date": "20230130", "type": "NASDAQ", "fluc_ratio": "-1.96%", "high_price": "11,553.31", "last_price": "11,393.81", "low_price": "11,388.54", "start_price": "11,512.34", "volume": "954.43M"}, {"date": "20230131", "type": "NASDAQ", "fluc_ratio": "+1.67%", "high_price": "11,586.01", "last_price": "11,584.55", "low_price": "11,398.37", "start_price": "11,398.58", "volume": "1.15B"}, {"date": "20230201", "type": "NASDAQ", "fluc_ratio": "+2.00%", "high_price": "11,904.02", "last_price": "11,816.32", "low_price": "11,500.33", "start_price": "11,573.14", "volume": "1.21B"}, {"date": "20230202", "type": "NASDAQ", "fluc_ratio": "+3.25%", "high_price": "12,269.55", "last_price": "12,200.82", "low_price": "12,024.14", "start_price": "12,065.15", "volume": "1.33B"}, {"date": "20230203", "type": "NASDAQ", "fluc_ratio": "-1.59%", "high_price": "12,231.31", "last_price": "12,006.96", "low_price": "11,946.86", "start_price": "11,946.86", "volume": "1.11B"}, {"date": "20230206", "type": "NASDAQ", "fluc_ratio": "-1.00%", "high_price": "11,973.41", "last_price": "11,887.45", "low_price": "11,843.49", "start_price": "11,904.41", "volume": "1.01B"}, {"date": "20230207", "type": "NASDAQ", "fluc_ratio": "+1.90%", "high_price": "12,150.22", "last_price": "12,113.79", "low_price": "11,836.78", "start_price": "11,891.25", "volume": "1.07B"}, {"date": "20230208", "type": "NASDAQ", "fluc_ratio": "-1.68%", "high_price": "12,096.39", "last_price": "11,910.52", "low_price": "11,890.09", "start_price": "12,069.12", "volume": "953.41M"}, {"date": "20230209", "type": "NASDAQ", "fluc_ratio": "-1.02%", "high_price": "12,070.96", "last_price": "11,789.58", "low_price": "11,745.11", "start_price": "12,069.10", "volume": "1.03B"}, {"date": "20230210", "type": "NASDAQ", "fluc_ratio": "-0.61%", "high_price": "11,775.80", "last_price": "11,718.12", "low_price": "11,630.54", "start_price": "11,714.60", "volume": "934.05M"}, {"date": "20230213", "type": "NASDAQ", "fluc_ratio": "+1.48%", "high_price": "11,910.92", "last_price": "11,891.79", "low_price": "11,719.73", "start_price": "11,759.09", "volume": "937.01M"}, {"date": "20230214", "type": "NASDAQ", "fluc_ratio": "+0.57%", "high_price": "11,999.85", "last_price": "11,960.14", "low_price": "11,760.57", "start_price": "11,808.20", "volume": "929.01M"}, {"date": "20230215", "type": "NASDAQ", "fluc_ratio": "+0.92%", "high_price": "12,071.29", "last_price": "12,070.59", "low_price": "11,876.82", "start_price": "11,905.12", "volume": "951.90M"}, {"date": "20230216", "type": "NASDAQ", "fluc_ratio": "-1.78%", "high_price": "12,040.34", "last_price": "11,855.83", "low_price": "11,853.36", "start_price": "11,896.31", "volume": "986.41M"}, {"date": "20230217", "type": "NASDAQ", "fluc_ratio": "-0.58%", "high_price": "11,803.22", "last_price": "11,787.27", "low_price": "11,673.21", "start_price": "11,777.50", "volume": "966.30M"}, {"date": "20230221", "type": "NASDAQ", "fluc_ratio": "-2.50%", "high_price": "11,684.14", "last_price": "11,492.30", "low_price": "11,491.18", "start_price": "11,640.37", "volume": "1.02B"}, {"date": "20230222", "type": "NASDAQ", "fluc_ratio": "+0.13%", "high_price": "11,582.52", "last_price": "11,507.07", "low_price": "11,445.17", "start_price": "11,517.20", "volume": "942.98M"}, {"date": "20230223", "type": "NASDAQ", "fluc_ratio": "+0.72%", "high_price": "11,638.97", "last_price": "11,590.40", "low_price": "11,432.58", "start_price": "11,636.93", "volume": "903.17M"}, {"date": "20230224", "type": "NASDAQ", "fluc_ratio": "-1.69%", "high_price": "11,434.36", "last_price": "11,394.94", "low_price": "11,334.46", "start_price": "11,404.18", "volume": "900.85M"}, {"date": "20230227", "type": "NASDAQ", "fluc_ratio": "+0.63%", "high_price": "11,565.23", "last_price": "11,466.98", "low_price": "11,444.60", "start_price": "11,517.19", "volume": "874.29M"}, {"date": "20230228", "type": "NASDAQ", "fluc_ratio": "-0.10%", "high_price": "11,548.22", "last_price": "11,455.54", "low_price": "11,435.39", "start_price": "11,451.05", "volume": "1.26B"}, {"date": "20230301", "type": "NASDAQ", "fluc_ratio": "-0.66%", "high_price": "11,479.00", "last_price": "11,379.48", "low_price": "11,349.87", "start_price": "11,447.58", "volume": "964.54M"}, {"date": "20230302", "type": "NASDAQ", "fluc_ratio": "+0.73%", "high_price": "11,487.59", "last_price": "11,462.98", "low_price": "11,273.61", "start_price": "11,273.77", "volume": "950.09M"}, {"date": "20230303", "type": "NASDAQ", "fluc_ratio": "+1.97%", "high_price": "11,699.63", "last_price": "11,689.01", "low_price": "11,514.74", "start_price": "11,524.65", "volume": "965.05M"}, {"date": "20230306", "type": "NASDAQ", "fluc_ratio": "-0.11%", "high_price": "11,827.92", "last_price": "11,675.74", "low_price": "11,667.48", "start_price": "11,736.87", "volume": "977.57M"}, {"date": "20230307", "type": "NASDAQ", "fluc_ratio": "-1.25%", "high_price": "11,705.96", "last_price": "11,530.33", "low_price": "11,512.03", "start_price": "11,670.98", "volume": "973.96M"}, {"date": "20230308", "type": "NASDAQ", "fluc_ratio": "+0.40%", "high_price": "11,601.23", "last_price": "11,576.00", "low_price": "11,487.75", "start_price": "11,553.09", "volume": "923.10M"}, {"date": "20230309", "type": "NASDAQ", "fluc_ratio": "-2.05%", "high_price": "11,667.12", "last_price": "11,338.36", "low_price": "11,319.98", "start_price": "11,578.31", "volume": "994.86M"}, {"date": "20230310", "type": "NASDAQ", "fluc_ratio": "-1.76%", "high_price": "11,373.81", "last_price": "11,138.89", "low_price": "11,093.86", "start_price": "11,325.36", "volume": "1.23B"}, {"date": "20230313", "type": "NASDAQ", "fluc_ratio": "+0.45%", "high_price": "11,326.73", "last_price": "11,188.84", "low_price": "10,982.80", "start_price": "11,041.46", "volume": "1.31B"}, {"date": "20230314", "type": "NASDAQ", "fluc_ratio": "+2.14%", "high_price": "11,467.01", "last_price": "11,428.15", "low_price": "11,284.93", "start_price": "11,357.74", "volume": "1.18B"}, {"date": "20230315", "type": "NASDAQ", "fluc_ratio": "+0.05%", "high_price": "11,447.90", "last_price": "11,434.05", "low_price": "11,238.44", "start_price": "11,291.17", "volume": "1.22B"}, {"date": "20230316", "type": "NASDAQ", "fluc_ratio": "+2.48%", "high_price": "11,733.80", "last_price": "11,717.28", "low_price": "11,365.49", "start_price": "11,384.87", "volume": "1.13B"}, {"date": "20230317", "type": "NASDAQ", "fluc_ratio": "-0.74%", "high_price": "11,773.11", "last_price": "11,630.51", "low_price": "11,562.63", "start_price": "11,696.34", "volume": "2.94B"}, {"date": "20230320", "type": "NASDAQ", "fluc_ratio": "+0.39%", "high_price": "11,695.55", "last_price": "11,675.54", "low_price": "11,550.69", "start_price": "11,614.39", "volume": "1.08B"}, {"date": "20230321", "type": "NASDAQ", "fluc_ratio": "+1.58%", "high_price": "11,879.16", "last_price": "11,860.11", "low_price": "11,724.91", "start_price": "11,764.79", "volume": "1.04B"}, {"date": "20230322", "type": "NASDAQ", "fluc_ratio": "-1.60%", "high_price": "12,013.99", "last_price": "11,669.96", "low_price": "11,666.85", "start_price": "11,857.50", "volume": "963.97M"}, {"date": "20230323", "type": "NASDAQ", "fluc_ratio": "+1.01%", "high_price": "11,962.69", "last_price": "11,787.40", "low_price": "11,684.52", "start_price": "11,811.32", "volume": "1.00B"}, {"date": "20230324", "type": "NASDAQ", "fluc_ratio": "+0.31%", "high_price": "11,826.23", "last_price": "11,823.96", "low_price": "11,670.67", "start_price": "11,747.62", "volume": "897.32M"}, {"date": "20230327", "type": "NASDAQ", "fluc_ratio": "-0.47%", "high_price": "11,903.21", "last_price": "11,768.84", "low_price": "11,739.05", "start_price": "11,868.54", "volume": "844.71M"}, {"date": "20230328", "type": "NASDAQ", "fluc_ratio": "-0.45%", "high_price": "11,752.76", "last_price": "11,716.08", "low_price": "11,635.03", "start_price": "11,752.76", "volume": "773.10M"}, {"date": "20230329", "type": "NASDAQ", "fluc_ratio": "+1.79%", "high_price": "11,941.59", "last_price": "11,926.24", "low_price": "11,823.35", "start_price": "11,855.59", "volume": "915.05M"}, {"date": "20230330", "type": "NASDAQ", "fluc_ratio": "+0.73%", "high_price": "12,044.79", "last_price": "12,013.47", "low_price": "11,953.37", "start_price": "12,010.45", "volume": "923.96M"}, {"date": "20230331", "type": "NASDAQ", "fluc_ratio": "+1.74%", "high_price": "12,227.93", "last_price": "12,221.91", "low_price": "12,030.44", "start_price": "12,031.54", "volume": "1.16B"}, {"date": "20230403", "type": "NASDAQ", "fluc_ratio": "-0.27%", "high_price": "12,196.34", "last_price": "12,189.45", "low_price": "12,086.52", "start_price": "12,146.09", "volume": "950.52M"}, {"date": "20230404", "type": "NASDAQ", "fluc_ratio": "-0.52%", "high_price": "12,224.68", "last_price": "12,126.33", "low_price": "12,081.81", "start_price": "12,208.49", "volume": "877.51M"}, {"date": "20230405", "type": "NASDAQ", "fluc_ratio": "-1.07%", "high_price": "12,086.75", "last_price": "11,996.86", "low_price": "11,931.84", "start_price": "12,081.76", "volume": "894.37M"}, {"date": "20230406", "type": "NASDAQ", "fluc_ratio": "+0.76%", "high_price": "12,098.50", "last_price": "12,087.96", "low_price": "11,898.36", "start_price": "11,939.08", "volume": "785.43M"}, {"date": "20230410", "type": "NASDAQ", "fluc_ratio": "-0.03%", "high_price": "12,084.95", "last_price": "12,084.36", "low_price": "11,924.20", "start_price": "11,975.13", "volume": "862.62M"}, {"date": "20230411", "type": "NASDAQ", "fluc_ratio": "-0.43%", "high_price": "12,091.27", "last_price": "12,031.88", "low_price": "12,011.40", "start_price": "12,080.24", "volume": "883.24M"}, {"date": "20230412", "type": "NASDAQ", "fluc_ratio": "-0.85%", "high_price": "12,134.50", "last_price": "11,929.34", "low_price": "11,916.54", "start_price": "12,110.87", "volume": "916.01M"}, {"date": "20230413", "type": "NASDAQ", "fluc_ratio": "+1.99%", "high_price": "12,178.80", "last_price": "12,166.27", "low_price": "11,995.94", "start_price": "11,997.42", "volume": "921.41M"}, {"date": "20230414", "type": "NASDAQ", "fluc_ratio": "-0.35%", "high_price": "12,205.72", "last_price": "12,123.46", "low_price": "12,026.55", "start_price": "12,117.91", "volume": "874.14M"}, {"date": "20230417", "type": "NASDAQ", "fluc_ratio": "+0.28%", "high_price": "12,159.02", "last_price": "12,157.72", "low_price": "12,064.10", "start_price": "12,108.23", "volume": "904.58M"}, {"date": "20230418", "type": "NASDAQ", "fluc_ratio": "-0.04%", "high_price": "12,245.43", "last_price": "12,153.41", "low_price": "12,110.23", "start_price": "12,234.56", "volume": "883.01M"}, {"date": "20230419", "type": "NASDAQ", "fluc_ratio": "+0.03%", "high_price": "12,191.10", "last_price": "12,157.23", "low_price": "12,060.17", "start_price": "12,063.68", "volume": "879.49M"}, {"date": "20230420", "type": "NASDAQ", "fluc_ratio": "-0.80%", "high_price": "12,155.96", "last_price": "12,059.56", "low_price": "12,011.95", "start_price": "12,039.08", "volume": "899.17M"}, {"date": "20230421", "type": "NASDAQ", "fluc_ratio": "+0.11%", "high_price": "12,097.15", "last_price": "12,072.46", "low_price": "11,986.82", "start_price": "12,046.03", "volume": "944.77M"}, {"date": "20230424", "type": "NASDAQ", "fluc_ratio": "-0.29%", "high_price": "12,103.58", "last_price": "12,037.20", "low_price": "11,960.30", "start_price": "12,053.47", "volume": "853.57M"}, {"date": "20230425", "type": "NASDAQ", "fluc_ratio": "-1.98%", "high_price": "11,990.46", "last_price": "11,799.16", "low_price": "11,798.77", "start_price": "11,968.81", "volume": "921.37M"}, {"date": "20230426", "type": "NASDAQ", "fluc_ratio": "+0.47%", "high_price": "11,967.99", "last_price": "11,854.35", "low_price": "11,833.07", "start_price": "11,913.23", "volume": "973.39M"}, {"date": "20230427", "type": "NASDAQ", "fluc_ratio": "+2.43%", "high_price": "12,154.01", "last_price": "12,142.24", "low_price": "11,950.92", "start_price": "11,972.15", "volume": "986.43M"}, {"date": "20230428", "type": "NASDAQ", "fluc_ratio": "+0.69%", "high_price": "12,227.72", "last_price": "12,226.58", "low_price": "12,082.57", "start_price": "12,117.54", "volume": "1.07B"}, {"date": "20230501", "type": "NASDAQ", "fluc_ratio": "-0.11%", "high_price": "12,261.32", "last_price": "12,212.60", "low_price": "12,181.08", "start_price": "12,210.05", "volume": "926.58M"}, {"date": "20230502", "type": "NASDAQ", "fluc_ratio": "-1.08%", "high_price": "12,206.58", "last_price": "12,080.51", "low_price": "12,015.22", "start_price": "12,198.02", "volume": "1.05B"}, {"date": "20230503", "type": "NASDAQ", "fluc_ratio": "-0.46%", "high_price": "12,212.55", "last_price": "12,025.33", "low_price": "12,022.46", "start_price": "12,097.04", "volume": "1.09B"}, {"date": "20230504", "type": "NASDAQ", "fluc_ratio": "-0.49%", "high_price": "12,033.15", "last_price": "11,966.40", "low_price": "11,925.37", "start_price": "11,997.34", "volume": "1.01B"}, {"date": "20230505", "type": "NASDAQ", "fluc_ratio": "+2.25%", "high_price": "12,264.83", "last_price": "12,235.41", "low_price": "12,065.72", "start_price": "12,073.03", "volume": "1.01B"}, {"date": "20230508", "type": "NASDAQ", "fluc_ratio": "+0.18%", "high_price": "12,264.99", "last_price": "12,256.92", "low_price": "12,178.26", "start_price": "12,231.68", "volume": "882.60M"}, {"date": "20230509", "type": "NASDAQ", "fluc_ratio": "-0.63%", "high_price": "12,216.13", "last_price": "12,179.55", "low_price": "12,174.06", "start_price": "12,195.78", "volume": "899.76M"}, {"date": "20230510", "type": "NASDAQ", "fluc_ratio": "+1.04%", "high_price": "12,337.69", "last_price": "12,306.44", "low_price": "12,180.86", "start_price": "12,286.66", "volume": "1.04B"}, {"date": "20230511", "type": "NASDAQ", "fluc_ratio": "+0.18%", "high_price": "12,347.38", "last_price": "12,328.51", "low_price": "12,255.44", "start_price": "12,321.26", "volume": "934.31M"}, {"date": "20230512", "type": "NASDAQ", "fluc_ratio": "-0.35%", "high_price": "12,364.65", "last_price": "12,284.74", "low_price": "12,209.58", "start_price": "12,350.52", "volume": "865.58M"}, {"date": "20230515", "type": "NASDAQ", "fluc_ratio": "+0.66%", "high_price": "12,376.40", "last_price": "12,365.21", "low_price": "12,263.35", "start_price": "12,301.17", "volume": "857.25M"}, {"date": "20230516", "type": "NASDAQ", "fluc_ratio": "-0.18%", "high_price": "12,403.81", "last_price": "12,343.05", "low_price": "12,324.52", "start_price": "12,327.05", "volume": "857.54M"}, {"date": "20230517", "type": "NASDAQ", "fluc_ratio": "+1.28%", "high_price": "12,514.07", "last_price": "12,500.57", "low_price": "12,335.02", "start_price": "12,388.58", "volume": "936.59M"}, {"date": "20230518", "type": "NASDAQ", "fluc_ratio": "+1.51%", "high_price": "12,698.50", "last_price": "12,688.84", "low_price": "12,512.26", "start_price": "12,513.87", "volume": "932.19M"}, {"date": "20230519", "type": "NASDAQ", "fluc_ratio": "-0.24%", "high_price": "12,731.73", "last_price": "12,657.90", "low_price": "12,624.06", "start_price": "12,709.46", "volume": "899.33M"}, {"date": "20230522", "type": "NASDAQ", "fluc_ratio": "+0.50%", "high_price": "12,756.22", "last_price": "12,720.78", "low_price": "12,655.26", "start_price": "12,664.44", "volume": "886.96M"}, {"date": "20230523", "type": "NASDAQ", "fluc_ratio": "-1.26%", "high_price": "12,709.74", "last_price": "12,560.25", "low_price": "12,554.43", "start_price": "12,652.88", "volume": "899.73M"}, {"date": "20230524", "type": "NASDAQ", "fluc_ratio": "-0.61%", "high_price": "12,529.63", "last_price": "12,484.16", "low_price": "12,415.85", "start_price": "12,481.89", "volume": "842.72M"}, {"date": "20230525", "type": "NASDAQ", "fluc_ratio": "+1.71%", "high_price": "12,736.92", "last_price": "12,698.09", "low_price": "12,604.89", "start_price": "12,706.44", "volume": "970.49M"}, {"date": "20230526", "type": "NASDAQ", "fluc_ratio": "+2.19%", "high_price": "13,001.91", "last_price": "12,975.69", "low_price": "12,729.74", "start_price": "12,736.42", "volume": "914.77M"}, {"date": "20230530", "type": "NASDAQ", "fluc_ratio": "+0.32%", "high_price": "13,154.29", "last_price": "13,017.43", "low_price": "12,968.12", "start_price": "13,109.10", "volume": "969.21M"}, {"date": "20230531", "type": "NASDAQ", "fluc_ratio": "-0.63%", "high_price": "13,029.08", "last_price": "12,935.29", "low_price": "12,889.37", "start_price": "12,968.38", "volume": "1.94B"}, {"date": "20230601", "type": "NASDAQ", "fluc_ratio": "+1.28%", "high_price": "13,141.83", "last_price": "13,100.98", "low_price": "12,903.63", "start_price": "12,944.46", "volume": "957.13M"}, {"date": "20230602", "type": "NASDAQ", "fluc_ratio": "+1.07%", "high_price": "13,256.21", "last_price": "13,240.77", "low_price": "13,125.86", "start_price": "13,190.48", "volume": "941.89M"}, {"date": "20230605", "type": "NASDAQ", "fluc_ratio": "-0.09%", "high_price": "13,330.65", "last_price": "13,229.43", "low_price": "13,194.95", "start_price": "13,238.48", "volume": "887.68M"}, {"date": "20230606", "type": "NASDAQ", "fluc_ratio": "+0.36%", "high_price": "13,306.21", "last_price": "13,276.42", "low_price": "13,165.65", "start_price": "13,199.59", "volume": "978.70M"}, {"date": "20230607", "type": "NASDAQ", "fluc_ratio": "-1.29%", "high_price": "13,361.90", "last_price": "13,104.89", "low_price": "13,089.48", "start_price": "13,295.26", "volume": "1.11B"}, {"date": "20230608", "type": "NASDAQ", "fluc_ratio": "+1.02%", "high_price": "13,248.60", "last_price": "13,238.52", "low_price": "13,101.18", "start_price": "13,113.27", "volume": "873.24M"}, {"date": "20230609", "type": "NASDAQ", "fluc_ratio": "+0.16%", "high_price": "13,385.95", "last_price": "13,259.14", "low_price": "13,229.33", "start_price": "13,312.39", "volume": "899.24M"}, {"date": "20230612", "type": "NASDAQ", "fluc_ratio": "+1.53%", "high_price": "13,465.91", "last_price": "13,461.92", "low_price": "13,302.58", "start_price": "13,326.37", "volume": "974.53M"}, {"date": "20230613", "type": "NASDAQ", "fluc_ratio": "+0.83%", "high_price": "13,594.40", "last_price": "13,573.32", "low_price": "13,473.19", "start_price": "13,566.53", "volume": "1.04B"}, {"date": "20230614", "type": "NASDAQ", "fluc_ratio": "+0.39%", "high_price": "13,661.74", "last_price": "13,626.48", "low_price": "13,455.99", "start_price": "13,570.56", "volume": "1.16B"}, {"date": "20230615", "type": "NASDAQ", "fluc_ratio": "+1.15%", "high_price": "13,828.17", "last_price": "13,782.82", "low_price": "13,561.37", "start_price": "13,572.88", "volume": "1.13B"}, {"date": "20230616", "type": "NASDAQ", "fluc_ratio": "-0.68%", "high_price": "13,864.06", "last_price": "13,689.57", "low_price": "13,680.96", "start_price": "13,859.07", "volume": "2.92B"}, {"date": "20230620", "type": "NASDAQ", "fluc_ratio": "-0.16%", "high_price": "13,711.18", "last_price": "13,667.29", "low_price": "13,561.84", "start_price": "13,642.29", "volume": "1.13B"}, {"date": "20230621", "type": "NASDAQ", "fluc_ratio": "-1.21%", "high_price": "13,638.57", "last_price": "13,502.20", "low_price": "13,460.94", "start_price": "13,620.87", "volume": "1.06B"}, {"date": "20230622", "type": "NASDAQ", "fluc_ratio": "+0.95%", "high_price": "13,631.85", "last_price": "13,630.61", "low_price": "13,441.56", "start_price": "13,443.41", "volume": "898.27M"}, {"date": "20230623", "type": "NASDAQ", "fluc_ratio": "-1.01%", "high_price": "13,572.18", "last_price": "13,492.52", "low_price": "13,442.65", "start_price": "13,484.10", "volume": "3.36B"}, {"date": "20230626", "type": "NASDAQ", "fluc_ratio": "-1.16%", "high_price": "13,573.57", "last_price": "13,335.78", "low_price": "13,334.42", "start_price": "13,468.75", "volume": "936.28M"}, {"date": "20230627", "type": "NASDAQ", "fluc_ratio": "+1.65%", "high_price": "13,578.80", "last_price": "13,555.67", "low_price": "13,366.97", "start_price": "13,389.25", "volume": "966.18M"}, {"date": "20230628", "type": "NASDAQ", "fluc_ratio": "+0.27%", "high_price": "13,654.14", "last_price": "13,591.75", "low_price": "13,495.73", "start_price": "13,506.02", "volume": "890.52M"}, {"date": "20230629", "type": "NASDAQ", "fluc_ratio": "0.00%", "high_price": "13,618.53", "last_price": "13,591.33", "low_price": "13,540.26", "start_price": "13,592.36", "volume": "871.64M"}, {"date": "20230630", "type": "NASDAQ", "fluc_ratio": "+1.45%", "high_price": "13,816.67", "last_price": "13,787.92", "low_price": "13,716.16", "start_price": "13,719.98", "volume": "1.07B"}, {"date": "20230703", "type": "NASDAQ", "fluc_ratio": "+0.21%", "high_price": "13,839.09", "last_price": "13,816.77", "low_price": "13,773.41", "start_price": "13,798.70", "volume": "583.70M"}, {"date": "20230705", "type": "NASDAQ", "fluc_ratio": "-0.18%", "high_price": "13,844.50", "last_price": "13,791.65", "low_price": "13,764.25", "start_price": "13,772.10", "volume": "937.60M"}, {"date": "20230706", "type": "NASDAQ", "fluc_ratio": "-0.82%", "high_price": "13,689.52", "last_price": "13,679.04", "low_price": "13,567.25", "start_price": "13,653.17", "volume": "1.04B"}, {"date": "20230707", "type": "NASDAQ", "fluc_ratio": "-0.13%", "high_price": "13,804.51", "last_price": "13,660.72", "low_price": "13,656.74", "start_price": "13,668.07", "volume": "949.89M"}, {"date": "20230710", "type": "NASDAQ", "fluc_ratio": "+0.18%", "high_price": "13,692.41", "last_price": "13,685.48", "low_price": "13,584.87", "start_price": "13,645.37", "volume": "1.00B"}, {"date": "20230711", "type": "NASDAQ", "fluc_ratio": "+0.55%", "high_price": "13,774.83", "last_price": "13,760.70", "low_price": "13,643.32", "start_price": "13,709.82", "volume": "913.10M"}, {"date": "20230712", "type": "NASDAQ", "fluc_ratio": "+1.15%", "high_price": "13,963.45", "last_price": "13,918.96", "low_price": "13,842.13", "start_price": "13,915.64", "volume": "1.01B"}, {"date": "20230713", "type": "NASDAQ", "fluc_ratio": "+1.58%", "high_price": "14,163.80", "last_price": "14,138.57", "low_price": "14,012.24", "start_price": "14,021.15", "volume": "962.46M"}, {"date": "20230714", "type": "NASDAQ", "fluc_ratio": "-0.18%", "high_price": "14,232.11", "last_price": "14,113.70", "low_price": "14,081.96", "start_price": "14,166.66", "volume": "996.35M"}, {"date": "20230717", "type": "NASDAQ", "fluc_ratio": "+0.93%", "high_price": "14,274.41", "last_price": "14,244.95", "low_price": "14,138.00", "start_price": "14,149.92", "volume": "914.53M"}, {"date": "20230718", "type": "NASDAQ", "fluc_ratio": "+0.76%", "high_price": "14,396.69", "last_price": "14,353.64", "low_price": "14,176.11", "start_price": "14,212.25", "volume": "930.20M"}, {"date": "20230719", "type": "NASDAQ", "fluc_ratio": "+0.03%", "high_price": "14,446.55", "last_price": "14,358.02", "low_price": "14,317.09", "start_price": "14,398.53", "volume": "978.63M"}, {"date": "20230720", "type": "NASDAQ", "fluc_ratio": "-2.05%", "high_price": "14,309.92", "last_price": "14,063.31", "low_price": "14,030.63", "start_price": "14,273.29", "volume": "996.24M"}, {"date": "20230721", "type": "NASDAQ", "fluc_ratio": "-0.22%", "high_price": "14,179.01", "last_price": "14,032.80", "low_price": "14,020.45", "start_price": "14,148.17", "volume": "1.45B"}, {"date": "20230724", "type": "NASDAQ", "fluc_ratio": "+0.19%", "high_price": "14,110.15", "last_price": "14,058.87", "low_price": "13,997.13", "start_price": "14,081.63", "volume": "812.22M"}, {"date": "20230725", "type": "NASDAQ", "fluc_ratio": "+0.61%", "high_price": "14,201.91", "last_price": "14,144.55", "low_price": "14,092.52", "start_price": "14,093.24", "volume": "864.05M"}, {"date": "20230726", "type": "NASDAQ", "fluc_ratio": "-0.12%", "high_price": "14,187.35", "last_price": "14,127.28", "low_price": "14,041.95", "start_price": "14,123.52", "volume": "883.42M"}, {"date": "20230727", "type": "NASDAQ", "fluc_ratio": "-0.55%", "high_price": "14,360.20", "last_price": "14,050.11", "low_price": "14,006.92", "start_price": "14,319.16", "volume": "1.00B"}, {"date": "20230728", "type": "NASDAQ", "fluc_ratio": "+1.90%", "high_price": "14,344.35", "last_price": "14,316.66", "low_price": "14,188.10", "start_price": "14,199.83", "volume": "937.55M"}, {"date": "20230731", "type": "NASDAQ", "fluc_ratio": "+0.21%", "high_price": "14,370.91", "last_price": "14,346.02", "low_price": "14,292.75", "start_price": "14,337.90", "volume": "1.08B"}, {"date": "20230801", "type": "NASDAQ", "fluc_ratio": "-0.43%", "high_price": "14,309.21", "last_price": "14,283.91", "low_price": "14,215.64", "start_price": "14,274.93", "volume": "909.92M"}, {"date": "20230802", "type": "NASDAQ", "fluc_ratio": "-2.17%", "high_price": "14,133.85", "last_price": "13,973.45", "low_price": "13,914.81", "start_price": "14,132.73", "volume": "1.06B"}, {"date": "20230803", "type": "NASDAQ", "fluc_ratio": "-0.10%", "high_price": "14,032.28", "last_price": "13,959.71", "low_price": "13,881.35", "start_price": "13,899.76", "volume": "1.03B"}, {"date": "20230804", "type": "NASDAQ", "fluc_ratio": "-0.36%", "high_price": "14,119.22", "last_price": "13,909.24", "low_price": "13,897.93", "start_price": "14,025.96", "volume": "1.00B"}, {"date": "20230807", "type": "NASDAQ", "fluc_ratio": "+0.61%", "high_price": "13,997.15", "last_price": "13,994.40", "low_price": "13,864.92", "start_price": "13,972.45", "volume": "957.81M"}, {"date": "20230808", "type": "NASDAQ", "fluc_ratio": "-0.79%", "high_price": "13,899.74", "last_price": "13,884.32", "low_price": "13,769.34", "start_price": "13,875.45", "volume": "1.04B"}, {"date": "20230809", "type": "NASDAQ", "fluc_ratio": "-1.17%", "high_price": "13,898.54", "last_price": "13,722.02", "low_price": "13,698.39", "start_price": "13,897.61", "volume": "1.06B"}, {"date": "20230810", "type": "NASDAQ", "fluc_ratio": "+0.12%", "high_price": "13,947.16", "last_price": "13,737.99", "low_price": "13,686.51", "start_price": "13,818.25", "volume": "979.72M"}, {"date": "20230811", "type": "NASDAQ", "fluc_ratio": "-0.68%", "high_price": "13,720.33", "last_price": "13,644.85", "low_price": "13,609.98", "start_price": "13,633.65", "volume": "842.28M"}, {"date": "20230814", "type": "NASDAQ", "fluc_ratio": "+1.05%", "high_price": "13,789.16", "last_price": "13,788.33", "low_price": "13,582.49", "start_price": "13,599.00", "volume": "836.91M"}, {"date": "20230815", "type": "NASDAQ", "fluc_ratio": "-1.14%", "high_price": "13,774.98", "last_price": "13,631.05", "low_price": "13,611.93", "start_price": "13,760.48", "volume": "816.65M"}, {"date": "20230816", "type": "NASDAQ", "fluc_ratio": "-1.15%", "high_price": "13,644.32", "last_price": "13,474.63", "low_price": "13,473.03", "start_price": "13,593.17", "volume": "993.03M"}, {"date": "20230817", "type": "NASDAQ", "fluc_ratio": "-1.17%", "high_price": "13,535.09", "last_price": "13,316.93", "low_price": "13,303.45", "start_price": "13,527.30", "volume": "956.29M"}, {"date": "20230818", "type": "NASDAQ", "fluc_ratio": "-0.20%", "high_price": "13,335.87", "last_price": "13,290.78", "low_price": "13,161.76", "start_price": "13,190.02", "volume": "980.92M"}, {"date": "20230821", "type": "NASDAQ", "fluc_ratio": "+1.56%", "high_price": "13,516.86", "last_price": "13,497.59", "low_price": "13,325.59", "start_price": "13,347.26", "volume": "828.82M"}, {"date": "20230822", "type": "NASDAQ", "fluc_ratio": "+0.06%", "high_price": "13,598.76", "last_price": "13,505.87", "low_price": "13,484.38", "start_price": "13,593.95", "volume": "780.24M"}, {"date": "20230823", "type": "NASDAQ", "fluc_ratio": "+1.59%", "high_price": "13,757.00", "last_price": "13,721.03", "low_price": "13,532.43", "start_price": "13,532.43", "volume": "811.82M"}, {"date": "20230824", "type": "NASDAQ", "fluc_ratio": "-1.87%", "high_price": "13,834.68", "last_price": "13,463.97", "low_price": "13,462.84", "start_price": "13,834.31", "volume": "891.76M"}, {"date": "20230825", "type": "NASDAQ", "fluc_ratio": "+0.94%", "high_price": "13,633.42", "last_price": "13,590.65", "low_price": "13,376.34", "start_price": "13,514.37", "volume": "782.12M"}, {"date": "20230828", "type": "NASDAQ", "fluc_ratio": "+0.84%", "high_price": "13,735.98", "last_price": "13,705.13", "low_price": "13,626.64", "start_price": "13,695.36", "volume": "674.53M"}, {"date": "20230829", "type": "NASDAQ", "fluc_ratio": "+1.74%", "high_price": "13,959.81", "last_price": "13,943.76", "low_price": "13,677.06", "start_price": "13,687.23", "volume": "865.54M"}, {"date": "20230830", "type": "NASDAQ", "fluc_ratio": "+0.54%", "high_price": "14,050.82", "last_price": "14,019.31", "low_price": "13,924.20", "start_price": "13,961.77", "volume": "829.23M"}, {"date": "20230831", "type": "NASDAQ", "fluc_ratio": "+0.11%", "high_price": "14,114.67", "last_price": "14,034.97", "low_price": "14,010.48", "start_price": "14,041.54", "volume": "1.13B"}, {"date": "20230901", "type": "NASDAQ", "fluc_ratio": "-0.02%", "high_price": "14,149.62", "last_price": "14,031.82", "low_price": "13,982.42", "start_price": "14,129.96", "volume": "820.13M"}, {"date": "20230905", "type": "NASDAQ", "fluc_ratio": "-0.08%", "high_price": "14,060.85", "last_price": "14,020.95", "low_price": "13,945.65", "start_price": "13,994.54", "volume": "882.28M"}, {"date": "20230906", "type": "NASDAQ", "fluc_ratio": "-1.06%", "high_price": "14,001.95", "last_price": "13,872.47", "low_price": "13,802.42", "start_price": "13,988.81", "volume": "826.45M"}, {"date": "20230907", "type": "NASDAQ", "fluc_ratio": "-0.89%", "high_price": "13,774.63", "last_price": "13,748.83", "low_price": "13,642.47", "start_price": "13,675.11", "volume": "920.58M"}, {"date": "20230908", "type": "NASDAQ", "fluc_ratio": "+0.09%", "high_price": "13,843.37", "last_price": "13,761.53", "low_price": "13,733.18", "start_price": "13,754.71", "volume": "781.91M"}, {"date": "20230911", "type": "NASDAQ", "fluc_ratio": "+1.14%", "high_price": "13,937.46", "last_price": "13,917.89", "low_price": "13,805.13", "start_price": "13,884.03", "volume": "853.34M"}, {"date": "20230912", "type": "NASDAQ", "fluc_ratio": "-1.04%", "high_price": "13,913.60", "last_price": "13,773.62", "low_price": "13,763.69", "start_price": "13,858.94", "volume": "853.61M"}, {"date": "20230913", "type": "NASDAQ", "fluc_ratio": "+0.29%", "high_price": "13,868.57", "last_price": "13,813.58", "low_price": "13,733.82", "start_price": "13,773.67", "volume": "929.03M"}, {"date": "20230914", "type": "NASDAQ", "fluc_ratio": "+0.81%", "high_price": "13,957.57", "last_price": "13,926.05", "low_price": "13,810.66", "start_price": "13,889.76", "volume": "930.53M"}, {"date": "20230915", "type": "NASDAQ", "fluc_ratio": "-1.56%", "high_price": "13,895.75", "last_price": "13,708.33", "low_price": "13,684.24", "start_price": "13,889.20", "volume": "3.05B"}, {"date": "20230918", "type": "NASDAQ", "fluc_ratio": "+0.01%", "high_price": "13,751.28", "last_price": "13,710.24", "low_price": "13,663.46", "start_price": "13,669.96", "volume": "962.57M"}, {"date": "20230919", "type": "NASDAQ", "fluc_ratio": "-0.23%", "high_price": "13,705.15", "last_price": "13,678.19", "low_price": "13,578.87", "start_price": "13,649.44", "volume": "881.73M"}, {"date": "20230920", "type": "NASDAQ", "fluc_ratio": "-1.53%", "high_price": "13,727.81", "last_price": "13,469.13", "low_price": "13,467.28", "start_price": "13,710.26", "volume": "835.28M"}, {"date": "20230921", "type": "NASDAQ", "fluc_ratio": "-1.82%", "high_price": "13,362.23", "last_price": "13,223.99", "low_price": "13,222.56", "start_price": "13,328.06", "volume": "928.74M"}, {"date": "20230922", "type": "NASDAQ", "fluc_ratio": "-0.09%", "high_price": "13,353.22", "last_price": "13,211.81", "low_price": "13,200.64", "start_price": "13,287.17", "volume": "831.54M"}, {"date": "20230925", "type": "NASDAQ", "fluc_ratio": "+0.45%", "high_price": "13,277.83", "last_price": "13,271.32", "low_price": "13,132.00", "start_price": "13,172.54", "volume": "769.22M"}, {"date": "20230926", "type": "NASDAQ", "fluc_ratio": "-1.57%", "high_price": "13,199.13", "last_price": "13,063.61", "low_price": "13,033.40", "start_price": "13,180.96", "volume": "891.04M"}, {"date": "20230927", "type": "NASDAQ", "fluc_ratio": "+0.22%", "high_price": "13,156.37", "last_price": "13,092.85", "low_price": "12,963.16", "start_price": "13,115.36", "volume": "894.11M"}, {"date": "20230928", "type": "NASDAQ", "fluc_ratio": "+0.83%", "high_price": "13,270.97", "last_price": "13,201.28", "low_price": "13,025.11", "start_price": "13,043.37", "volume": "884.75M"}, {"date": "20230929", "type": "NASDAQ", "fluc_ratio": "+0.14%", "high_price": "13,382.98", "last_price": "13,219.32", "low_price": "13,177.09", "start_price": "13,337.71", "volume": "1.02B"}, {"date": "20231002", "type": "NASDAQ", "fluc_ratio": "+0.67%", "high_price": "13,364.03", "last_price": "13,307.77", "low_price": "13,204.08", "start_price": "13,217.99", "volume": "877.57M"}, {"date": "20231003", "type": "NASDAQ", "fluc_ratio": "-1.87%", "high_price": "13,280.04", "last_price": "13,059.47", "low_price": "13,008.60", "start_price": "13,229.68", "volume": "889.31M"}, {"date": "20231004", "type": "NASDAQ", "fluc_ratio": "+1.35%", "high_price": "13,258.76", "last_price": "13,236.01", "low_price": "13,072.51", "start_price": "13,092.92", "volume": "854.22M"}, {"date": "20231005", "type": "NASDAQ", "fluc_ratio": "-0.12%", "high_price": "13,251.18", "last_price": "13,219.83", "low_price": "13,087.57", "start_price": "13,228.12", "volume": "870.00M"}, {"date": "20231006", "type": "NASDAQ", "fluc_ratio": "+1.60%", "high_price": "13,472.27", "last_price": "13,431.34", "low_price": "13,099.03", "start_price": "13,127.68", "volume": "860.52M"}, {"date": "20231009", "type": "NASDAQ", "fluc_ratio": "+0.39%", "high_price": "13,509.30", "last_price": "13,484.24", "low_price": "13,277.48", "start_price": "13,326.22", "volume": "723.95M"}, {"date": "20231010", "type": "NASDAQ", "fluc_ratio": "+0.58%", "high_price": "13,659.63", "last_price": "13,562.84", "low_price": "13,491.81", "start_price": "13,505.81", "volume": "823.87M"}, {"date": "20231011", "type": "NASDAQ", "fluc_ratio": "+0.71%", "high_price": "13,671.11", "last_price": "13,659.68", "low_price": "13,549.29", "start_price": "13,619.21", "volume": "797.05M"}, {"date": "20231012", "type": "NASDAQ", "fluc_ratio": "-0.63%", "high_price": "13,714.14", "last_price": "13,574.22", "low_price": "13,491.56", "start_price": "13,672.47", "volume": "921.27M"}, {"date": "20231013", "type": "NASDAQ", "fluc_ratio": "-1.23%", "high_price": "13,619.54", "last_price": "13,407.23", "low_price": "13,361.85", "start_price": "13,613.59", "volume": "843.48M"}, {"date": "20231016", "type": "NASDAQ", "fluc_ratio": "+1.20%", "high_price": "13,598.05", "last_price": "13,567.98", "low_price": "13,447.17", "start_price": "13,453.81", "volume": "832.45M"}, {"date": "20231017", "type": "NASDAQ", "fluc_ratio": "-0.25%", "high_price": "13,602.25", "last_price": "13,533.75", "low_price": "13,364.74", "start_price": "13,419.87", "volume": "906.42M"}, {"date": "20231018", "type": "NASDAQ", "fluc_ratio": "-1.62%", "high_price": "13,499.74", "last_price": "13,314.30", "low_price": "13,275.30", "start_price": "13,439.68", "volume": "843.06M"}, {"date": "20231019", "type": "NASDAQ", "fluc_ratio": "-0.96%", "high_price": "13,404.73", "last_price": "13,186.17", "low_price": "13,157.33", "start_price": "13,354.80", "volume": "920.00M"}, {"date": "20231020", "type": "NASDAQ", "fluc_ratio": "-1.53%", "high_price": "13,177.35", "last_price": "12,983.81", "low_price": "12,977.43", "start_price": "13,157.77", "volume": "1.03B"}, {"date": "20231023", "type": "NASDAQ", "fluc_ratio": "+0.27%", "high_price": "13,143.22", "last_price": "13,018.33", "low_price": "12,848.83", "start_price": "12,930.85", "volume": "859.07M"}, {"date": "20231024", "type": "NASDAQ", "fluc_ratio": "+0.93%", "high_price": "13,170.39", "last_price": "13,139.88", "low_price": "13,022.85", "start_price": "13,084.99", "volume": "878.12M"}, {"date": "20231025", "type": "NASDAQ", "fluc_ratio": "-2.43%", "high_price": "13,042.52", "last_price": "12,821.22", "low_price": "12,804.30", "start_price": "13,039.86", "volume": "950.80M"}, {"date": "20231026", "type": "NASDAQ", "fluc_ratio": "-1.76%", "high_price": "12,818.14", "last_price": "12,595.61", "low_price": "12,543.86", "start_price": "12,768.97", "volume": "941.24M"}, {"date": "20231027", "type": "NASDAQ", "fluc_ratio": "+0.38%", "high_price": "12,772.43", "last_price": "12,643.01", "low_price": "12,600.57", "start_price": "12,718.69", "volume": "856.38M"}, {"date": "20231030", "type": "NASDAQ", "fluc_ratio": "+1.16%", "high_price": "12,842.96", "last_price": "12,789.48", "low_price": "12,691.56", "start_price": "12,750.46", "volume": "801.65M"}, {"date": "20231031", "type": "NASDAQ", "fluc_ratio": "+0.48%", "high_price": "12,859.40", "last_price": "12,851.24", "low_price": "12,697.04", "start_price": "12,786.62", "volume": "914.04M"}, {"date": "20231101", "type": "NASDAQ", "fluc_ratio": "+1.64%", "high_price": "13,072.42", "last_price": "13,061.47", "low_price": "12,875.20", "start_price": "12,887.06", "volume": "937.65M"}, {"date": "20231102", "type": "NASDAQ", "fluc_ratio": "+1.78%", "high_price": "13,302.18", "last_price": "13,294.19", "low_price": "13,177.64", "start_price": "13,230.49", "volume": "1.03B"}, {"date": "20231103", "type": "NASDAQ", "fluc_ratio": "+1.38%", "high_price": "13,520.28", "last_price": "13,478.28", "low_price": "13,344.73", "start_price": "13,362.85", "volume": "1.02B"}, {"date": "20231106", "type": "NASDAQ", "fluc_ratio": "+0.30%", "high_price": "13,551.62", "last_price": "13,518.78", "low_price": "13,435.99", "start_price": "13,514.08", "volume": "912.89M"}, {"date": "20231107", "type": "NASDAQ", "fluc_ratio": "+0.90%", "high_price": "13,675.46", "last_price": "13,639.86", "low_price": "13,516.56", "start_price": "13,555.79", "volume": "896.95M"}, {"date": "20231108", "type": "NASDAQ", "fluc_ratio": "+0.08%", "high_price": "13,684.87", "last_price": "13,650.41", "low_price": "13,573.58", "start_price": "13,660.22", "volume": "956.59M"}, {"date": "20231109", "type": "NASDAQ", "fluc_ratio": "-0.94%", "high_price": "13,697.82", "last_price": "13,521.45", "low_price": "13,506.02", "start_price": "13,693.70", "volume": "1.04B"}, {"date": "20231110", "type": "NASDAQ", "fluc_ratio": "+2.05%", "high_price": "13,802.53", "last_price": "13,798.11", "low_price": "13,556.35", "start_price": "13,571.19", "volume": "998.71M"}, {"date": "20231113", "type": "NASDAQ", "fluc_ratio": "-0.22%", "high_price": "13,805.11", "last_price": "13,767.74", "low_price": "13,687.78", "start_price": "13,745.96", "volume": "837.61M"}, {"date": "20231114", "type": "NASDAQ", "fluc_ratio": "+2.37%", "high_price": "14,124.06", "last_price": "14,094.38", "low_price": "14,003.14", "start_price": "14,015.37", "volume": "1.11B"}, {"date": "20231115", "type": "NASDAQ", "fluc_ratio": "+0.07%", "high_price": "14,194.36", "last_price": "14,103.84", "low_price": "14,060.70", "start_price": "14,147.27", "volume": "1.06B"}, {"date": "20231116", "type": "NASDAQ", "fluc_ratio": "+0.07%", "high_price": "14,130.45", "last_price": "14,113.67", "low_price": "14,033.79", "start_price": "14,066.88", "volume": "925.11M"}, {"date": "20231117", "type": "NASDAQ", "fluc_ratio": "+0.08%", "high_price": "14,154.32", "last_price": "14,125.48", "low_price": "14,063.93", "start_price": "14,101.43", "volume": "946.65M"}, {"date": "20231120", "type": "NASDAQ", "fluc_ratio": "+1.13%", "high_price": "14,309.80", "last_price": "14,284.53", "low_price": "14,134.20", "start_price": "14,134.75", "volume": "902.05M"}, {"date": "20231121", "type": "NASDAQ", "fluc_ratio": "-0.59%", "high_price": "14,237.50", "last_price": "14,199.98", "low_price": "14,146.30", "start_price": "14,217.23", "volume": "815.36M"}, {"date": "20231122", "type": "NASDAQ", "fluc_ratio": "+0.46%", "high_price": "14,359.61", "last_price": "14,265.86", "low_price": "14,226.63", "start_price": "14,283.82", "volume": "717.39M"}, {"date": "20231124", "type": "NASDAQ", "fluc_ratio": "-0.11%", "high_price": "14,270.28", "last_price": "14,250.86", "low_price": "14,214.13", "start_price": "14,238.04", "volume": "441.68M"}, {"date": "20231127", "type": "NASDAQ", "fluc_ratio": "-0.07%", "high_price": "14,305.71", "last_price": "14,241.02", "low_price": "14,205.24", "start_price": "14,239.31", "volume": "839.28M"}, {"date": "20231128", "type": "NASDAQ", "fluc_ratio": "+0.29%", "high_price": "14,303.66", "last_price": "14,281.76", "low_price": "14,195.72", "start_price": "14,224.63", "volume": "870.61M"}, {"date": "20231129", "type": "NASDAQ", "fluc_ratio": "-0.16%", "high_price": "14,423.22", "last_price": "14,258.49", "low_price": "14,247.89", "start_price": "14,367.11", "volume": "979.43M"}, {"date": "20231130", "type": "NASDAQ", "fluc_ratio": "-0.23%", "high_price": "14,289.20", "last_price": "14,226.22", "low_price": "14,127.05", "start_price": "14,265.05", "volume": "1.53B"}, {"date": "20231201", "type": "NASDAQ", "fluc_ratio": "+0.55%", "high_price": "14,311.95", "last_price": "14,305.03", "low_price": "14,135.00", "start_price": "14,181.35", "volume": "1.09B"}, {"date": "20231204", "type": "NASDAQ", "fluc_ratio": "-0.84%", "high_price": "14,197.52", "last_price": "14,185.49", "low_price": "14,058.52", "start_price": "14,168.66", "volume": "1.18B"}, {"date": "20231205", "type": "NASDAQ", "fluc_ratio": "+0.31%", "high_price": "14,285.66", "last_price": "14,229.91", "low_price": "14,121.76", "start_price": "14,126.40", "volume": "1.11B"}, {"date": "20231206", "type": "NASDAQ", "fluc_ratio": "-0.58%", "high_price": "14,327.64", "last_price": "14,146.71", "low_price": "14,138.51", "start_price": "14,325.62", "volume": "1.02B"}, {"date": "20231207", "type": "NASDAQ", "fluc_ratio": "+1.37%", "high_price": "14,353.11", "last_price": "14,339.99", "low_price": "14,220.87", "start_price": "14,230.43", "volume": "1.05B"}, {"date": "20231208", "type": "NASDAQ", "fluc_ratio": "+0.45%", "high_price": "14,416.92", "last_price": "14,403.97", "low_price": "14,264.96", "start_price": "14,279.45", "volume": "997.65M"}, {"date": "20231211", "type": "NASDAQ", "fluc_ratio": "+0.20%", "high_price": "14,436.08", "last_price": "14,432.49", "low_price": "14,324.57", "start_price": "14,340.13", "volume": "1.05B"}, {"date": "20231212", "type": "NASDAQ", "fluc_ratio": "+0.70%", "high_price": "14,533.40", "last_price": "14,533.40", "low_price": "14,385.39", "start_price": "14,423.01", "volume": "939.56M"}, {"date": "20231213", "type": "NASDAQ", "fluc_ratio": "+1.38%", "high_price": "14,743.56", "last_price": "14,733.96", "low_price": "14,517.52", "start_price": "14,555.68", "volume": "1.13B"}, {"date": "20231214", "type": "NASDAQ", "fluc_ratio": "+0.19%", "high_price": "14,855.62", "last_price": "14,761.56", "low_price": "14,642.23", "start_price": "14,798.72", "volume": "1.58B"}, {"date": "20231215", "type": "NASDAQ", "fluc_ratio": "+0.35%", "high_price": "14,848.41", "last_price": "14,813.92", "low_price": "14,753.16", "start_price": "14,797.46", "volume": "3.35B"}, {"date": "20231218", "type": "NASDAQ", "fluc_ratio": "+0.62%", "high_price": "14,938.04", "last_price": "14,905.19", "low_price": "14,811.82", "start_price": "14,814.02", "volume": "1.15B"}, {"date": "20231219", "type": "NASDAQ", "fluc_ratio": "+0.66%", "high_price": "15,003.80", "last_price": "15,003.22", "low_price": "14,921.60", "start_price": "14,923.02", "volume": "1.13B"}, {"date": "20231220", "type": "NASDAQ", "fluc_ratio": "-1.50%", "high_price": "15,069.29", "last_price": "14,777.94", "low_price": "14,776.29", "start_price": "14,973.36", "volume": "1.20B"}, {"date": "20231221", "type": "NASDAQ", "fluc_ratio": "+1.26%", "high_price": "14,970.81", "last_price": "14,963.87", "low_price": "14,837.47", "start_price": "14,923.14", "volume": "945.08M"}, {"date": "20231222", "type": "NASDAQ", "fluc_ratio": "+0.19%", "high_price": "15,047.19", "last_price": "14,992.97", "low_price": "14,927.12", "start_price": "15,006.18", "volume": "880.44M"}, {"date": "20231226", "type": "NASDAQ", "fluc_ratio": "+0.54%", "high_price": "15,101.18", "last_price": "15,074.57", "low_price": "15,024.06", "start_price": "15,028.69", "volume": "871.34M"}, {"date": "20231227", "type": "NASDAQ", "fluc_ratio": "+0.16%", "high_price": "15,114.08", "last_price": "15,099.18", "low_price": "15,051.67", "start_price": "15,089.66", "volume": "1.07B"}, {"date": "20231228", "type": "NASDAQ", "fluc_ratio": "-0.03%", "high_price": "15,150.07", "last_price": "15,095.14", "low_price": "15,087.22", "start_price": "15,142.09", "volume": "907.14M"}, {"date": "20231229", "type": "NASDAQ", "fluc_ratio": "-0.56%", "high_price": "15,111.41", "last_price": "15,011.35", "low_price": "14,955.37", "start_price": "15,099.19", "volume": "1.04B"}, {"date": "20240102", "type": "NASDAQ", "fluc_ratio": "-1.63%", "high_price": "14,887.80", "last_price": "14,765.94", "low_price": "14,682.38", "start_price": "14,873.70", "volume": "1.08B"}, {"date": "20240103", "type": "NASDAQ", "fluc_ratio": "-1.18%", "high_price": "14,694.58", "last_price": "14,592.21", "low_price": "14,577.44", "start_price": "14,641.47", "volume": "1.06B"}, {"date": "20240104", "type": "NASDAQ", "fluc_ratio": "-0.56%", "high_price": "14,632.77", "last_price": "14,510.30", "low_price": "14,504.78", "start_price": "14,532.23", "volume": "1.04B"}, {"date": "20240105", "type": "NASDAQ", "fluc_ratio": "+0.09%", "high_price": "14,625.19", "last_price": "14,524.07", "low_price": "14,477.57", "start_price": "14,500.11", "volume": "1.01B"}, {"date": "20240108", "type": "NASDAQ", "fluc_ratio": "+2.20%", "high_price": "14,846.90", "last_price": "14,843.77", "low_price": "14,560.20", "start_price": "14,564.47", "volume": "1.14B"}, {"date": "20240109", "type": "NASDAQ", "fluc_ratio": "+0.09%", "high_price": "14,894.32", "last_price": "14,857.71", "low_price": "14,716.71", "start_price": "14,744.13", "volume": "959.65M"}, {"date": "20240110", "type": "NASDAQ", "fluc_ratio": "+0.75%", "high_price": "14,998.20", "last_price": "14,969.65", "low_price": "14,842.70", "start_price": "14,877.70", "volume": "904.43M"}, {"date": "20240111", "type": "NASDAQ", "fluc_ratio": "0.00%", "high_price": "15,063.61", "last_price": "14,970.18", "low_price": "14,800.38", "start_price": "15,020.95", "volume": "1.00B"}, {"date": "20240112", "type": "NASDAQ", "fluc_ratio": "+0.02%", "high_price": "15,047.25", "last_price": "14,972.76", "low_price": "14,931.88", "start_price": "15,001.01", "volume": "865.51M"}, {"date": "20240116", "type": "NASDAQ", "fluc_ratio": "-0.19%", "high_price": "15,004.35", "last_price": "14,944.35", "low_price": "14,863.81", "start_price": "14,908.26", "volume": "1.10B"}, {"date": "20240117", "type": "NASDAQ", "fluc_ratio": "-0.59%", "high_price": "14,865.76", "last_price": "14,855.62", "low_price": "14,706.23", "start_price": "14,814.77", "volume": "944.50M"}, {"date": "20240118", "type": "NASDAQ", "fluc_ratio": "+1.35%", "high_price": "15,066.81", "last_price": "15,055.65", "low_price": "14,911.11", "start_price": "14,994.52", "volume": "1.04B"}, {"date": "20240119", "type": "NASDAQ", "fluc_ratio": "+1.70%", "high_price": "15,310.97", "last_price": "15,310.97", "low_price": "15,087.20", "start_price": "15,122.38", "volume": "1.14B"}, {"date": "20240122", "type": "NASDAQ", "fluc_ratio": "+0.32%", "high_price": "15,438.85", "last_price": "15,360.29", "low_price": "15,333.63", "start_price": "15,393.05", "volume": "1.04B"}, {"date": "20240123", "type": "NASDAQ", "fluc_ratio": "+0.43%", "high_price": "15,432.35", "last_price": "15,425.94", "low_price": "15,337.23", "start_price": "15,391.41", "volume": "959.54M"}, {"date": "20240124", "type": "NASDAQ", "fluc_ratio": "+0.36%", "high_price": "15,629.07", "last_price": "15,481.92", "low_price": "15,468.91", "start_price": "15,560.61", "volume": "932.89M"}, {"date": "20240125", "type": "NASDAQ", "fluc_ratio": "+0.18%", "high_price": "15,597.25", "last_price": "15,510.50", "low_price": "15,430.68", "start_price": "15,555.62", "volume": "998.98M"}, {"date": "20240126", "type": "NASDAQ", "fluc_ratio": "-0.36%", "high_price": "15,538.84", "last_price": "15,455.36", "low_price": "15,433.04", "start_price": "15,474.85", "volume": "857.50M"}, {"date": "20240129", "type": "NASDAQ", "fluc_ratio": "+1.12%", "high_price": "15,630.58", "last_price": "15,628.04", "low_price": "15,449.87", "start_price": "15,470.66", "volume": "959.39M"}, {"date": "20240130", "type": "NASDAQ", "fluc_ratio": "-0.76%", "high_price": "15,619.23", "last_price": "15,509.90", "low_price": "15,484.67", "start_price": "15,604.08", "volume": "915.72M"}, {"date": "20240131", "type": "NASDAQ", "fluc_ratio": "-2.23%", "high_price": "15,405.55", "last_price": "15,164.01", "low_price": "15,158.49", "start_price": "15,324.19", "volume": "1.29B"}, {"date": "20240201", "type": "NASDAQ", "fluc_ratio": "+1.30%", "high_price": "15,372.13", "last_price": "15,361.64", "low_price": "15,208.88", "start_price": "15,254.02", "volume": "1.01B"}, {"date": "20240202", "type": "NASDAQ", "fluc_ratio": "+1.74%", "high_price": "15,664.21", "last_price": "15,628.95", "low_price": "15,366.78", "start_price": "15,403.16", "volume": "956.87M"}, {"date": "20240205", "type": "NASDAQ", "fluc_ratio": "-0.20%", "high_price": "15,637.88", "last_price": "15,597.68", "low_price": "15,471.68", "start_price": "15,613.99", "volume": "923.28M"}, {"date": "20240206", "type": "NASDAQ", "fluc_ratio": "+0.07%", "high_price": "15,652.75", "last_price": "15,609.00", "low_price": "15,515.25", "start_price": "15,638.19", "volume": "931.55M"}, {"date": "20240207", "type": "NASDAQ", "fluc_ratio": "+0.95%", "high_price": "15,770.67", "last_price": "15,756.64", "low_price": "15,645.80", "start_price": "15,690.35", "volume": "943.13M"}, {"date": "20240208", "type": "NASDAQ", "fluc_ratio": "+0.24%", "high_price": "15,813.27", "last_price": "15,793.71", "low_price": "15,739.18", "start_price": "15,762.23", "volume": "1.02B"}, {"date": "20240209", "type": "NASDAQ", "fluc_ratio": "+1.25%", "high_price": "16,007.29", "last_price": "15,990.66", "low_price": "15,831.76", "start_price": "15,842.38", "volume": "1.08B"}, {"date": "20240212", "type": "NASDAQ", "fluc_ratio": "-0.30%", "high_price": "16,080.07", "last_price": "15,942.54", "low_price": "15,917.87", "start_price": "15,980.62", "volume": "1.09B"}, {"date": "20240213", "type": "NASDAQ", "fluc_ratio": "-1.80%", "high_price": "15,770.42", "last_price": "15,655.60", "low_price": "15,551.44", "start_price": "15,598.88", "volume": "1.21B"}, {"date": "20240214", "type": "NASDAQ", "fluc_ratio": "+1.30%", "high_price": "15,865.51", "last_price": "15,859.15", "low_price": "15,683.94", "start_price": "15,781.71", "volume": "1.08B"}, {"date": "20240215", "type": "NASDAQ", "fluc_ratio": "+0.30%", "high_price": "15,911.22", "last_price": "15,906.17", "low_price": "15,779.71", "start_price": "15,865.30", "volume": "1.22B"}, {"date": "20240216", "type": "NASDAQ", "fluc_ratio": "-0.82%", "high_price": "15,917.41", "last_price": "15,775.65", "low_price": "15,752.02", "start_price": "15,910.43", "volume": "1.12B"}, {"date": "20240220", "type": "NASDAQ", "fluc_ratio": "-0.92%", "high_price": "15,730.47", "last_price": "15,630.78", "low_price": "15,508.50", "start_price": "15,679.84", "volume": "1.10B"}, {"date": "20240221", "type": "NASDAQ", "fluc_ratio": "-0.32%", "high_price": "15,583.68", "last_price": "15,580.87", "low_price": "15,451.65", "start_price": "15,532.12", "volume": "984.02M"}, {"date": "20240222", "type": "NASDAQ", "fluc_ratio": "+2.96%", "high_price": "16,061.82", "last_price": "16,041.62", "low_price": "15,869.24", "start_price": "15,904.48", "volume": "1.14B"}, {"date": "20240223", "type": "NASDAQ", "fluc_ratio": "-0.28%", "high_price": "16,134.22", "last_price": "15,996.82", "low_price": "15,954.50", "start_price": "16,094.80", "volume": "1.00B"}, {"date": "20240226", "type": "NASDAQ", "fluc_ratio": "-0.13%", "high_price": "16,054.90", "last_price": "15,976.25", "low_price": "15,973.90", "start_price": "16,014.45", "volume": "1.06B"}, {"date": "20240227", "type": "NASDAQ", "fluc_ratio": "+0.37%", "high_price": "16,046.10", "last_price": "16,035.30", "low_price": "15,940.51", "start_price": "16,013.98", "volume": "1.10B"}, {"date": "20240228", "type": "NASDAQ", "fluc_ratio": "-0.55%", "high_price": "16,003.56", "last_price": "15,947.74", "low_price": "15,924.72", "start_price": "15,969.14", "volume": "1.10B"}, {"date": "20240229", "type": "NASDAQ", "fluc_ratio": "+0.90%", "high_price": "16,115.96", "last_price": "16,091.92", "low_price": "15,931.70", "start_price": "16,059.34", "volume": "1.65B"}, {"date": "20240301", "type": "NASDAQ", "fluc_ratio": "+1.14%", "high_price": "16,302.24", "last_price": "16,274.94", "low_price": "16,096.60", "start_price": "16,109.83", "volume": "1.10B"}, {"date": "20240304", "type": "NASDAQ", "fluc_ratio": "-0.41%", "high_price": "16,289.06", "last_price": "16,207.51", "low_price": "16,199.06", "start_price": "16,264.21", "volume": "1.17B"}, {"date": "20240305", "type": "NASDAQ", "fluc_ratio": "-1.65%", "high_price": "16,087.57", "last_price": "15,939.59", "low_price": "15,862.63", "start_price": "16,077.74", "volume": "1.16B"}, {"date": "20240306", "type": "NASDAQ", "fluc_ratio": "+0.58%", "high_price": "16,128.56", "last_price": "16,031.54", "low_price": "15,956.66", "start_price": "16,092.00", "volume": "1.11B"}, {"date": "20240307", "type": "NASDAQ", "fluc_ratio": "+1.51%", "high_price": "16,309.02", "last_price": "16,273.38", "low_price": "16,096.01", "start_price": "16,147.32", "volume": "1.03B"}, {"date": "20240308", "type": "NASDAQ", "fluc_ratio": "-1.16%", "high_price": "16,449.70", "last_price": "16,085.11", "low_price": "16,059.50", "start_price": "16,322.10", "volume": "1.09B"}, {"date": "20240311", "type": "NASDAQ", "fluc_ratio": "-0.41%", "high_price": "16,085.95", "last_price": "16,019.27", "low_price": "15,978.04", "start_price": "16,052.63", "volume": "970.77M"}, {"date": "20240312", "type": "NASDAQ", "fluc_ratio": "+1.54%", "high_price": "16,275.45", "last_price": "16,265.64", "low_price": "15,992.98", "start_price": "16,116.98", "volume": "1.02B"}, {"date": "20240313", "type": "NASDAQ", "fluc_ratio": "-0.54%", "high_price": "16,233.29", "last_price": "16,177.77", "low_price": "16,143.34", "start_price": "16,220.11", "volume": "1.09B"}, {"date": "20240314", "type": "NASDAQ", "fluc_ratio": "-0.30%", "high_price": "16,245.32", "last_price": "16,128.53", "low_price": "16,039.68", "start_price": "16,209.19", "volume": "1.18B"}, {"date": "20240315", "type": "NASDAQ", "fluc_ratio": "-0.96%", "high_price": "16,055.33", "last_price": "15,973.17", "low_price": "15,925.91", "start_price": "16,043.58", "volume": "3.07B"}, {"date": "20240318", "type": "NASDAQ", "fluc_ratio": "+0.82%", "high_price": "16,247.59", "last_price": "16,103.45", "low_price": "16,094.17", "start_price": "16,154.92", "volume": "1.04B"}, {"date": "20240319", "type": "NASDAQ", "fluc_ratio": "+0.39%", "high_price": "16,175.59", "last_price": "16,166.79", "low_price": "15,951.86", "start_price": "16,031.93", "volume": "1.04B"}, {"date": "20240320", "type": "NASDAQ", "fluc_ratio": "+1.25%", "high_price": "16,377.44", "last_price": "16,369.41", "low_price": "16,127.48", "start_price": "16,185.76", "volume": "1.03B"}, {"date": "20240321", "type": "NASDAQ", "fluc_ratio": "+0.20%", "high_price": "16,538.39", "last_price": "16,401.84", "low_price": "16,394.85", "start_price": "16,517.24", "volume": "1.05B"}, {"date": "20240322", "type": "NASDAQ", "fluc_ratio": "+0.16%", "high_price": "16,467.48", "last_price": "16,428.82", "low_price": "16,361.30", "start_price": "16,387.73", "volume": "875.02M"}, {"date": "20240325", "type": "NASDAQ", "fluc_ratio": "-0.27%", "high_price": "16,441.13", "last_price": "16,384.47", "low_price": "16,316.12", "start_price": "16,335.30", "volume": "892.04M"}, {"date": "20240326", "type": "NASDAQ", "fluc_ratio": "-0.42%", "high_price": "16,475.14", "last_price": "16,315.70", "low_price": "16,314.63", "start_price": "16,459.99", "volume": "997.56M"}, {"date": "20240327", "type": "NASDAQ", "fluc_ratio": "+0.51%", "high_price": "16,413.93", "last_price": "16,399.52", "low_price": "16,279.48", "start_price": "16,410.70", "volume": "982.31M"}, {"date": "20240328", "type": "NASDAQ", "fluc_ratio": "-0.12%", "high_price": "16,420.78", "last_price": "16,379.46", "low_price": "16,347.38", "start_price": "16,377.23", "volume": "1.22B"}, {"date": "20240401", "type": "NASDAQ", "fluc_ratio": "+0.11%", "high_price": "16,490.02", "last_price": "16,396.83", "low_price": "16,328.02", "start_price": "16,397.46", "volume": "924.21M"}, {"date": "20240402", "type": "NASDAQ", "fluc_ratio": "-0.95%", "high_price": "16,251.29", "last_price": "16,240.45", "low_price": "16,138.51", "start_price": "16,200.10", "volume": "1.03B"}, {"date": "20240403", "type": "NASDAQ", "fluc_ratio": "+0.23%", "high_price": "16,340.62", "last_price": "16,277.46", "low_price": "16,170.00", "start_price": "16,176.00", "volume": "997.70M"}, {"date": "20240404", "type": "NASDAQ", "fluc_ratio": "-1.40%", "high_price": "16,468.04", "last_price": "16,049.08", "low_price": "16,047.63", "start_price": "16,418.57", "volume": "1.06B"}, {"date": "20240405", "type": "NASDAQ", "fluc_ratio": "+1.24%", "high_price": "16,325.98", "last_price": "16,248.52", "low_price": "16,080.83", "start_price": "16,095.40", "volume": "898.01M"}, {"date": "20240408", "type": "NASDAQ", "fluc_ratio": "+0.03%", "high_price": "16,323.40", "last_price": "16,253.96", "low_price": "16,220.72", "start_price": "16,284.48", "volume": "846.83M"}, {"date": "20240409", "type": "NASDAQ", "fluc_ratio": "+0.32%", "high_price": "16,347.81", "last_price": "16,306.64", "low_price": "16,141.92", "start_price": "16,328.76", "volume": "881.92M"}, {"date": "20240410", "type": "NASDAQ", "fluc_ratio": "-0.84%", "high_price": "16,199.58", "last_price": "16,170.36", "low_price": "16,092.37", "start_price": "16,104.01", "volume": "987.74M"}, {"date": "20240411", "type": "NASDAQ", "fluc_ratio": "+1.68%", "high_price": "16,463.93", "last_price": "16,442.20", "low_price": "16,154.86", "start_price": "16,237.64", "volume": "883.38M"}, {"date": "20240412", "type": "NASDAQ", "fluc_ratio": "-1.62%", "high_price": "16,341.39", "last_price": "16,175.09", "low_price": "16,125.46", "start_price": "16,293.03", "volume": "902.63M"}, {"date": "20240415", "type": "NASDAQ", "fluc_ratio": "-1.79%", "high_price": "16,294.80", "last_price": "15,885.02", "low_price": "15,863.89", "start_price": "16,276.47", "volume": "977.01M"}, {"date": "20240416", "type": "NASDAQ", "fluc_ratio": "-0.12%", "high_price": "15,965.79", "last_price": "15,865.25", "low_price": "15,822.47", "start_price": "15,864.68", "volume": "906.55M"}, {"date": "20240417", "type": "NASDAQ", "fluc_ratio": "-1.15%", "high_price": "15,957.03", "last_price": "15,683.37", "low_price": "15,654.88", "start_price": "15,942.44", "volume": "892.62M"}, {"date": "20240418", "type": "NASDAQ", "fluc_ratio": "-0.52%", "high_price": "15,786.01", "last_price": "15,601.50", "low_price": "15,587.63", "start_price": "15,705.70", "volume": "929.56M"}, {"date": "20240419", "type": "NASDAQ", "fluc_ratio": "-2.05%", "high_price": "15,575.68", "last_price": "15,282.01", "low_price": "15,223.16", "start_price": "15,548.78", "volume": "1.11B"}, {"date": "20240422", "type": "NASDAQ", "fluc_ratio": "+1.11%", "high_price": "15,538.82", "last_price": "15,451.30", "low_price": "15,265.95", "start_price": "15,394.54", "volume": "923.32M"}, {"date": "20240423", "type": "NASDAQ", "fluc_ratio": "+1.59%", "high_price": "15,730.18", "last_price": "15,696.64", "low_price": "15,511.43", "start_price": "15,525.55", "volume": "971.68M"}, {"date": "20240424", "type": "NASDAQ", "fluc_ratio": "+0.10%", "high_price": "15,838.79", "last_price": "15,712.75", "low_price": "15,635.22", "start_price": "15,799.44", "volume": "944.86M"}, {"date": "20240425", "type": "NASDAQ", "fluc_ratio": "-0.64%", "high_price": "15,644.51", "last_price": "15,611.76", "low_price": "15,343.91", "start_price": "15,375.26", "volume": "972.67M"}, {"date": "20240426", "type": "NASDAQ", "fluc_ratio": "+2.03%", "high_price": "15,981.00", "last_price": "15,927.90", "low_price": "15,773.42", "start_price": "15,821.33", "volume": "936.60M"}, {"date": "20240429", "type": "NASDAQ", "fluc_ratio": "+0.35%", "high_price": "16,020.54", "last_price": "15,983.08", "low_price": "15,886.30", "start_price": "16,005.67", "volume": "948.84M"}, {"date": "20240430", "type": "NASDAQ", "fluc_ratio": "-2.04%", "high_price": "15,978.84", "last_price": "15,657.82", "low_price": "15,657.71", "start_price": "15,920.89", "volume": "1.14B"}, {"date": "20240501", "type": "NASDAQ", "fluc_ratio": "-0.33%", "high_price": "15,923.29", "last_price": "15,605.48", "low_price": "15,558.16", "start_price": "15,646.09", "volume": "1.12B"}]

10년물 채권 인덱스(RATES_BONDS_10)

[{"date": "20200101", "type": "RATES_BONDS_10", "high_price": 1.921, "last_price": 1.921, "low_price": 1.921, "start_price": 1.921, "volume": 0.0009}, {"date": "20200102", "type": "RATES_BONDS_10", "high_price": 1.946, "last_price": 1.877, "low_price": 1.851, "start_price": 1.919, "volume": -0.0229}, {"date": "20200103", "type": "RATES_BONDS_10", "high_price": 1.844, "last_price": 1.793, "low_price": 1.786, "start_price": 1.842, "volume": -0.0446}, {"date": "20200105", "type": "RATES_BONDS_10", "high_price": 1.769, "last_price": 1.767, "low_price": 1.767, "start_price": 1.769, "volume": -0.0146}, {"date": "20200106", "type": "RATES_BONDS_10", "high_price": 1.816, "last_price": 1.809, "low_price": 1.76, "start_price": 1.769, "volume": 0.0237}, {"date": "20200107", "type": "RATES_BONDS_10", "high_price": 1.828, "last_price": 1.811, "low_price": 1.795, "start_price": 1.813, "volume": 0.001}, {"date": "20200108", "type": "RATES_BONDS_10", "high_price": 1.877, "last_price": 1.874, "low_price": 1.705, "start_price": 1.767, "volume": 0.0348}, {"date": "20200109", "type": "RATES_BONDS_10", "high_price": 1.9, "last_price": 1.855, "low_price": 1.849, "start_price": 1.87, "volume": -0.0103}, {"date": "20200110", "type": "RATES_BONDS_10", "high_price": 1.869, "last_price": 1.82, "low_price": 1.816, "start_price": 1.858, "volume": -0.0188}, {"date": "20200112", "type": "RATES_BONDS_10", "high_price": 1.82, "last_price": 1.82, "low_price": 1.82, "start_price": 1.82, "volume": 0.0}, {"date": "20200113", "type": "RATES_BONDS_10", "high_price": 1.858, "last_price": 1.848, "low_price": 1.82, "start_price": 1.82, "volume": 0.0154}, {"date": "20200114", "type": "RATES_BONDS_10", "high_price": 1.863, "last_price": 1.813, "low_price": 1.811, "start_price": 1.851, "volume": -0.0189}, {"date": "20200115", "type": "RATES_BONDS_10", "high_price": 1.818, "last_price": 1.786, "low_price": 1.78, "start_price": 1.807, "volume": -0.0145}, {"date": "20200116", "type": "RATES_BONDS_10", "high_price": 1.82, "last_price": 1.809, "low_price": 1.776, "start_price": 1.792, "volume": 0.0127}, {"date": "20200117", "type": "RATES_BONDS_10", "high_price": 1.849, "last_price": 1.825, "low_price": 1.813, "start_price": 1.823, "volume": 0.0088}, {"date": "20200120", "type": "RATES_BONDS_10", "high_price": 1.823, "last_price": 1.823, "low_price": 1.823, "start_price": 1.823, "volume": -0.001}, {"date": "20200121", "type": "RATES_BONDS_10", "high_price": 1.825, "last_price": 1.774, "low_price": 1.766, "start_price": 1.823, "volume": -0.0268}, {"date": "20200122", "type": "RATES_BONDS_10", "high_price": 1.793, "last_price": 1.769, "low_price": 1.759, "start_price": 1.783, "volume": -0.0029}, {"date": "20200123", "type": "RATES_BONDS_10", "high_price": 1.766, "last_price": 1.731, "low_price": 1.713, "start_price": 1.764, "volume": -0.0216}, {"date": "20200124", "type": "RATES_BONDS_10", "high_price": 1.762, "last_price": 1.686, "low_price": 1.67, "start_price": 1.741, "volume": -0.0261}, {"date": "20200126", "type": "RATES_BONDS_10", "high_price": 1.629, "last_price": 1.629, "low_price": 1.627, "start_price": 1.627, "volume": -0.0338}, {"date": "20200127", "type": "RATES_BONDS_10", "high_price": 1.655, "last_price": 1.613, "low_price": 1.598, "start_price": 1.63, "volume": -0.0095}, {"date": "20200128", "type": "RATES_BONDS_10", "high_price": 1.663, "last_price": 1.661, "low_price": 1.57, "start_price": 1.612, "volume": 0.0299}, {"date": "20200129", "type": "RATES_BONDS_10", "high_price": 1.667, "last_price": 1.581, "low_price": 1.579, "start_price": 1.648, "volume": -0.0487}, {"date": "20200130", "type": "RATES_BONDS_10", "high_price": 1.594, "last_price": 1.591, "low_price": 1.534, "start_price": 1.587, "volume": 0.0065}, {"date": "20200131", "type": "RATES_BONDS_10", "high_price": 1.599, "last_price": 1.505, "low_price": 1.503, "start_price": 1.582, "volume": -0.0538}, {"date": "20200202", "type": "RATES_BONDS_10", "high_price": 1.52, "last_price": 1.515, "low_price": 1.515, "start_price": 1.52, "volume": 0.0068}, {"date": "20200203", "type": "RATES_BONDS_10", "high_price": 1.575, "last_price": 1.526, "low_price": 1.512, "start_price": 1.514, "volume": 0.0067}, {"date": "20200204", "type": "RATES_BONDS_10", "high_price": 1.618, "last_price": 1.603, "low_price": 1.517, "start_price": 1.52, "volume": 0.0505}, {"date": "20200205", "type": "RATES_BONDS_10", "high_price": 1.661, "last_price": 1.649, "low_price": 1.575, "start_price": 1.604, "volume": 0.029}, {"date": "20200206", "type": "RATES_BONDS_10", "high_price": 1.684, "last_price": 1.644, "low_price": 1.633, "start_price": 1.649, "volume": -0.0032}, {"date": "20200207", "type": "RATES_BONDS_10", "high_price": 1.649, "last_price": 1.582, "low_price": 1.571, "start_price": 1.644, "volume": -0.0378}, {"date": "20200209", "type": "RATES_BONDS_10", "high_price": 1.563, "last_price": 1.559, "low_price": 1.559, "start_price": 1.563, "volume": -0.0141}, {"date": "20200210", "type": "RATES_BONDS_10", "high_price": 1.599, "last_price": 1.563, "low_price": 1.542, "start_price": 1.561, "volume": 0.0022}, {"date": "20200211", "type": "RATES_BONDS_10", "high_price": 1.604, "last_price": 1.602, "low_price": 1.571, "start_price": 1.573, "volume": 0.0253}, {"date": "20200212", "type": "RATES_BONDS_10", "high_price": 1.638, "last_price": 1.637, "low_price": 1.597, "start_price": 1.607, "volume": 0.0215}, {"date": "20200213", "type": "RATES_BONDS_10", "high_price": 1.626, "last_price": 1.619, "low_price": 1.568, "start_price": 1.607, "volume": -0.0109}, {"date": "20200214", "type": "RATES_BONDS_10", "high_price": 1.616, "last_price": 1.588, "low_price": 1.573, "start_price": 1.609, "volume": -0.019}, {"date": "20200217", "type": "RATES_BONDS_10", "high_price": 1.578, "last_price": 1.578, "low_price": 1.578, "start_price": 1.578, "volume": -0.0065}, {"date": "20200218", "type": "RATES_BONDS_10", "high_price": 1.58, "last_price": 1.559, "low_price": 1.537, "start_price": 1.576, "volume": -0.0119}, {"date": "20200219", "type": "RATES_BONDS_10", "high_price": 1.587, "last_price": 1.568, "low_price": 1.547, "start_price": 1.571, "volume": 0.0055}, {"date": "20200220", "type": "RATES_BONDS_10", "high_price": 1.585, "last_price": 1.519, "low_price": 1.507, "start_price": 1.578, "volume": -0.0314}, {"date": "20200221", "type": "RATES_BONDS_10", "high_price": 1.524, "last_price": 1.473, "low_price": 1.439, "start_price": 1.515, "volume": -0.0301}, {"date": "20200223", "type": "RATES_BONDS_10", "high_price": 1.473, "last_price": 1.473, "low_price": 1.473, "start_price": 1.473, "volume": 0.0}, {"date": "20200224", "type": "RATES_BONDS_10", "high_price": 1.456, "last_price": 1.37, "low_price": 1.352, "start_price": 1.456, "volume": -0.0695}, {"date": "20200225", "type": "RATES_BONDS_10", "high_price": 1.416, "last_price": 1.355, "low_price": 1.307, "start_price": 1.387, "volume": -0.011}, {"date": "20200226", "type": "RATES_BONDS_10", "high_price": 1.382, "last_price": 1.335, "low_price": 1.301, "start_price": 1.359, "volume": -0.0148}, {"date": "20200227", "type": "RATES_BONDS_10", "high_price": 1.335, "last_price": 1.274, "low_price": 1.241, "start_price": 1.33, "volume": -0.0461}, {"date": "20200228", "type": "RATES_BONDS_10", "high_price": 1.289, "last_price": 1.163, "low_price": 1.116, "start_price": 1.282, "volume": -0.0868}, {"date": "20200301", "type": "RATES_BONDS_10", "high_price": 1.106, "last_price": 1.103, "low_price": 1.098, "start_price": 1.106, "volume": -0.0519}, {"date": "20200302", "type": "RATES_BONDS_10", "high_price": 1.168, "last_price": 1.152, "low_price": 1.03, "start_price": 1.105, "volume": 0.0443}, {"date": "20200303", "type": "RATES_BONDS_10", "high_price": 1.173, "last_price": 0.999, "low_price": 0.906, "start_price": 1.163, "volume": -0.1327}, {"date": "20200304", "type": "RATES_BONDS_10", "high_price": 1.064, "last_price": 1.055, "low_price": 0.931, "start_price": 0.984, "volume": 0.0565}, {"date": "20200305", "type": "RATES_BONDS_10", "high_price": 1.054, "last_price": 0.917, "low_price": 0.899, "start_price": 1.054, "volume": -0.1313}, {"date": "20200306", "type": "RATES_BONDS_10", "high_price": 0.92, "last_price": 0.773, "low_price": 0.66, "start_price": 0.918, "volume": -0.1565}, {"date": "20200308", "type": "RATES_BONDS_10", "high_price": 0.507, "last_price": 0.502, "low_price": 0.495, "start_price": 0.507, "volume": -0.3502}, {"date": "20200309", "type": "RATES_BONDS_10", "high_price": 0.603, "last_price": 0.559, "low_price": 0.318, "start_price": 0.501, "volume": 0.113}, {"date": "20200310", "type": "RATES_BONDS_10", "high_price": 0.813, "last_price": 0.8, "low_price": 0.565, "start_price": 0.617, "volume": 0.43}, {"date": "20200311", "type": "RATES_BONDS_10", "high_price": 0.895, "last_price": 0.877, "low_price": 0.638, "start_price": 0.759, "volume": 0.0971}, {"date": "20200312", "type": "RATES_BONDS_10", "high_price": 0.909, "last_price": 0.812, "low_price": 0.636, "start_price": 0.849, "volume": -0.0745}, {"date": "20200313", "type": "RATES_BONDS_10", "high_price": 1.023, "last_price": 0.983, "low_price": 0.725, "start_price": 0.823, "volume": 0.2103}, {"date": "20200315", "type": "RATES_BONDS_10", "high_price": 0.703, "last_price": 0.681, "low_price": 0.67, "start_price": 0.67, "volume": -0.3075}, {"date": "20200316", "type": "RATES_BONDS_10", "high_price": 0.859, "last_price": 0.74, "low_price": 0.634, "start_price": 0.668, "volume": 0.0874}, {"date": "20200317", "type": "RATES_BONDS_10", "high_price": 1.105, "last_price": 1.069, "low_price": 0.74, "start_price": 0.747, "volume": 0.4437}, {"date": "20200318", "type": "RATES_BONDS_10", "high_price": 1.266, "last_price": 1.183, "low_price": 0.989, "start_price": 1.044, "volume": 0.1073}, {"date": "20200319", "type": "RATES_BONDS_10", "high_price": 1.279, "last_price": 1.158, "low_price": 1.007, "start_price": 1.149, "volume": -0.021}, {"date": "20200320", "type": "RATES_BONDS_10", "high_price": 1.283, "last_price": 0.885, "low_price": 0.849, "start_price": 1.125, "volume": -0.2358}, {"date": "20200322", "type": "RATES_BONDS_10", "high_price": 0.815, "last_price": 0.793, "low_price": 0.793, "start_price": 0.815, "volume": -0.1044}, {"date": "20200323", "type": "RATES_BONDS_10", "high_price": 0.879, "last_price": 0.763, "low_price": 0.692, "start_price": 0.791, "volume": -0.0382}, {"date": "20200324", "type": "RATES_BONDS_10", "high_price": 0.898, "last_price": 0.858, "low_price": 0.774, "start_price": 0.775, "volume": 0.1248}, {"date": "20200325", "type": "RATES_BONDS_10", "high_price": 0.878, "last_price": 0.869, "low_price": 0.783, "start_price": 0.853, "volume": 0.0128}, {"date": "20200326", "type": "RATES_BONDS_10", "high_price": 0.859, "last_price": 0.848, "low_price": 0.77, "start_price": 0.827, "volume": -0.0241}, {"date": "20200327", "type": "RATES_BONDS_10", "high_price": 0.854, "last_price": 0.676, "low_price": 0.67, "start_price": 0.84, "volume": -0.2025}, {"date": "20200329", "type": "RATES_BONDS_10", "high_price": 0.667, "last_price": 0.665, "low_price": 0.665, "start_price": 0.667, "volume": -0.0163}, {"date": "20200330", "type": "RATES_BONDS_10", "high_price": 0.731, "last_price": 0.726, "low_price": 0.599, "start_price": 0.667, "volume": 0.092}, {"date": "20200331", "type": "RATES_BONDS_10", "high_price": 0.731, "last_price": 0.668, "low_price": 0.651, "start_price": 0.722, "volume": -0.0805}, {"date": "20200401", "type": "RATES_BONDS_10", "high_price": 0.676, "last_price": 0.602, "low_price": 0.571, "start_price": 0.663, "volume": -0.0988}, {"date": "20200402", "type": "RATES_BONDS_10", "high_price": 0.636, "last_price": 0.611, "low_price": 0.568, "start_price": 0.572, "volume": 0.0153}, {"date": "20200403", "type": "RATES_BONDS_10", "high_price": 0.623, "last_price": 0.599, "low_price": 0.568, "start_price": 0.611, "volume": -0.0191}, {"date": "20200405", "type": "RATES_BONDS_10", "high_price": 0.613, "last_price": 0.613, "low_price": 0.612, "start_price": 0.612, "volume": 0.0235}, {"date": "20200406", "type": "RATES_BONDS_10", "high_price": 0.684, "last_price": 0.678, "low_price": 0.612, "start_price": 0.617, "volume": 0.1046}, {"date": "20200407", "type": "RATES_BONDS_10", "high_price": 0.785, "last_price": 0.726, "low_price": 0.678, "start_price": 0.695, "volume": 0.0719}, {"date": "20200408", "type": "RATES_BONDS_10", "high_price": 0.779, "last_price": 0.771, "low_price": 0.695, "start_price": 0.717, "volume": 0.0608}, {"date": "20200409", "type": "RATES_BONDS_10", "high_price": 0.785, "last_price": 0.729, "low_price": 0.711, "start_price": 0.783, "volume": -0.0545}, {"date": "20200412", "type": "RATES_BONDS_10", "high_price": 0.725, "last_price": 0.725, "low_price": 0.724, "start_price": 0.724, "volume": -0.0044}, {"date": "20200413", "type": "RATES_BONDS_10", "high_price": 0.776, "last_price": 0.77, "low_price": 0.719, "start_price": 0.725, "volume": 0.0611}, {"date": "20200414", "type": "RATES_BONDS_10", "high_price": 0.776, "last_price": 0.75, "low_price": 0.728, "start_price": 0.765, "volume": -0.0251}, {"date": "20200415", "type": "RATES_BONDS_10", "high_price": 0.752, "last_price": 0.635, "low_price": 0.618, "start_price": 0.746, "volume": -0.1541}, {"date": "20200416", "type": "RATES_BONDS_10", "high_price": 0.658, "last_price": 0.617, "low_price": 0.594, "start_price": 0.638, "volume": -0.0276}, {"date": "20200417", "type": "RATES_BONDS_10", "high_price": 0.693, "last_price": 0.642, "low_price": 0.587, "start_price": 0.672, "volume": 0.0395}, {"date": "20200419", "type": "RATES_BONDS_10", "high_price": 0.643, "last_price": 0.643, "low_price": 0.643, "start_price": 0.643, "volume": 0.0025}, {"date": "20200420", "type": "RATES_BONDS_10", "high_price": 0.651, "last_price": 0.616, "low_price": 0.609, "start_price": 0.642, "volume": -0.042}, {"date": "20200421", "type": "RATES_BONDS_10", "high_price": 0.623, "last_price": 0.566, "low_price": 0.543, "start_price": 0.616, "volume": -0.0818}, {"date": "20200422", "type": "RATES_BONDS_10", "high_price": 0.638, "last_price": 0.618, "low_price": 0.547, "start_price": 0.58, "volume": 0.0912}, {"date": "20200423", "type": "RATES_BONDS_10", "high_price": 0.638, "last_price": 0.603, "low_price": 0.59, "start_price": 0.611, "volume": -0.0233}, {"date": "20200424", "type": "RATES_BONDS_10", "high_price": 0.621, "last_price": 0.605, "low_price": 0.579, "start_price": 0.605, "volume": 0.004}, {"date": "20200426", "type": "RATES_BONDS_10", "high_price": 0.607, "last_price": 0.605, "low_price": 0.604, "start_price": 0.604, "volume": 0.0}, {"date": "20200427", "type": "RATES_BONDS_10", "high_price": 0.665, "last_price": 0.664, "low_price": 0.601, "start_price": 0.605, "volume": 0.0961}, {"date": "20200428", "type": "RATES_BONDS_10", "high_price": 0.673, "last_price": 0.616, "low_price": 0.594, "start_price": 0.665, "volume": -0.0717}, {"date": "20200429", "type": "RATES_BONDS_10", "high_price": 0.643, "last_price": 0.628, "low_price": 0.581, "start_price": 0.613, "volume": 0.0201}, {"date": "20200430", "type": "RATES_BONDS_10", "high_price": 0.65, "last_price": 0.646, "low_price": 0.581, "start_price": 0.622, "volume": 0.0272}, {"date": "20200501", "type": "RATES_BONDS_10", "high_price": 0.648, "last_price": 0.618, "low_price": 0.594, "start_price": 0.63, "volume": -0.0426}, {"date": "20200503", "type": "RATES_BONDS_10", "high_price": 0.618, "last_price": 0.618, "low_price": 0.618, "start_price": 0.618, "volume": 0.0}, {"date": "20200504", "type": "RATES_BONDS_10", "high_price": 0.651, "last_price": 0.631, "low_price": 0.596, "start_price": 0.605, "volume": 0.0201}, {"date": "20200505", "type": "RATES_BONDS_10", "high_price": 0.678, "last_price": 0.662, "low_price": 0.638, "start_price": 0.638, "volume": 0.0498}, {"date": "20200506", "type": "RATES_BONDS_10", "high_price": 0.743, "last_price": 0.709, "low_price": 0.668, "start_price": 0.678, "volume": 0.0718}, {"date": "20200507", "type": "RATES_BONDS_10", "high_price": 0.717, "last_price": 0.639, "low_price": 0.62, "start_price": 0.687, "volume": -0.0988}, {"date": "20200508", "type": "RATES_BONDS_10", "high_price": 0.686, "last_price": 0.685, "low_price": 0.607, "start_price": 0.642, "volume": 0.071}, {"date": "20200510", "type": "RATES_BONDS_10", "high_price": 0.693, "last_price": 0.693, "low_price": 0.691, "start_price": 0.691, "volume": 0.0115}, {"date": "20200511", "type": "RATES_BONDS_10", "high_price": 0.728, "last_price": 0.707, "low_price": 0.672, "start_price": 0.694, "volume": 0.0204}, {"date": "20200512", "type": "RATES_BONDS_10", "high_price": 0.726, "last_price": 0.667, "low_price": 0.66, "start_price": 0.711, "volume": -0.0566}, {"date": "20200513", "type": "RATES_BONDS_10", "high_price": 0.674, "last_price": 0.654, "low_price": 0.635, "start_price": 0.669, "volume": -0.0189}, {"date": "20200514", "type": "RATES_BONDS_10", "high_price": 0.646, "last_price": 0.617, "low_price": 0.604, "start_price": 0.644, "volume": -0.0569}, {"date": "20200515", "type": "RATES_BONDS_10", "high_price": 0.649, "last_price": 0.644, "low_price": 0.59, "start_price": 0.627, "volume": 0.0446}, {"date": "20200517", "type": "RATES_BONDS_10", "high_price": 0.643, "last_price": 0.643, "low_price": 0.643, "start_price": 0.643, "volume": -0.0025}, {"date": "20200518", "type": "RATES_BONDS_10", "high_price": 0.744, "last_price": 0.726, "low_price": 0.636, "start_price": 0.641, "volume": 0.129}, {"date": "20200519", "type": "RATES_BONDS_10", "high_price": 0.745, "last_price": 0.692, "low_price": 0.688, "start_price": 0.726, "volume": -0.0471}, {"date": "20200520", "type": "RATES_BONDS_10", "high_price": 0.721, "last_price": 0.69, "low_price": 0.67, "start_price": 0.687, "volume": -0.0023}, {"date": "20200521", "type": "RATES_BONDS_10", "high_price": 0.682, "last_price": 0.68, "low_price": 0.654, "start_price": 0.677, "volume": -0.0142}, {"date": "20200522", "type": "RATES_BONDS_10", "high_price": 0.674, "last_price": 0.657, "low_price": 0.627, "start_price": 0.67, "volume": -0.0334}, {"date": "20200525", "type": "RATES_BONDS_10", "high_price": 0.659, "last_price": 0.659, "low_price": 0.657, "start_price": 0.657, "volume": 0.0026}, {"date": "20200526", "type": "RATES_BONDS_10", "high_price": 0.708, "last_price": 0.695, "low_price": 0.654, "start_price": 0.656, "volume": 0.0543}, {"date": "20200527", "type": "RATES_BONDS_10", "high_price": 0.729, "last_price": 0.695, "low_price": 0.661, "start_price": 0.69, "volume": 0.0}, {"date": "20200528", "type": "RATES_BONDS_10", "high_price": 0.713, "last_price": 0.697, "low_price": 0.67, "start_price": 0.693, "volume": 0.0024}, {"date": "20200529", "type": "RATES_BONDS_10", "high_price": 0.687, "last_price": 0.653, "low_price": 0.643, "start_price": 0.683, "volume": -0.0632}, {"date": "20200531", "type": "RATES_BONDS_10", "high_price": 0.641, "last_price": 0.641, "low_price": 0.636, "start_price": 0.636, "volume": -0.0175}, {"date": "20200601", "type": "RATES_BONDS_10", "high_price": 0.687, "last_price": 0.667, "low_price": 0.638, "start_price": 0.64, "volume": 0.0407}, {"date": "20200602", "type": "RATES_BONDS_10", "high_price": 0.688, "last_price": 0.687, "low_price": 0.648, "start_price": 0.649, "volume": 0.0292}, {"date": "20200603", "type": "RATES_BONDS_10", "high_price": 0.771, "last_price": 0.746, "low_price": 0.685, "start_price": 0.692, "volume": 0.0859}, {"date": "20200604", "type": "RATES_BONDS_10", "high_price": 0.828, "last_price": 0.825, "low_price": 0.736, "start_price": 0.756, "volume": 0.1063}, {"date": "20200605", "type": "RATES_BONDS_10", "high_price": 0.959, "last_price": 0.893, "low_price": 0.799, "start_price": 0.817, "volume": 0.0829}, {"date": "20200607", "type": "RATES_BONDS_10", "high_price": 0.904, "last_price": 0.9, "low_price": 0.9, "start_price": 0.902, "volume": 0.0075}, {"date": "20200608", "type": "RATES_BONDS_10", "high_price": 0.932, "last_price": 0.878, "low_price": 0.862, "start_price": 0.902, "volume": -0.0241}, {"date": "20200609", "type": "RATES_BONDS_10", "high_price": 0.872, "last_price": 0.824, "low_price": 0.802, "start_price": 0.872, "volume": -0.0624}, {"date": "20200610", "type": "RATES_BONDS_10", "high_price": 0.834, "last_price": 0.736, "low_price": 0.726, "start_price": 0.824, "volume": -0.1062}, {"date": "20200611", "type": "RATES_BONDS_10", "high_price": 0.73, "last_price": 0.666, "low_price": 0.649, "start_price": 0.72, "volume": -0.0958}, {"date": "20200612", "type": "RATES_BONDS_10", "high_price": 0.721, "last_price": 0.71, "low_price": 0.664, "start_price": 0.677, "volume": 0.0665}, {"date": "20200615", "type": "RATES_BONDS_10", "high_price": 0.723, "last_price": 0.72, "low_price": 0.653, "start_price": 0.666, "volume": 0.0139}, {"date": "20200616", "type": "RATES_BONDS_10", "high_price": 0.784, "last_price": 0.741, "low_price": 0.723, "start_price": 0.756, "volume": 0.0297}, {"date": "20200617", "type": "RATES_BONDS_10", "high_price": 0.763, "last_price": 0.733, "low_price": 0.725, "start_price": 0.763, "volume": -0.0111}, {"date": "20200618", "type": "RATES_BONDS_10", "high_price": 0.731, "last_price": 0.707, "low_price": 0.692, "start_price": 0.731, "volume": -0.0359}, {"date": "20200619", "type": "RATES_BONDS_10", "high_price": 0.745, "last_price": 0.694, "low_price": 0.687, "start_price": 0.707, "volume": -0.0185}, {"date": "20200621", "type": "RATES_BONDS_10", "high_price": 0.694, "last_price": 0.694, "low_price": 0.69, "start_price": 0.69, "volume": 0.0}, {"date": "20200622", "type": "RATES_BONDS_10", "high_price": 0.712, "last_price": 0.71, "low_price": 0.674, "start_price": 0.695, "volume": 0.0238}, {"date": "20200623", "type": "RATES_BONDS_10", "high_price": 0.733, "last_price": 0.715, "low_price": 0.679, "start_price": 0.712, "volume": 0.0069}, {"date": "20200624", "type": "RATES_BONDS_10", "high_price": 0.73, "last_price": 0.679, "low_price": 0.676, "start_price": 0.717, "volume": -0.0505}, {"date": "20200625", "type": "RATES_BONDS_10", "high_price": 0.689, "last_price": 0.682, "low_price": 0.656, "start_price": 0.674, "volume": 0.0049}, {"date": "20200626", "type": "RATES_BONDS_10", "high_price": 0.686, "last_price": 0.64, "low_price": 0.632, "start_price": 0.682, "volume": -0.0624}, {"date": "20200628", "type": "RATES_BONDS_10", "high_price": 0.635, "last_price": 0.632, "low_price": 0.632, "start_price": 0.635, "volume": -0.0128}, {"date": "20200629", "type": "RATES_BONDS_10", "high_price": 0.656, "last_price": 0.627, "low_price": 0.622, "start_price": 0.632, "volume": -0.0078}, {"date": "20200630", "type": "RATES_BONDS_10", "high_price": 0.666, "last_price": 0.658, "low_price": 0.618, "start_price": 0.628, "volume": 0.0496}, {"date": "20200701", "type": "RATES_BONDS_10", "high_price": 0.702, "last_price": 0.676, "low_price": 0.658, "start_price": 0.658, "volume": 0.0275}, {"date": "20200702", "type": "RATES_BONDS_10", "high_price": 0.724, "last_price": 0.669, "low_price": 0.664, "start_price": 0.679, "volume": -0.0096}, {"date": "20200705", "type": "RATES_BONDS_10", "high_price": 0.676, "last_price": 0.676, "low_price": 0.673, "start_price": 0.673, "volume": 0.0099}, {"date": "20200706", "type": "RATES_BONDS_10", "high_price": 0.712, "last_price": 0.678, "low_price": 0.674, "start_price": 0.676, "volume": 0.0024}, {"date": "20200707", "type": "RATES_BONDS_10", "high_price": 0.691, "last_price": 0.64, "low_price": 0.633, "start_price": 0.679, "volume": -0.0558}, {"date": "20200708", "type": "RATES_BONDS_10", "high_price": 0.674, "last_price": 0.666, "low_price": 0.641, "start_price": 0.646, "volume": 0.0411}, {"date": "20200709", "type": "RATES_BONDS_10", "high_price": 0.666, "last_price": 0.613, "low_price": 0.599, "start_price": 0.664, "volume": -0.0788}, {"date": "20200710", "type": "RATES_BONDS_10", "high_price": 0.648, "last_price": 0.643, "low_price": 0.569, "start_price": 0.618, "volume": 0.0481}, {"date": "20200713", "type": "RATES_BONDS_10", "high_price": 0.664, "last_price": 0.618, "low_price": 0.617, "start_price": 0.63, "volume": -0.0383}, {"date": "20200714", "type": "RATES_BONDS_10", "high_price": 0.635, "last_price": 0.625, "low_price": 0.6, "start_price": 0.623, "volume": 0.0107}, {"date": "20200715", "type": "RATES_BONDS_10", "high_price": 0.658, "last_price": 0.633, "low_price": 0.617, "start_price": 0.638, "volume": 0.0131}, {"date": "20200716", "type": "RATES_BONDS_10", "high_price": 0.635, "last_price": 0.618, "low_price": 0.6, "start_price": 0.628, "volume": -0.0234}, {"date": "20200717", "type": "RATES_BONDS_10", "high_price": 0.632, "last_price": 0.623, "low_price": 0.599, "start_price": 0.617, "volume": 0.0079}, {"date": "20200720", "type": "RATES_BONDS_10", "high_price": 0.63, "last_price": 0.613, "low_price": 0.602, "start_price": 0.628, "volume": -0.0157}, {"date": "20200721", "type": "RATES_BONDS_10", "high_price": 0.627, "last_price": 0.605, "low_price": 0.594, "start_price": 0.612, "volume": -0.0134}, {"date": "20200722", "type": "RATES_BONDS_10", "high_price": 0.607, "last_price": 0.6, "low_price": 0.582, "start_price": 0.605, "volume": -0.0081}, {"date": "20200723", "type": "RATES_BONDS_10", "high_price": 0.6, "last_price": 0.577, "low_price": 0.574, "start_price": 0.599, "volume": -0.0383}, {"date": "20200724", "type": "RATES_BONDS_10", "high_price": 0.597, "last_price": 0.587, "low_price": 0.556, "start_price": 0.581, "volume": 0.017}, {"date": "20200726", "type": "RATES_BONDS_10", "high_price": 0.594, "last_price": 0.594, "low_price": 0.592, "start_price": 0.592, "volume": 0.0112}, {"date": "20200727", "type": "RATES_BONDS_10", "high_price": 0.618, "last_price": 0.615, "low_price": 0.569, "start_price": 0.59, "volume": 0.0359}, {"date": "20200728", "type": "RATES_BONDS_10", "high_price": 0.637, "last_price": 0.579, "low_price": 0.576, "start_price": 0.615, "volume": -0.0587}, {"date": "20200729", "type": "RATES_BONDS_10", "high_price": 0.595, "last_price": 0.577, "low_price": 0.564, "start_price": 0.579, "volume": -0.0029}, {"date": "20200730", "type": "RATES_BONDS_10", "high_price": 0.579, "last_price": 0.545, "low_price": 0.536, "start_price": 0.572, "volume": -0.0566}, {"date": "20200731", "type": "RATES_BONDS_10", "high_price": 0.564, "last_price": 0.533, "low_price": 0.52, "start_price": 0.543, "volume": -0.0211}, {"date": "20200802", "type": "RATES_BONDS_10", "high_price": 0.533, "last_price": 0.533, "low_price": 0.531, "start_price": 0.531, "volume": 0.0}, {"date": "20200803", "type": "RATES_BONDS_10", "high_price": 0.572, "last_price": 0.554, "low_price": 0.535, "start_price": 0.535, "volume": 0.0398}, {"date": "20200804", "type": "RATES_BONDS_10", "high_price": 0.563, "last_price": 0.512, "low_price": 0.505, "start_price": 0.556, "volume": -0.0767}, {"date": "20200805", "type": "RATES_BONDS_10", "high_price": 0.553, "last_price": 0.549, "low_price": 0.507, "start_price": 0.512, "volume": 0.0735}, {"date": "20200806", "type": "RATES_BONDS_10", "high_price": 0.556, "last_price": 0.538, "low_price": 0.504, "start_price": 0.546, "volume": -0.0209}, {"date": "20200807", "type": "RATES_BONDS_10", "high_price": 0.569, "last_price": 0.566, "low_price": 0.516, "start_price": 0.533, "volume": 0.0517}, {"date": "20200809", "type": "RATES_BONDS_10", "high_price": 0.566, "last_price": 0.566, "low_price": 0.566, "start_price": 0.566, "volume": 0.0}, {"date": "20200810", "type": "RATES_BONDS_10", "high_price": 0.581, "last_price": 0.581, "low_price": 0.544, "start_price": 0.571, "volume": 0.0262}, {"date": "20200811", "type": "RATES_BONDS_10", "high_price": 0.661, "last_price": 0.643, "low_price": 0.569, "start_price": 0.572, "volume": 0.108}, {"date": "20200812", "type": "RATES_BONDS_10", "high_price": 0.691, "last_price": 0.673, "low_price": 0.625, "start_price": 0.632, "volume": 0.0465}, {"date": "20200813", "type": "RATES_BONDS_10", "high_price": 0.727, "last_price": 0.717, "low_price": 0.649, "start_price": 0.674, "volume": 0.066}, {"date": "20200814", "type": "RATES_BONDS_10", "high_price": 0.722, "last_price": 0.709, "low_price": 0.69, "start_price": 0.717, "volume": -0.0113}, {"date": "20200816", "type": "RATES_BONDS_10", "high_price": 0.713, "last_price": 0.713, "low_price": 0.711, "start_price": 0.711, "volume": 0.0045}, {"date": "20200817", "type": "RATES_BONDS_10", "high_price": 0.714, "last_price": 0.692, "low_price": 0.667, "start_price": 0.713, "volume": -0.0296}, {"date": "20200818", "type": "RATES_BONDS_10", "high_price": 0.688, "last_price": 0.67, "low_price": 0.657, "start_price": 0.682, "volume": -0.0305}, {"date": "20200819", "type": "RATES_BONDS_10", "high_price": 0.69, "last_price": 0.685, "low_price": 0.646, "start_price": 0.664, "volume": 0.0218}, {"date": "20200820", "type": "RATES_BONDS_10", "high_price": 0.68, "last_price": 0.652, "low_price": 0.638, "start_price": 0.677, "volume": -0.0474}, {"date": "20200821", "type": "RATES_BONDS_10", "high_price": 0.662, "last_price": 0.636, "low_price": 0.623, "start_price": 0.649, "volume": -0.0248}, {"date": "20200823", "type": "RATES_BONDS_10", "high_price": 0.632, "last_price": 0.632, "low_price": 0.632, "start_price": 0.632, "volume": -0.0075}, {"date": "20200824", "type": "RATES_BONDS_10", "high_price": 0.657, "last_price": 0.654, "low_price": 0.622, "start_price": 0.632, "volume": 0.0359}, {"date": "20200825", "type": "RATES_BONDS_10", "high_price": 0.716, "last_price": 0.688, "low_price": 0.654, "start_price": 0.656, "volume": 0.0521}, {"date": "20200826", "type": "RATES_BONDS_10", "high_price": 0.721, "last_price": 0.688, "low_price": 0.685, "start_price": 0.687, "volume": 0.0}, {"date": "20200827", "type": "RATES_BONDS_10", "high_price": 0.756, "last_price": 0.754, "low_price": 0.649, "start_price": 0.685, "volume": 0.095}, {"date": "20200828", "type": "RATES_BONDS_10", "high_price": 0.789, "last_price": 0.724, "low_price": 0.713, "start_price": 0.762, "volume": -0.039}, {"date": "20200830", "type": "RATES_BONDS_10", "high_price": 0.724, "last_price": 0.724, "low_price": 0.724, "start_price": 0.724, "volume": 0.0}, {"date": "20200831", "type": "RATES_BONDS_10", "high_price": 0.749, "last_price": 0.706, "low_price": 0.692, "start_price": 0.723, "volume": -0.0248}, {"date": "20200901", "type": "RATES_BONDS_10", "high_price": 0.731, "last_price": 0.672, "low_price": 0.669, "start_price": 0.713, "volume": -0.0486}, {"date": "20200902", "type": "RATES_BONDS_10", "high_price": 0.693, "last_price": 0.648, "low_price": 0.643, "start_price": 0.675, "volume": -0.0363}, {"date": "20200903", "type": "RATES_BONDS_10", "high_price": 0.669, "last_price": 0.636, "low_price": 0.604, "start_price": 0.648, "volume": -0.0174}, {"date": "20200904", "type": "RATES_BONDS_10", "high_price": 0.725, "last_price": 0.721, "low_price": 0.628, "start_price": 0.628, "volume": 0.1334}, {"date": "20200907", "type": "RATES_BONDS_10", "high_price": 0.72, "last_price": 0.72, "low_price": 0.72, "start_price": 0.72, "volume": -0.0022}, {"date": "20200908", "type": "RATES_BONDS_10", "high_price": 0.721, "last_price": 0.682, "low_price": 0.664, "start_price": 0.72, "volume": -0.0524}, {"date": "20200909", "type": "RATES_BONDS_10", "high_price": 0.71, "last_price": 0.698, "low_price": 0.659, "start_price": 0.667, "volume": 0.024}, {"date": "20200910", "type": "RATES_BONDS_10", "high_price": 0.723, "last_price": 0.682, "low_price": 0.677, "start_price": 0.698, "volume": -0.0233}, {"date": "20200911", "type": "RATES_BONDS_10", "high_price": 0.697, "last_price": 0.669, "low_price": 0.664, "start_price": 0.68, "volume": -0.0192}, {"date": "20200913", "type": "RATES_BONDS_10", "high_price": 0.671, "last_price": 0.671, "low_price": 0.671, "start_price": 0.671, "volume": 0.0025}, {"date": "20200914", "type": "RATES_BONDS_10", "high_price": 0.68, "last_price": 0.676, "low_price": 0.651, "start_price": 0.672, "volume": 0.0073}, {"date": "20200915", "type": "RATES_BONDS_10", "high_price": 0.689, "last_price": 0.68, "low_price": 0.666, "start_price": 0.674, "volume": 0.0073}, {"date": "20200916", "type": "RATES_BONDS_10", "high_price": 0.702, "last_price": 0.698, "low_price": 0.656, "start_price": 0.672, "volume": 0.0265}, {"date": "20200917", "type": "RATES_BONDS_10", "high_price": 0.692, "last_price": 0.689, "low_price": 0.646, "start_price": 0.69, "volume": -0.014}, {"date": "20200918", "type": "RATES_BONDS_10", "high_price": 0.699, "last_price": 0.697, "low_price": 0.668, "start_price": 0.689, "volume": 0.0121}, {"date": "20200921", "type": "RATES_BONDS_10", "high_price": 0.692, "last_price": 0.669, "low_price": 0.648, "start_price": 0.682, "volume": -0.04}, {"date": "20200922", "type": "RATES_BONDS_10", "high_price": 0.681, "last_price": 0.671, "low_price": 0.659, "start_price": 0.666, "volume": 0.0025}, {"date": "20200923", "type": "RATES_BONDS_10", "high_price": 0.692, "last_price": 0.677, "low_price": 0.656, "start_price": 0.676, "volume": 0.0097}, {"date": "20200924", "type": "RATES_BONDS_10", "high_price": 0.681, "last_price": 0.668, "low_price": 0.661, "start_price": 0.674, "volume": -0.0145}, {"date": "20200925", "type": "RATES_BONDS_10", "high_price": 0.679, "last_price": 0.656, "low_price": 0.651, "start_price": 0.671, "volume": -0.0171}, {"date": "20200927", "type": "RATES_BONDS_10", "high_price": 0.658, "last_price": 0.658, "low_price": 0.656, "start_price": 0.656, "volume": 0.0024}, {"date": "20200928", "type": "RATES_BONDS_10", "high_price": 0.674, "last_price": 0.658, "low_price": 0.654, "start_price": 0.658, "volume": 0.0}, {"date": "20200929", "type": "RATES_BONDS_10", "high_price": 0.663, "last_price": 0.651, "low_price": 0.641, "start_price": 0.658, "volume": -0.0099}, {"date": "20200930", "type": "RATES_BONDS_10", "high_price": 0.704, "last_price": 0.686, "low_price": 0.641, "start_price": 0.651, "volume": 0.053}, {"date": "20201001", "type": "RATES_BONDS_10", "high_price": 0.72, "last_price": 0.679, "low_price": 0.669, "start_price": 0.689, "volume": -0.0096}, {"date": "20201002", "type": "RATES_BONDS_10", "high_price": 0.706, "last_price": 0.704, "low_price": 0.653, "start_price": 0.682, "volume": 0.0364}, {"date": "20201004", "type": "RATES_BONDS_10", "high_price": 0.709, "last_price": 0.706, "low_price": 0.706, "start_price": 0.709, "volume": 0.0024}, {"date": "20201005", "type": "RATES_BONDS_10", "high_price": 0.783, "last_price": 0.778, "low_price": 0.699, "start_price": 0.71, "volume": 0.1033}, {"date": "20201006", "type": "RATES_BONDS_10", "high_price": 0.792, "last_price": 0.734, "low_price": 0.727, "start_price": 0.775, "volume": -0.0576}, {"date": "20201007", "type": "RATES_BONDS_10", "high_price": 0.797, "last_price": 0.784, "low_price": 0.739, "start_price": 0.74, "volume": 0.068}, {"date": "20201008", "type": "RATES_BONDS_10", "high_price": 0.787, "last_price": 0.779, "low_price": 0.762, "start_price": 0.78, "volume": -0.0064}, {"date": "20201009", "type": "RATES_BONDS_10", "high_price": 0.799, "last_price": 0.779, "low_price": 0.76, "start_price": 0.777, "volume": 0.0}, {"date": "20201012", "type": "RATES_BONDS_10", "high_price": 0.764, "last_price": 0.764, "low_price": 0.764, "start_price": 0.764, "volume": -0.0193}, {"date": "20201013", "type": "RATES_BONDS_10", "high_price": 0.769, "last_price": 0.729, "low_price": 0.726, "start_price": 0.76, "volume": -0.0456}, {"date": "20201014", "type": "RATES_BONDS_10", "high_price": 0.735, "last_price": 0.727, "low_price": 0.709, "start_price": 0.73, "volume": -0.0023}, {"date": "20201015", "type": "RATES_BONDS_10", "high_price": 0.74, "last_price": 0.739, "low_price": 0.691, "start_price": 0.724, "volume": 0.0161}, {"date": "20201016", "type": "RATES_BONDS_10", "high_price": 0.757, "last_price": 0.749, "low_price": 0.721, "start_price": 0.736, "volume": 0.0135}, {"date": "20201018", "type": "RATES_BONDS_10", "high_price": 0.762, "last_price": 0.761, "low_price": 0.761, "start_price": 0.762, "volume": 0.0156}, {"date": "20201019", "type": "RATES_BONDS_10", "high_price": 0.781, "last_price": 0.772, "low_price": 0.754, "start_price": 0.759, "volume": 0.0154}, {"date": "20201020", "type": "RATES_BONDS_10", "high_price": 0.801, "last_price": 0.786, "low_price": 0.764, "start_price": 0.769, "volume": 0.0174}, {"date": "20201021", "type": "RATES_BONDS_10", "high_price": 0.836, "last_price": 0.821, "low_price": 0.797, "start_price": 0.799, "volume": 0.0448}, {"date": "20201022", "type": "RATES_BONDS_10", "high_price": 0.87, "last_price": 0.861, "low_price": 0.804, "start_price": 0.814, "volume": 0.0492}, {"date": "20201023", "type": "RATES_BONDS_10", "high_price": 0.872, "last_price": 0.841, "low_price": 0.831, "start_price": 0.858, "volume": -0.0232}, {"date": "20201026", "type": "RATES_BONDS_10", "high_price": 0.831, "last_price": 0.803, "low_price": 0.791, "start_price": 0.828, "volume": -0.0459}, {"date": "20201027", "type": "RATES_BONDS_10", "high_price": 0.809, "last_price": 0.771, "low_price": 0.768, "start_price": 0.794, "volume": -0.0396}, {"date": "20201028", "type": "RATES_BONDS_10", "high_price": 0.784, "last_price": 0.774, "low_price": 0.746, "start_price": 0.766, "volume": 0.0044}, {"date": "20201029", "type": "RATES_BONDS_10", "high_price": 0.841, "last_price": 0.831, "low_price": 0.769, "start_price": 0.779, "volume": 0.0737}, {"date": "20201030", "type": "RATES_BONDS_10", "high_price": 0.877, "last_price": 0.874, "low_price": 0.805, "start_price": 0.831, "volume": 0.0509}, {"date": "20201101", "type": "RATES_BONDS_10", "high_price": 0.859, "last_price": 0.859, "low_price": 0.855, "start_price": 0.855, "volume": -0.0174}, {"date": "20201102", "type": "RATES_BONDS_10", "high_price": 0.874, "last_price": 0.852, "low_price": 0.828, "start_price": 0.855, "volume": -0.0078}, {"date": "20201103", "type": "RATES_BONDS_10", "high_price": 0.901, "last_price": 0.896, "low_price": 0.852, "start_price": 0.852, "volume": 0.0518}, {"date": "20201104", "type": "RATES_BONDS_10", "high_price": 0.945, "last_price": 0.771, "low_price": 0.756, "start_price": 0.928, "volume": -0.1391}, {"date": "20201105", "type": "RATES_BONDS_10", "high_price": 0.79, "last_price": 0.766, "low_price": 0.718, "start_price": 0.756, "volume": -0.0065}, {"date": "20201106", "type": "RATES_BONDS_10", "high_price": 0.837, "last_price": 0.82, "low_price": 0.758, "start_price": 0.763, "volume": 0.0702}, {"date": "20201108", "type": "RATES_BONDS_10", "high_price": 0.834, "last_price": 0.83, "low_price": 0.83, "start_price": 0.834, "volume": 0.0124}, {"date": "20201109", "type": "RATES_BONDS_10", "high_price": 0.975, "last_price": 0.924, "low_price": 0.798, "start_price": 0.83, "volume": 0.1122}, {"date": "20201110", "type": "RATES_BONDS_10", "high_price": 0.973, "last_price": 0.96, "low_price": 0.908, "start_price": 0.927, "volume": 0.039}, {"date": "20201111", "type": "RATES_BONDS_10", "high_price": 0.977, "last_price": 0.977, "low_price": 0.977, "start_price": 0.977, "volume": 0.0181}, {"date": "20201112", "type": "RATES_BONDS_10", "high_price": 0.964, "last_price": 0.883, "low_price": 0.878, "start_price": 0.952, "volume": -0.0959}, {"date": "20201113", "type": "RATES_BONDS_10", "high_price": 0.901, "last_price": 0.898, "low_price": 0.864, "start_price": 0.885, "volume": 0.0166}, {"date": "20201115", "type": "RATES_BONDS_10", "high_price": 0.901, "last_price": 0.901, "low_price": 0.901, "start_price": 0.901, "volume": 0.0037}, {"date": "20201116", "type": "RATES_BONDS_10", "high_price": 0.931, "last_price": 0.911, "low_price": 0.873, "start_price": 0.9, "volume": 0.011}, {"date": "20201117", "type": "RATES_BONDS_10", "high_price": 0.916, "last_price": 0.862, "low_price": 0.859, "start_price": 0.905, "volume": -0.054}, {"date": "20201118", "type": "RATES_BONDS_10", "high_price": 0.893, "last_price": 0.87, "low_price": 0.836, "start_price": 0.862, "volume": 0.0095}, {"date": "20201119", "type": "RATES_BONDS_10", "high_price": 0.867, "last_price": 0.842, "low_price": 0.831, "start_price": 0.86, "volume": -0.032}, {"date": "20201120", "type": "RATES_BONDS_10", "high_price": 0.85, "last_price": 0.824, "low_price": 0.818, "start_price": 0.82, "volume": -0.0214}, {"date": "20201122", "type": "RATES_BONDS_10", "high_price": 0.824, "last_price": 0.824, "low_price": 0.824, "start_price": 0.824, "volume": 0.0}, {"date": "20201123", "type": "RATES_BONDS_10", "high_price": 0.862, "last_price": 0.859, "low_price": 0.826, "start_price": 0.832, "volume": 0.0416}, {"date": "20201124", "type": "RATES_BONDS_10", "high_price": 0.888, "last_price": 0.885, "low_price": 0.854, "start_price": 0.872, "volume": 0.0305}, {"date": "20201125", "type": "RATES_BONDS_10", "high_price": 0.9, "last_price": 0.882, "low_price": 0.855, "start_price": 0.887, "volume": -0.0036}, {"date": "20201126", "type": "RATES_BONDS_10", "high_price": 0.859, "last_price": 0.859, "low_price": 0.855, "start_price": 0.855, "volume": -0.0261}, {"date": "20201127", "type": "RATES_BONDS_10", "high_price": 0.868, "last_price": 0.842, "low_price": 0.839, "start_price": 0.859, "volume": -0.0191}, {"date": "20201129", "type": "RATES_BONDS_10", "high_price": 0.845, "last_price": 0.844, "low_price": 0.844, "start_price": 0.845, "volume": 0.0019}, {"date": "20201130", "type": "RATES_BONDS_10", "high_price": 0.86, "last_price": 0.842, "low_price": 0.831, "start_price": 0.845, "volume": -0.0019}, {"date": "20201201", "type": "RATES_BONDS_10", "high_price": 0.938, "last_price": 0.929, "low_price": 0.834, "start_price": 0.847, "volume": 0.1034}, {"date": "20201202", "type": "RATES_BONDS_10", "high_price": 0.966, "last_price": 0.938, "low_price": 0.911, "start_price": 0.923, "volume": 0.0089}, {"date": "20201203", "type": "RATES_BONDS_10", "high_price": 0.946, "last_price": 0.911, "low_price": 0.901, "start_price": 0.936, "volume": -0.0282}, {"date": "20201204", "type": "RATES_BONDS_10", "high_price": 0.986, "last_price": 0.973, "low_price": 0.901, "start_price": 0.91, "volume": 0.0673}, {"date": "20201207", "type": "RATES_BONDS_10", "high_price": 0.974, "last_price": 0.928, "low_price": 0.924, "start_price": 0.974, "volume": -0.046}, {"date": "20201208", "type": "RATES_BONDS_10", "high_price": 0.941, "last_price": 0.921, "low_price": 0.893, "start_price": 0.928, "volume": -0.0071}, {"date": "20201209", "type": "RATES_BONDS_10", "high_price": 0.959, "last_price": 0.938, "low_price": 0.924, "start_price": 0.931, "volume": 0.0179}, {"date": "20201210", "type": "RATES_BONDS_10", "high_price": 0.941, "last_price": 0.906, "low_price": 0.905, "start_price": 0.926, "volume": -0.0335}, {"date": "20201211", "type": "RATES_BONDS_10", "high_price": 0.915, "last_price": 0.896, "low_price": 0.873, "start_price": 0.91, "volume": -0.0109}, {"date": "20201213", "type": "RATES_BONDS_10", "high_price": 0.91, "last_price": 0.91, "low_price": 0.908, "start_price": 0.908, "volume": 0.0148}, {"date": "20201214", "type": "RATES_BONDS_10", "high_price": 0.939, "last_price": 0.898, "low_price": 0.888, "start_price": 0.911, "volume": -0.0128}, {"date": "20201215", "type": "RATES_BONDS_10", "high_price": 0.925, "last_price": 0.911, "low_price": 0.885, "start_price": 0.898, "volume": 0.0147}, {"date": "20201216", "type": "RATES_BONDS_10", "high_price": 0.955, "last_price": 0.92, "low_price": 0.901, "start_price": 0.911, "volume": 0.0091}, {"date": "20201217", "type": "RATES_BONDS_10", "high_price": 0.945, "last_price": 0.935, "low_price": 0.891, "start_price": 0.92, "volume": 0.0163}, {"date": "20201218", "type": "RATES_BONDS_10", "high_price": 0.951, "last_price": 0.945, "low_price": 0.915, "start_price": 0.931, "volume": 0.0107}, {"date": "20201220", "type": "RATES_BONDS_10", "high_price": 0.938, "last_price": 0.938, "low_price": 0.936, "start_price": 0.936, "volume": -0.0071}, {"date": "20201221", "type": "RATES_BONDS_10", "high_price": 0.948, "last_price": 0.938, "low_price": 0.882, "start_price": 0.938, "volume": 0.0}, {"date": "20201222", "type": "RATES_BONDS_10", "high_price": 0.94, "last_price": 0.921, "low_price": 0.915, "start_price": 0.935, "volume": -0.0177}, {"date": "20201223", "type": "RATES_BONDS_10", "high_price": 0.973, "last_price": 0.945, "low_price": 0.903, "start_price": 0.918, "volume": 0.0253}, {"date": "20201224", "type": "RATES_BONDS_10", "high_price": 0.955, "last_price": 0.926, "low_price": 0.921, "start_price": 0.951, "volume": -0.0193}, {"date": "20201227", "type": "RATES_BONDS_10", "high_price": 0.938, "last_price": 0.938, "low_price": 0.936, "start_price": 0.936, "volume": 0.0125}, {"date": "20201228", "type": "RATES_BONDS_10", "high_price": 0.963, "last_price": 0.923, "low_price": 0.923, "start_price": 0.94, "volume": -0.0159}, {"date": "20201229", "type": "RATES_BONDS_10", "high_price": 0.951, "last_price": 0.94, "low_price": 0.928, "start_price": 0.936, "volume": 0.018}, {"date": "20201230", "type": "RATES_BONDS_10", "high_price": 0.956, "last_price": 0.926, "low_price": 0.923, "start_price": 0.935, "volume": -0.0142}, {"date": "20201231", "type": "RATES_BONDS_10", "high_price": 0.937, "last_price": 0.916, "low_price": 0.911, "start_price": 0.927, "volume": -0.0107}, {"date": "20210103", "type": "RATES_BONDS_10", "high_price": 0.932, "last_price": 0.93, "low_price": 0.93, "start_price": 0.932, "volume": 0.0145}, {"date": "20210104", "type": "RATES_BONDS_10", "high_price": 0.953, "last_price": 0.918, "low_price": 0.906, "start_price": 0.93, "volume": -0.0125}, {"date": "20210105", "type": "RATES_BONDS_10", "high_price": 0.963, "last_price": 0.955, "low_price": 0.916, "start_price": 0.922, "volume": 0.04}, {"date": "20210106", "type": "RATES_BONDS_10", "high_price": 1.054, "last_price": 1.039, "low_price": 0.945, "start_price": 0.95, "volume": 0.088}, {"date": "20210107", "type": "RATES_BONDS_10", "high_price": 1.088, "last_price": 1.081, "low_price": 1.029, "start_price": 1.037, "volume": 0.0407}, {"date": "20210108", "type": "RATES_BONDS_10", "high_price": 1.125, "last_price": 1.119, "low_price": 1.075, "start_price": 1.079, "volume": 0.0347}, {"date": "20210110", "type": "RATES_BONDS_10", "high_price": 1.119, "last_price": 1.119, "low_price": 1.119, "start_price": 1.119, "volume": 0.0}, {"date": "20210111", "type": "RATES_BONDS_10", "high_price": 1.148, "last_price": 1.144, "low_price": 1.097, "start_price": 1.107, "volume": 0.0229}, {"date": "20210112", "type": "RATES_BONDS_10", "high_price": 1.187, "last_price": 1.129, "low_price": 1.129, "start_price": 1.146, "volume": -0.0133}, {"date": "20210113", "type": "RATES_BONDS_10", "high_price": 1.134, "last_price": 1.092, "low_price": 1.071, "start_price": 1.117, "volume": -0.0331}, {"date": "20210114", "type": "RATES_BONDS_10", "high_price": 1.138, "last_price": 1.129, "low_price": 1.075, "start_price": 1.085, "volume": 0.0344}, {"date": "20210115", "type": "RATES_BONDS_10", "high_price": 1.128, "last_price": 1.087, "low_price": 1.084, "start_price": 1.128, "volume": -0.0375}, {"date": "20210118", "type": "RATES_BONDS_10", "high_price": 1.1, "last_price": 1.1, "low_price": 1.099, "start_price": 1.099, "volume": 0.0125}, {"date": "20210119", "type": "RATES_BONDS_10", "high_price": 1.121, "last_price": 1.092, "low_price": 1.087, "start_price": 1.102, "volume": -0.0077}, {"date": "20210120", "type": "RATES_BONDS_10", "high_price": 1.107, "last_price": 1.077, "low_price": 1.075, "start_price": 1.1, "volume": -0.0139}, {"date": "20210121", "type": "RATES_BONDS_10", "high_price": 1.123, "last_price": 1.109, "low_price": 1.077, "start_price": 1.085, "volume": 0.0301}, {"date": "20210122", "type": "RATES_BONDS_10", "high_price": 1.118, "last_price": 1.086, "low_price": 1.08, "start_price": 1.113, "volume": -0.0214}, {"date": "20210124", "type": "RATES_BONDS_10", "high_price": 1.097, "last_price": 1.096, "low_price": 1.096, "start_price": 1.097, "volume": 0.0094}, {"date": "20210125", "type": "RATES_BONDS_10", "high_price": 1.103, "last_price": 1.033, "low_price": 1.03, "start_price": 1.096, "volume": -0.0573}, {"date": "20210126", "type": "RATES_BONDS_10", "high_price": 1.053, "last_price": 1.033, "low_price": 1.028, "start_price": 1.043, "volume": 0.0}, {"date": "20210127", "type": "RATES_BONDS_10", "high_price": 1.05, "last_price": 1.013, "low_price": 1.001, "start_price": 1.04, "volume": -0.0197}, {"date": "20210128", "type": "RATES_BONDS_10", "high_price": 1.072, "last_price": 1.052, "low_price": 0.996, "start_price": 1.023, "volume": 0.0385}, {"date": "20210129", "type": "RATES_BONDS_10", "high_price": 1.105, "last_price": 1.071, "low_price": 1.042, "start_price": 1.048, "volume": 0.018}, {"date": "20210131", "type": "RATES_BONDS_10", "high_price": 1.072, "last_price": 1.071, "low_price": 1.069, "start_price": 1.069, "volume": 0.0}, {"date": "20210201", "type": "RATES_BONDS_10", "high_price": 1.089, "last_price": 1.079, "low_price": 1.06, "start_price": 1.071, "volume": 0.0079}, {"date": "20210202", "type": "RATES_BONDS_10", "high_price": 1.118, "last_price": 1.095, "low_price": 1.074, "start_price": 1.083, "volume": 0.0144}, {"date": "20210203", "type": "RATES_BONDS_10", "high_price": 1.141, "last_price": 1.139, "low_price": 1.105, "start_price": 1.108, "volume": 0.0407}, {"date": "20210204", "type": "RATES_BONDS_10", "high_price": 1.162, "last_price": 1.136, "low_price": 1.131, "start_price": 1.143, "volume": -0.0029}, {"date": "20210205", "type": "RATES_BONDS_10", "high_price": 1.188, "last_price": 1.169, "low_price": 1.129, "start_price": 1.138, "volume": 0.029}, {"date": "20210207", "type": "RATES_BONDS_10", "high_price": 1.177, "last_price": 1.174, "low_price": 1.174, "start_price": 1.177, "volume": 0.0044}, {"date": "20210208", "type": "RATES_BONDS_10", "high_price": 1.2, "last_price": 1.176, "low_price": 1.15, "start_price": 1.172, "volume": 0.0015}, {"date": "20210209", "type": "RATES_BONDS_10", "high_price": 1.172, "last_price": 1.16, "low_price": 1.14, "start_price": 1.164, "volume": -0.0132}, {"date": "20210210", "type": "RATES_BONDS_10", "high_price": 1.176, "last_price": 1.124, "low_price": 1.122, "start_price": 1.164, "volume": -0.031}, {"date": "20210211", "type": "RATES_BONDS_10", "high_price": 1.166, "last_price": 1.165, "low_price": 1.132, "start_price": 1.147, "volume": 0.0361}, {"date": "20210212", "type": "RATES_BONDS_10", "high_price": 1.213, "last_price": 1.21, "low_price": 1.15, "start_price": 1.163, "volume": 0.0387}, {"date": "20210215", "type": "RATES_BONDS_10", "high_price": 1.25, "last_price": 1.25, "low_price": 1.25, "start_price": 1.25, "volume": 0.0332}, {"date": "20210216", "type": "RATES_BONDS_10", "high_price": 1.317, "last_price": 1.311, "low_price": 1.223, "start_price": 1.25, "volume": 0.0485}, {"date": "20210217", "type": "RATES_BONDS_10", "high_price": 1.333, "last_price": 1.282, "low_price": 1.269, "start_price": 1.329, "volume": -0.0218}, {"date": "20210218", "type": "RATES_BONDS_10", "high_price": 1.318, "last_price": 1.297, "low_price": 1.258, "start_price": 1.274, "volume": 0.0119}, {"date": "20210219", "type": "RATES_BONDS_10", "high_price": 1.363, "last_price": 1.34, "low_price": 1.282, "start_price": 1.292, "volume": 0.0327}, {"date": "20210221", "type": "RATES_BONDS_10", "high_price": 1.367, "last_price": 1.362, "low_price": 1.362, "start_price": 1.367, "volume": 0.0165}, {"date": "20210222", "type": "RATES_BONDS_10", "high_price": 1.394, "last_price": 1.369, "low_price": 1.326, "start_price": 1.363, "volume": 0.0051}, {"date": "20210223", "type": "RATES_BONDS_10", "high_price": 1.389, "last_price": 1.343, "low_price": 1.342, "start_price": 1.369, "volume": -0.0186}, {"date": "20210224", "type": "RATES_BONDS_10", "high_price": 1.435, "last_price": 1.372, "low_price": 1.33, "start_price": 1.343, "volume": 0.0216}, {"date": "20210225", "type": "RATES_BONDS_10", "high_price": 1.614, "last_price": 1.53, "low_price": 1.374, "start_price": 1.379, "volume": 0.1152}, {"date": "20210226", "type": "RATES_BONDS_10", "high_price": 1.558, "last_price": 1.407, "low_price": 1.381, "start_price": 1.529, "volume": -0.0808}, {"date": "20210228", "type": "RATES_BONDS_10", "high_price": 1.415, "last_price": 1.395, "low_price": 1.395, "start_price": 1.415, "volume": -0.0085}, {"date": "20210301", "type": "RATES_BONDS_10", "high_price": 1.46, "last_price": 1.426, "low_price": 1.383, "start_price": 1.395, "volume": 0.0221}, {"date": "20210302", "type": "RATES_BONDS_10", "high_price": 1.453, "last_price": 1.398, "low_price": 1.39, "start_price": 1.424, "volume": -0.0192}, {"date": "20210303", "type": "RATES_BONDS_10", "high_price": 1.498, "last_price": 1.484, "low_price": 1.398, "start_price": 1.402, "volume": 0.0615}, {"date": "20210304", "type": "RATES_BONDS_10", "high_price": 1.569, "last_price": 1.557, "low_price": 1.45, "start_price": 1.486, "volume": 0.0491}, {"date": "20210305", "type": "RATES_BONDS_10", "high_price": 1.625, "last_price": 1.577, "low_price": 1.535, "start_price": 1.566, "volume": 0.0125}, {"date": "20210307", "type": "RATES_BONDS_10", "high_price": 1.599, "last_price": 1.599, "low_price": 1.597, "start_price": 1.597, "volume": 0.0144}, {"date": "20210308", "type": "RATES_BONDS_10", "high_price": 1.613, "last_price": 1.603, "low_price": 1.575, "start_price": 1.597, "volume": 0.0023}, {"date": "20210309", "type": "RATES_BONDS_10", "high_price": 1.594, "last_price": 1.528, "low_price": 1.523, "start_price": 1.589, "volume": -0.0467}, {"date": "20210310", "type": "RATES_BONDS_10", "high_price": 1.566, "last_price": 1.521, "low_price": 1.506, "start_price": 1.525, "volume": -0.0045}, {"date": "20210311", "type": "RATES_BONDS_10", "high_price": 1.547, "last_price": 1.535, "low_price": 1.475, "start_price": 1.521, "volume": 0.0092}, {"date": "20210312", "type": "RATES_BONDS_10", "high_price": 1.642, "last_price": 1.625, "low_price": 1.532, "start_price": 1.541, "volume": 0.0583}, {"date": "20210314", "type": "RATES_BONDS_10", "high_price": 1.639, "last_price": 1.637, "low_price": 1.637, "start_price": 1.639, "volume": 0.0076}, {"date": "20210315", "type": "RATES_BONDS_10", "high_price": 1.639, "last_price": 1.607, "low_price": 1.595, "start_price": 1.637, "volume": -0.0181}, {"date": "20210316", "type": "RATES_BONDS_10", "high_price": 1.628, "last_price": 1.621, "low_price": 1.585, "start_price": 1.602, "volume": 0.0088}, {"date": "20210317", "type": "RATES_BONDS_10", "high_price": 1.689, "last_price": 1.646, "low_price": 1.616, "start_price": 1.621, "volume": 0.0153}, {"date": "20210318", "type": "RATES_BONDS_10", "high_price": 1.754, "last_price": 1.706, "low_price": 1.629, "start_price": 1.66, "volume": 0.0366}, {"date": "20210319", "type": "RATES_BONDS_10", "high_price": 1.75, "last_price": 1.73, "low_price": 1.671, "start_price": 1.71, "volume": 0.0138}, {"date": "20210321", "type": "RATES_BONDS_10", "high_price": 1.71, "last_price": 1.707, "low_price": 1.707, "start_price": 1.71, "volume": -0.0134}, {"date": "20210322", "type": "RATES_BONDS_10", "high_price": 1.709, "last_price": 1.695, "low_price": 1.663, "start_price": 1.707, "volume": -0.0071}, {"date": "20210323", "type": "RATES_BONDS_10", "high_price": 1.702, "last_price": 1.622, "low_price": 1.615, "start_price": 1.682, "volume": -0.0427}, {"date": "20210324", "type": "RATES_BONDS_10", "high_price": 1.651, "last_price": 1.614, "low_price": 1.589, "start_price": 1.615, "volume": -0.0053}, {"date": "20210325", "type": "RATES_BONDS_10", "high_price": 1.642, "last_price": 1.633, "low_price": 1.591, "start_price": 1.612, "volume": 0.0121}, {"date": "20210326", "type": "RATES_BONDS_10", "high_price": 1.681, "last_price": 1.674, "low_price": 1.619, "start_price": 1.626, "volume": 0.0251}, {"date": "20210328", "type": "RATES_BONDS_10", "high_price": 1.672, "last_price": 1.672, "low_price": 1.671, "start_price": 1.671, "volume": -0.0011}, {"date": "20210329", "type": "RATES_BONDS_10", "high_price": 1.728, "last_price": 1.717, "low_price": 1.635, "start_price": 1.672, "volume": 0.0267}, {"date": "20210330", "type": "RATES_BONDS_10", "high_price": 1.776, "last_price": 1.71, "low_price": 1.706, "start_price": 1.713, "volume": -0.0041}, {"date": "20210331", "type": "RATES_BONDS_10", "high_price": 1.753, "last_price": 1.744, "low_price": 1.708, "start_price": 1.717, "volume": 0.0199}, {"date": "20210401", "type": "RATES_BONDS_10", "high_price": 1.753, "last_price": 1.673, "low_price": 1.672, "start_price": 1.737, "volume": -0.0404}, {"date": "20210402", "type": "RATES_BONDS_10", "high_price": 1.729, "last_price": 1.673, "low_price": 1.667, "start_price": 1.67, "volume": 0.0}, {"date": "20210404", "type": "RATES_BONDS_10", "high_price": 1.705, "last_price": 1.705, "low_price": 1.7, "start_price": 1.7, "volume": 0.0194}, {"date": "20210405", "type": "RATES_BONDS_10", "high_price": 1.745, "last_price": 1.707, "low_price": 1.7, "start_price": 1.705, "volume": 0.0012}, {"date": "20210406", "type": "RATES_BONDS_10", "high_price": 1.716, "last_price": 1.658, "low_price": 1.653, "start_price": 1.7, "volume": -0.0291}, {"date": "20210407", "type": "RATES_BONDS_10", "high_price": 1.679, "last_price": 1.679, "low_price": 1.628, "start_price": 1.663, "volume": 0.0129}, {"date": "20210408", "type": "RATES_BONDS_10", "high_price": 1.674, "last_price": 1.626, "low_price": 1.617, "start_price": 1.669, "volume": -0.0316}, {"date": "20210409", "type": "RATES_BONDS_10", "high_price": 1.687, "last_price": 1.662, "low_price": 1.621, "start_price": 1.633, "volume": 0.022}, {"date": "20210411", "type": "RATES_BONDS_10", "high_price": 1.674, "last_price": 1.674, "low_price": 1.674, "start_price": 1.674, "volume": 0.0075}, {"date": "20210412", "type": "RATES_BONDS_10", "high_price": 1.685, "last_price": 1.669, "low_price": 1.644, "start_price": 1.674, "volume": -0.0031}, {"date": "20210413", "type": "RATES_BONDS_10", "high_price": 1.703, "last_price": 1.62, "low_price": 1.616, "start_price": 1.676, "volume": -0.0297}, {"date": "20210414", "type": "RATES_BONDS_10", "high_price": 1.65, "last_price": 1.634, "low_price": 1.611, "start_price": 1.615, "volume": 0.0088}, {"date": "20210415", "type": "RATES_BONDS_10", "high_price": 1.646, "last_price": 1.574, "low_price": 1.528, "start_price": 1.641, "volume": -0.0367}, {"date": "20210416", "type": "RATES_BONDS_10", "high_price": 1.599, "last_price": 1.59, "low_price": 1.552, "start_price": 1.565, "volume": 0.0103}, {"date": "20210418", "type": "RATES_BONDS_10", "high_price": 1.578, "last_price": 1.578, "low_price": 1.574, "start_price": 1.574, "volume": -0.0077}, {"date": "20210419", "type": "RATES_BONDS_10", "high_price": 1.617, "last_price": 1.61, "low_price": 1.552, "start_price": 1.578, "volume": 0.0202}, {"date": "20210420", "type": "RATES_BONDS_10", "high_price": 1.633, "last_price": 1.566, "low_price": 1.557, "start_price": 1.598, "volume": -0.0273}, {"date": "20210421", "type": "RATES_BONDS_10", "high_price": 1.586, "last_price": 1.559, "low_price": 1.554, "start_price": 1.564, "volume": -0.0045}, {"date": "20210422", "type": "RATES_BONDS_10", "high_price": 1.587, "last_price": 1.542, "low_price": 1.531, "start_price": 1.554, "volume": -0.0112}, {"date": "20210423", "type": "RATES_BONDS_10", "high_price": 1.582, "last_price": 1.559, "low_price": 1.531, "start_price": 1.547, "volume": 0.0116}, {"date": "20210425", "type": "RATES_BONDS_10", "high_price": 1.563, "last_price": 1.563, "low_price": 1.563, "start_price": 1.563, "volume": 0.0022}, {"date": "20210426", "type": "RATES_BONDS_10", "high_price": 1.599, "last_price": 1.568, "low_price": 1.556, "start_price": 1.563, "volume": 0.0035}, {"date": "20210427", "type": "RATES_BONDS_10", "high_price": 1.63, "last_price": 1.625, "low_price": 1.57, "start_price": 1.57, "volume": 0.0362}, {"date": "20210428", "type": "RATES_BONDS_10", "high_price": 1.661, "last_price": 1.611, "low_price": 1.608, "start_price": 1.62, "volume": -0.0087}, {"date": "20210429", "type": "RATES_BONDS_10", "high_price": 1.69, "last_price": 1.641, "low_price": 1.615, "start_price": 1.615, "volume": 0.0189}, {"date": "20210430", "type": "RATES_BONDS_10", "high_price": 1.659, "last_price": 1.626, "low_price": 1.62, "start_price": 1.645, "volume": -0.0095}, {"date": "20210502", "type": "RATES_BONDS_10", "high_price": 1.626, "last_price": 1.626, "low_price": 1.626, "start_price": 1.626, "volume": 0.0}, {"date": "20210503", "type": "RATES_BONDS_10", "high_price": 1.655, "last_price": 1.599, "low_price": 1.578, "start_price": 1.631, "volume": -0.0163}, {"date": "20210504", "type": "RATES_BONDS_10", "high_price": 1.624, "last_price": 1.591, "low_price": 1.557, "start_price": 1.605, "volume": -0.0055}, {"date": "20210505", "type": "RATES_BONDS_10", "high_price": 1.626, "last_price": 1.571, "low_price": 1.568, "start_price": 1.592, "volume": -0.0121}, {"date": "20210506", "type": "RATES_BONDS_10", "high_price": 1.591, "last_price": 1.57, "low_price": 1.557, "start_price": 1.58, "volume": -0.0011}, {"date": "20210507", "type": "RATES_BONDS_10", "high_price": 1.584, "last_price": 1.579, "low_price": 1.469, "start_price": 1.566, "volume": 0.0059}, {"date": "20210509", "type": "RATES_BONDS_10", "high_price": 1.584, "last_price": 1.584, "low_price": 1.579, "start_price": 1.579, "volume": 0.0034}, {"date": "20210510", "type": "RATES_BONDS_10", "high_price": 1.609, "last_price": 1.604, "low_price": 1.559, "start_price": 1.586, "volume": 0.0124}, {"date": "20210511", "type": "RATES_BONDS_10", "high_price": 1.631, "last_price": 1.622, "low_price": 1.586, "start_price": 1.602, "volume": 0.0112}, {"date": "20210512", "type": "RATES_BONDS_10", "high_price": 1.701, "last_price": 1.693, "low_price": 1.609, "start_price": 1.629, "volume": 0.0442}, {"date": "20210513", "type": "RATES_BONDS_10", "high_price": 1.707, "last_price": 1.659, "low_price": 1.651, "start_price": 1.702, "volume": -0.0203}, {"date": "20210514", "type": "RATES_BONDS_10", "high_price": 1.668, "last_price": 1.635, "low_price": 1.625, "start_price": 1.663, "volume": -0.0144}, {"date": "20210516", "type": "RATES_BONDS_10", "high_price": 1.635, "last_price": 1.633, "low_price": 1.633, "start_price": 1.635, "volume": -0.001}, {"date": "20210517", "type": "RATES_BONDS_10", "high_price": 1.652, "last_price": 1.652, "low_price": 1.605, "start_price": 1.635, "volume": 0.0114}, {"date": "20210518", "type": "RATES_BONDS_10", "high_price": 1.657, "last_price": 1.64, "low_price": 1.628, "start_price": 1.647, "volume": -0.0072}, {"date": "20210519", "type": "RATES_BONDS_10", "high_price": 1.692, "last_price": 1.676, "low_price": 1.62, "start_price": 1.642, "volume": 0.0219}, {"date": "20210520", "type": "RATES_BONDS_10", "high_price": 1.68, "last_price": 1.628, "low_price": 1.625, "start_price": 1.673, "volume": -0.0285}, {"date": "20210521", "type": "RATES_BONDS_10", "high_price": 1.64, "last_price": 1.623, "low_price": 1.613, "start_price": 1.635, "volume": -0.0031}, {"date": "20210523", "type": "RATES_BONDS_10", "high_price": 1.622, "last_price": 1.62, "low_price": 1.62, "start_price": 1.622, "volume": -0.0021}, {"date": "20210524", "type": "RATES_BONDS_10", "high_price": 1.627, "last_price": 1.603, "low_price": 1.596, "start_price": 1.62, "volume": -0.0105}, {"date": "20210525", "type": "RATES_BONDS_10", "high_price": 1.61, "last_price": 1.56, "low_price": 1.554, "start_price": 1.608, "volume": -0.0265}, {"date": "20210526", "type": "RATES_BONDS_10", "high_price": 1.582, "last_price": 1.581, "low_price": 1.552, "start_price": 1.564, "volume": 0.0131}, {"date": "20210527", "type": "RATES_BONDS_10", "high_price": 1.625, "last_price": 1.606, "low_price": 1.571, "start_price": 1.581, "volume": 0.0161}, {"date": "20210528", "type": "RATES_BONDS_10", "high_price": 1.623, "last_price": 1.581, "low_price": 1.577, "start_price": 1.615, "volume": -0.0159}, {"date": "20210531", "type": "RATES_BONDS_10", "high_price": 1.61, "last_price": 1.61, "low_price": 1.608, "start_price": 1.608, "volume": 0.0183}, {"date": "20210601", "type": "RATES_BONDS_10", "high_price": 1.639, "last_price": 1.606, "low_price": 1.605, "start_price": 1.608, "volume": -0.0021}, {"date": "20210602", "type": "RATES_BONDS_10", "high_price": 1.622, "last_price": 1.589, "low_price": 1.587, "start_price": 1.613, "volume": -0.0106}, {"date": "20210603", "type": "RATES_BONDS_10", "high_price": 1.63, "last_price": 1.625, "low_price": 1.584, "start_price": 1.586, "volume": 0.0225}, {"date": "20210604", "type": "RATES_BONDS_10", "high_price": 1.635, "last_price": 1.557, "low_price": 1.555, "start_price": 1.628, "volume": -0.042}, {"date": "20210606", "type": "RATES_BONDS_10", "high_price": 1.569, "last_price": 1.569, "low_price": 1.565, "start_price": 1.565, "volume": 0.0076}, {"date": "20210607", "type": "RATES_BONDS_10", "high_price": 1.582, "last_price": 1.569, "low_price": 1.564, "start_price": 1.567, "volume": 0.0}, {"date": "20210608", "type": "RATES_BONDS_10", "high_price": 1.574, "last_price": 1.538, "low_price": 1.513, "start_price": 1.57, "volume": -0.0195}, {"date": "20210609", "type": "RATES_BONDS_10", "high_price": 1.536, "last_price": 1.492, "low_price": 1.472, "start_price": 1.536, "volume": -0.0297}, {"date": "20210610", "type": "RATES_BONDS_10", "high_price": 1.535, "last_price": 1.437, "low_price": 1.435, "start_price": 1.491, "volume": -0.0372}, {"date": "20210611", "type": "RATES_BONDS_10", "high_price": 1.472, "last_price": 1.454, "low_price": 1.428, "start_price": 1.442, "volume": 0.0116}, {"date": "20210613", "type": "RATES_BONDS_10", "high_price": 1.46, "last_price": 1.46, "low_price": 1.459, "start_price": 1.459, "volume": 0.0047}, {"date": "20210614", "type": "RATES_BONDS_10", "high_price": 1.502, "last_price": 1.497, "low_price": 1.455, "start_price": 1.462, "volume": 0.0253}, {"date": "20210615", "type": "RATES_BONDS_10", "high_price": 1.513, "last_price": 1.489, "low_price": 1.48, "start_price": 1.494, "volume": -0.0056}, {"date": "20210616", "type": "RATES_BONDS_10", "high_price": 1.594, "last_price": 1.581, "low_price": 1.482, "start_price": 1.496, "volume": 0.0615}, {"date": "20210617", "type": "RATES_BONDS_10", "high_price": 1.594, "last_price": 1.511, "low_price": 1.472, "start_price": 1.587, "volume": -0.0441}, {"date": "20210618", "type": "RATES_BONDS_10", "high_price": 1.524, "last_price": 1.443, "low_price": 1.438, "start_price": 1.516, "volume": -0.0448}, {"date": "20210620", "type": "RATES_BONDS_10", "high_price": 1.441, "last_price": 1.441, "low_price": 1.441, "start_price": 1.441, "volume": -0.0012}, {"date": "20210621", "type": "RATES_BONDS_10", "high_price": 1.497, "last_price": 1.497, "low_price": 1.354, "start_price": 1.44, "volume": 0.0386}, {"date": "20210622", "type": "RATES_BONDS_10", "high_price": 1.509, "last_price": 1.467, "low_price": 1.462, "start_price": 1.494, "volume": -0.0204}, {"date": "20210623", "type": "RATES_BONDS_10", "high_price": 1.499, "last_price": 1.485, "low_price": 1.458, "start_price": 1.468, "volume": 0.0127}, {"date": "20210624", "type": "RATES_BONDS_10", "high_price": 1.505, "last_price": 1.499, "low_price": 1.477, "start_price": 1.485, "volume": 0.0091}, {"date": "20210625", "type": "RATES_BONDS_10", "high_price": 1.544, "last_price": 1.524, "low_price": 1.478, "start_price": 1.494, "volume": 0.0169}, {"date": "20210627", "type": "RATES_BONDS_10", "high_price": 1.528, "last_price": 1.528, "low_price": 1.522, "start_price": 1.522, "volume": 0.0022}, {"date": "20210628", "type": "RATES_BONDS_10", "high_price": 1.534, "last_price": 1.482, "low_price": 1.471, "start_price": 1.528, "volume": -0.03}, {"date": "20210629", "type": "RATES_BONDS_10", "high_price": 1.51, "last_price": 1.475, "low_price": 1.471, "start_price": 1.483, "volume": -0.0046}, {"date": "20210630", "type": "RATES_BONDS_10", "high_price": 1.485, "last_price": 1.468, "low_price": 1.438, "start_price": 1.477, "volume": -0.0046}, {"date": "20210701", "type": "RATES_BONDS_10", "high_price": 1.485, "last_price": 1.459, "low_price": 1.454, "start_price": 1.47, "volume": -0.0058}, {"date": "20210702", "type": "RATES_BONDS_10", "high_price": 1.471, "last_price": 1.431, "low_price": 1.426, "start_price": 1.468, "volume": -0.0198}, {"date": "20210705", "type": "RATES_BONDS_10", "high_price": 1.437, "last_price": 1.436, "low_price": 1.436, "start_price": 1.437, "volume": 0.0035}, {"date": "20210706", "type": "RATES_BONDS_10", "high_price": 1.449, "last_price": 1.352, "low_price": 1.348, "start_price": 1.439, "volume": -0.0586}, {"date": "20210707", "type": "RATES_BONDS_10", "high_price": 1.368, "last_price": 1.323, "low_price": 1.296, "start_price": 1.357, "volume": -0.0212}, {"date": "20210708", "type": "RATES_BONDS_10", "high_price": 1.321, "last_price": 1.294, "low_price": 1.25, "start_price": 1.32, "volume": -0.0215}, {"date": "20210709", "type": "RATES_BONDS_10", "high_price": 1.363, "last_price": 1.361, "low_price": 1.306, "start_price": 1.306, "volume": 0.0515}, {"date": "20210711", "type": "RATES_BONDS_10", "high_price": 1.363, "last_price": 1.363, "low_price": 1.36, "start_price": 1.36, "volume": 0.0012}, {"date": "20210712", "type": "RATES_BONDS_10", "high_price": 1.376, "last_price": 1.368, "low_price": 1.326, "start_price": 1.361, "volume": 0.0036}, {"date": "20210713", "type": "RATES_BONDS_10", "high_price": 1.422, "last_price": 1.418, "low_price": 1.343, "start_price": 1.366, "volume": 0.0369}, {"date": "20210714", "type": "RATES_BONDS_10", "high_price": 1.423, "last_price": 1.349, "low_price": 1.347, "start_price": 1.415, "volume": -0.0487}, {"date": "20210715", "type": "RATES_BONDS_10", "high_price": 1.349, "last_price": 1.301, "low_price": 1.292, "start_price": 1.346, "volume": -0.036}, {"date": "20210716", "type": "RATES_BONDS_10", "high_price": 1.336, "last_price": 1.3, "low_price": 1.292, "start_price": 1.302, "volume": 0.0}, {"date": "20210718", "type": "RATES_BONDS_10", "high_price": 1.299, "last_price": 1.269, "low_price": 1.267, "start_price": 1.299, "volume": -0.0244}, {"date": "20210719", "type": "RATES_BONDS_10", "high_price": 1.29, "last_price": 1.199, "low_price": 1.174, "start_price": 1.27, "volume": -0.0551}, {"date": "20210720", "type": "RATES_BONDS_10", "high_price": 1.225, "last_price": 1.222, "low_price": 1.128, "start_price": 1.209, "volume": 0.0193}, {"date": "20210721", "type": "RATES_BONDS_10", "high_price": 1.303, "last_price": 1.292, "low_price": 1.194, "start_price": 1.227, "volume": 0.0572}, {"date": "20210722", "type": "RATES_BONDS_10", "high_price": 1.317, "last_price": 1.277, "low_price": 1.233, "start_price": 1.288, "volume": -0.0117}, {"date": "20210723", "type": "RATES_BONDS_10", "high_price": 1.311, "last_price": 1.281, "low_price": 1.268, "start_price": 1.268, "volume": 0.0037}, {"date": "20210725", "type": "RATES_BONDS_10", "high_price": 1.283, "last_price": 1.283, "low_price": 1.28, "start_price": 1.28, "volume": 0.0013}, {"date": "20210726", "type": "RATES_BONDS_10", "high_price": 1.296, "last_price": 1.295, "low_price": 1.221, "start_price": 1.283, "volume": 0.009}, {"date": "20210727", "type": "RATES_BONDS_10", "high_price": 1.29, "last_price": 1.239, "low_price": 1.229, "start_price": 1.29, "volume": -0.0426}, {"date": "20210728", "type": "RATES_BONDS_10", "high_price": 1.278, "last_price": 1.238, "low_price": 1.226, "start_price": 1.243, "volume": -0.0014}, {"date": "20210729", "type": "RATES_BONDS_10", "high_price": 1.284, "last_price": 1.266, "low_price": 1.231, "start_price": 1.239, "volume": 0.0228}, {"date": "20210730", "type": "RATES_BONDS_10", "high_price": 1.264, "last_price": 1.226, "low_price": 1.224, "start_price": 1.263, "volume": -0.0318}, {"date": "20210802", "type": "RATES_BONDS_10", "high_price": 1.245, "last_price": 1.179, "low_price": 1.151, "start_price": 1.237, "volume": -0.0381}, {"date": "20210803", "type": "RATES_BONDS_10", "high_price": 1.2, "last_price": 1.174, "low_price": 1.154, "start_price": 1.181, "volume": -0.0043}, {"date": "20210804", "type": "RATES_BONDS_10", "high_price": 1.215, "last_price": 1.18, "low_price": 1.127, "start_price": 1.177, "volume": 0.0056}, {"date": "20210805", "type": "RATES_BONDS_10", "high_price": 1.229, "last_price": 1.225, "low_price": 1.169, "start_price": 1.19, "volume": 0.038}, {"date": "20210806", "type": "RATES_BONDS_10", "high_price": 1.305, "last_price": 1.305, "low_price": 1.225, "start_price": 1.227, "volume": 0.0654}, {"date": "20210809", "type": "RATES_BONDS_10", "high_price": 1.331, "last_price": 1.325, "low_price": 1.268, "start_price": 1.297, "volume": 0.0154}, {"date": "20210810", "type": "RATES_BONDS_10", "high_price": 1.357, "last_price": 1.354, "low_price": 1.307, "start_price": 1.322, "volume": 0.0217}, {"date": "20210811", "type": "RATES_BONDS_10", "high_price": 1.378, "last_price": 1.335, "low_price": 1.302, "start_price": 1.357, "volume": -0.0138}, {"date": "20210812", "type": "RATES_BONDS_10", "high_price": 1.379, "last_price": 1.361, "low_price": 1.334, "start_price": 1.345, "volume": 0.0189}, {"date": "20210813", "type": "RATES_BONDS_10", "high_price": 1.364, "last_price": 1.283, "low_price": 1.28, "start_price": 1.357, "volume": -0.0568}, {"date": "20210815", "type": "RATES_BONDS_10", "high_price": 1.285, "last_price": 1.283, "low_price": 1.283, "start_price": 1.285, "volume": 0.0}, {"date": "20210816", "type": "RATES_BONDS_10", "high_price": 1.285, "last_price": 1.268, "low_price": 1.223, "start_price": 1.285, "volume": -0.0117}, {"date": "20210817", "type": "RATES_BONDS_10", "high_price": 1.273, "last_price": 1.267, "low_price": 1.217, "start_price": 1.263, "volume": -0.0013}, {"date": "20210818", "type": "RATES_BONDS_10", "high_price": 1.3, "last_price": 1.26, "low_price": 1.255, "start_price": 1.26, "volume": -0.0053}, {"date": "20210819", "type": "RATES_BONDS_10", "high_price": 1.267, "last_price": 1.243, "low_price": 1.22, "start_price": 1.263, "volume": -0.0133}, {"date": "20210820", "type": "RATES_BONDS_10", "high_price": 1.267, "last_price": 1.255, "low_price": 1.227, "start_price": 1.243, "volume": 0.0094}, {"date": "20210822", "type": "RATES_BONDS_10", "high_price": 1.26, "last_price": 1.26, "low_price": 1.258, "start_price": 1.258, "volume": 0.004}, {"date": "20210823", "type": "RATES_BONDS_10", "high_price": 1.283, "last_price": 1.253, "low_price": 1.252, "start_price": 1.26, "volume": -0.0053}, {"date": "20210824", "type": "RATES_BONDS_10", "high_price": 1.299, "last_price": 1.297, "low_price": 1.257, "start_price": 1.257, "volume": 0.0348}, {"date": "20210825", "type": "RATES_BONDS_10", "high_price": 1.352, "last_price": 1.349, "low_price": 1.283, "start_price": 1.295, "volume": 0.0402}, {"date": "20210826", "type": "RATES_BONDS_10", "high_price": 1.375, "last_price": 1.354, "low_price": 1.332, "start_price": 1.344, "volume": 0.0038}, {"date": "20210827", "type": "RATES_BONDS_10", "high_price": 1.359, "last_price": 1.31, "low_price": 1.3, "start_price": 1.347, "volume": -0.0323}, {"date": "20210829", "type": "RATES_BONDS_10", "high_price": 1.31, "last_price": 1.309, "low_price": 1.309, "start_price": 1.31, "volume": -0.0013}, {"date": "20210830", "type": "RATES_BONDS_10", "high_price": 1.316, "last_price": 1.28, "low_price": 1.278, "start_price": 1.307, "volume": -0.0218}, {"date": "20210831", "type": "RATES_BONDS_10", "high_price": 1.316, "last_price": 1.307, "low_price": 1.27, "start_price": 1.28, "volume": 0.021}, {"date": "20210901", "type": "RATES_BONDS_10", "high_price": 1.334, "last_price": 1.299, "low_price": 1.283, "start_price": 1.317, "volume": -0.0064}, {"date": "20210902", "type": "RATES_BONDS_10", "high_price": 1.305, "last_price": 1.285, "low_price": 1.283, "start_price": 1.304, "volume": -0.0104}, {"date": "20210903", "type": "RATES_BONDS_10", "high_price": 1.336, "last_price": 1.326, "low_price": 1.267, "start_price": 1.292, "volume": 0.0315}, {"date": "20210906", "type": "RATES_BONDS_10", "high_price": 1.336, "last_price": 1.336, "low_price": 1.334, "start_price": 1.334, "volume": 0.0077}, {"date": "20210907", "type": "RATES_BONDS_10", "high_price": 1.385, "last_price": 1.377, "low_price": 1.336, "start_price": 1.336, "volume": 0.0305}, {"date": "20210908", "type": "RATES_BONDS_10", "high_price": 1.377, "last_price": 1.336, "low_price": 1.327, "start_price": 1.368, "volume": -0.0296}, {"date": "20210909", "type": "RATES_BONDS_10", "high_price": 1.346, "last_price": 1.297, "low_price": 1.287, "start_price": 1.338, "volume": -0.029}, {"date": "20210910", "type": "RATES_BONDS_10", "high_price": 1.355, "last_price": 1.343, "low_price": 1.3, "start_price": 1.304, "volume": 0.0352}, {"date": "20210912", "type": "RATES_BONDS_10", "high_price": 1.343, "last_price": 1.341, "low_price": 1.341, "start_price": 1.343, "volume": -0.0013}, {"date": "20210913", "type": "RATES_BONDS_10", "high_price": 1.35, "last_price": 1.326, "low_price": 1.316, "start_price": 1.343, "volume": -0.0113}, {"date": "20210914", "type": "RATES_BONDS_10", "high_price": 1.35, "last_price": 1.284, "low_price": 1.263, "start_price": 1.326, "volume": -0.0319}, {"date": "20210915", "type": "RATES_BONDS_10", "high_price": 1.321, "last_price": 1.304, "low_price": 1.26, "start_price": 1.287, "volume": 0.0158}, {"date": "20210916", "type": "RATES_BONDS_10", "high_price": 1.351, "last_price": 1.336, "low_price": 1.294, "start_price": 1.304, "volume": 0.0247}, {"date": "20210917", "type": "RATES_BONDS_10", "high_price": 1.385, "last_price": 1.363, "low_price": 1.326, "start_price": 1.339, "volume": 0.0204}, {"date": "20210919", "type": "RATES_BONDS_10", "high_price": 1.363, "last_price": 1.363, "low_price": 1.363, "start_price": 1.363, "volume": 0.0}, {"date": "20210920", "type": "RATES_BONDS_10", "high_price": 1.372, "last_price": 1.312, "low_price": 1.297, "start_price": 1.362, "volume": -0.0373}, {"date": "20210921", "type": "RATES_BONDS_10", "high_price": 1.346, "last_price": 1.328, "low_price": 1.304, "start_price": 1.311, "volume": 0.0117}, {"date": "20210922", "type": "RATES_BONDS_10", "high_price": 1.345, "last_price": 1.304, "low_price": 1.296, "start_price": 1.316, "volume": -0.0179}, {"date": "20210923", "type": "RATES_BONDS_10", "high_price": 1.437, "last_price": 1.435, "low_price": 1.309, "start_price": 1.309, "volume": 0.1007}, {"date": "20210924", "type": "RATES_BONDS_10", "high_price": 1.466, "last_price": 1.453, "low_price": 1.405, "start_price": 1.428, "volume": 0.0121}, {"date": "20210926", "type": "RATES_BONDS_10", "high_price": 1.465, "last_price": 1.465, "low_price": 1.463, "start_price": 1.463, "volume": 0.0083}, {"date": "20210927", "type": "RATES_BONDS_10", "high_price": 1.516, "last_price": 1.491, "low_price": 1.442, "start_price": 1.465, "volume": 0.0178}, {"date": "20210928", "type": "RATES_BONDS_10", "high_price": 1.567, "last_price": 1.546, "low_price": 1.475, "start_price": 1.484, "volume": 0.0372}, {"date": "20210929", "type": "RATES_BONDS_10", "high_price": 1.56, "last_price": 1.524, "low_price": 1.494, "start_price": 1.55, "volume": -0.0146}, {"date": "20210930", "type": "RATES_BONDS_10", "high_price": 1.557, "last_price": 1.492, "low_price": 1.484, "start_price": 1.51, "volume": -0.0204}, {"date": "20211001", "type": "RATES_BONDS_10", "high_price": 1.51, "last_price": 1.465, "low_price": 1.462, "start_price": 1.501, "volume": -0.0184}, {"date": "20211003", "type": "RATES_BONDS_10", "high_price": 1.462, "last_price": 1.46, "low_price": 1.46, "start_price": 1.462, "volume": -0.0035}, {"date": "20211004", "type": "RATES_BONDS_10", "high_price": 1.508, "last_price": 1.481, "low_price": 1.453, "start_price": 1.46, "volume": 0.0142}, {"date": "20211004", "type": "RATES_BONDS_10", "high_price": 1.508, "last_price": 1.481, "low_price": 1.453, "start_price": 1.46, "volume": "1.42%"}, {"date": "20211005", "type": "RATES_BONDS_10", "high_price": 1.54, "last_price": 1.528, "low_price": 1.472, "start_price": 1.486, "volume": 0.0317}, {"date": "20211005", "type": "RATES_BONDS_10", "high_price": 1.54, "last_price": 1.528, "low_price": 1.472, "start_price": 1.486, "volume": "3.17%"}, {"date": "20211006", "type": "RATES_BONDS_10", "high_price": 1.573, "last_price": 1.528, "low_price": 1.508, "start_price": 1.536, "volume": 0.0}, {"date": "20211006", "type": "RATES_BONDS_10", "high_price": 1.573, "last_price": 1.528, "low_price": 1.508, "start_price": 1.536, "volume": "0.00%"}, {"date": "20211007", "type": "RATES_BONDS_10", "high_price": 1.58, "last_price": 1.576, "low_price": 1.512, "start_price": 1.531, "volume": 0.0319}, {"date": "20211007", "type": "RATES_BONDS_10", "high_price": 1.58, "last_price": 1.576, "low_price": 1.512, "start_price": 1.531, "volume": "3.19%"}, {"date": "20211008", "type": "RATES_BONDS_10", "high_price": 1.617, "last_price": 1.612, "low_price": 1.558, "start_price": 1.585, "volume": 0.0225}, {"date": "20211008", "type": "RATES_BONDS_10", "high_price": 1.617, "last_price": 1.612, "low_price": 1.558, "start_price": 1.585, "volume": "2.25%"}, {"date": "20211011", "type": "RATES_BONDS_10", "high_price": 1.628, "last_price": 1.628, "low_price": 1.622, "start_price": 1.622, "volume": 0.0098}, {"date": "20211011", "type": "RATES_BONDS_10", "high_price": 1.628, "last_price": 1.628, "low_price": 1.622, "start_price": 1.622, "volume": "0.98%"}, {"date": "20211012", "type": "RATES_BONDS_10", "high_price": 1.631, "last_price": 1.572, "low_price": 1.565, "start_price": 1.629, "volume": -0.0344}, {"date": "20211012", "type": "RATES_BONDS_10", "high_price": 1.631, "last_price": 1.572, "low_price": 1.565, "start_price": 1.629, "volume": "-3.44%"}, {"date": "20211013", "type": "RATES_BONDS_10", "high_price": 1.602, "last_price": 1.542, "low_price": 1.526, "start_price": 1.572, "volume": -0.0188}, {"date": "20211013", "type": "RATES_BONDS_10", "high_price": 1.602, "last_price": 1.542, "low_price": 1.526, "start_price": 1.572, "volume": "-1.88%"}, {"date": "20211014", "type": "RATES_BONDS_10", "high_price": 1.566, "last_price": 1.516, "low_price": 1.507, "start_price": 1.547, "volume": -0.0169}, {"date": "20211014", "type": "RATES_BONDS_10", "high_price": 1.566, "last_price": 1.516, "low_price": 1.507, "start_price": 1.547, "volume": "-1.69%"}, {"date": "20211015", "type": "RATES_BONDS_10", "high_price": 1.579, "last_price": 1.574, "low_price": 1.518, "start_price": 1.519, "volume": 0.0381}, {"date": "20211015", "type": "RATES_BONDS_10", "high_price": 1.579, "last_price": 1.574, "low_price": 1.518, "start_price": 1.519, "volume": "3.81%"}, {"date": "20211017", "type": "RATES_BONDS_10", "high_price": 1.591, "last_price": 1.589, "low_price": 1.589, "start_price": 1.591, "volume": 0.01}, {"date": "20211017", "type": "RATES_BONDS_10", "high_price": 1.591, "last_price": 1.589, "low_price": 1.589, "start_price": 1.591, "volume": "1.00%"}, {"date": "20211018", "type": "RATES_BONDS_10", "high_price": 1.627, "last_price": 1.591, "low_price": 1.576, "start_price": 1.589, "volume": 0.0012}, {"date": "20211018", "type": "RATES_BONDS_10", "high_price": 1.627, "last_price": 1.591, "low_price": 1.576, "start_price": 1.589, "volume": "0.12%"}, {"date": "20211019", "type": "RATES_BONDS_10", "high_price": 1.646, "last_price": 1.641, "low_price": 1.566, "start_price": 1.591, "volume": 0.031}, {"date": "20211019", "type": "RATES_BONDS_10", "high_price": 1.646, "last_price": 1.641, "low_price": 1.566, "start_price": 1.591, "volume": "3.10%"}, {"date": "20211020", "type": "RATES_BONDS_10", "high_price": 1.673, "last_price": 1.66, "low_price": 1.62, "start_price": 1.658, "volume": 0.0119}, {"date": "20211020", "type": "RATES_BONDS_10", "high_price": 1.673, "last_price": 1.66, "low_price": 1.62, "start_price": 1.658, "volume": "1.19%"}, {"date": "20211021", "type": "RATES_BONDS_10", "high_price": 1.705, "last_price": 1.696, "low_price": 1.638, "start_price": 1.665, "volume": 0.0214}, {"date": "20211021", "type": "RATES_BONDS_10", "high_price": 1.705, "last_price": 1.696, "low_price": 1.638, "start_price": 1.665, "volume": "2.14%"}, {"date": "20211022", "type": "RATES_BONDS_10", "high_price": 1.699, "last_price": 1.638, "low_price": 1.634, "start_price": 1.692, "volume": -0.0343}, {"date": "20211022", "type": "RATES_BONDS_10", "high_price": 1.699, "last_price": 1.638, "low_price": 1.634, "start_price": 1.692, "volume": "-3.43%"}, {"date": "20211024", "type": "RATES_BONDS_10", "high_price": 1.65, "last_price": 1.648, "low_price": 1.647, "start_price": 1.647, "volume": 0.0065}, {"date": "20211024", "type": "RATES_BONDS_10", "high_price": 1.65, "last_price": 1.648, "low_price": 1.647, "start_price": 1.647, "volume": "0.65%"}, {"date": "20211025", "type": "RATES_BONDS_10", "high_price": 1.673, "last_price": 1.633, "low_price": 1.62, "start_price": 1.648, "volume": -0.0096}, {"date": "20211025", "type": "RATES_BONDS_10", "high_price": 1.673, "last_price": 1.633, "low_price": 1.62, "start_price": 1.648, "volume": "-0.96%"}, {"date": "20211026", "type": "RATES_BONDS_10", "high_price": 1.654, "last_price": 1.61, "low_price": 1.609, "start_price": 1.636, "volume": -0.014}, {"date": "20211026", "type": "RATES_BONDS_10", "high_price": 1.654, "last_price": 1.61, "low_price": 1.609, "start_price": 1.636, "volume": "-1.40%"}, {"date": "20211027", "type": "RATES_BONDS_10", "high_price": 1.634, "last_price": 1.55, "low_price": 1.52, "start_price": 1.617, "volume": -0.037}, {"date": "20211027", "type": "RATES_BONDS_10", "high_price": 1.634, "last_price": 1.55, "low_price": 1.52, "start_price": 1.617, "volume": "-3.70%"}, {"date": "20211028", "type": "RATES_BONDS_10", "high_price": 1.584, "last_price": 1.578, "low_price": 1.53, "start_price": 1.541, "volume": 0.0181}, {"date": "20211028", "type": "RATES_BONDS_10", "high_price": 1.584, "last_price": 1.578, "low_price": 1.53, "start_price": 1.541, "volume": "1.81%"}, {"date": "20211029", "type": "RATES_BONDS_10", "high_price": 1.619, "last_price": 1.561, "low_price": 1.536, "start_price": 1.568, "volume": -0.011}, {"date": "20211029", "type": "RATES_BONDS_10", "high_price": 1.619, "last_price": 1.561, "low_price": 1.536, "start_price": 1.568, "volume": "-1.10%"}, {"date": "20211031", "type": "RATES_BONDS_10", "high_price": 1.577, "last_price": 1.577, "low_price": 1.573, "start_price": 1.575, "volume": 0.0101}, {"date": "20211031", "type": "RATES_BONDS_10", "high_price": 1.577, "last_price": 1.577, "low_price": 1.573, "start_price": 1.575, "volume": "1.01%"}, {"date": "20211101", "type": "RATES_BONDS_10", "high_price": 1.605, "last_price": 1.561, "low_price": 1.554, "start_price": 1.575, "volume": -0.01}, {"date": "20211101", "type": "RATES_BONDS_10", "high_price": 1.605, "last_price": 1.561, "low_price": 1.554, "start_price": 1.575, "volume": "-1.00%"}, {"date": "20211102", "type": "RATES_BONDS_10", "high_price": 1.573, "last_price": 1.547, "low_price": 1.528, "start_price": 1.568, "volume": -0.009}, {"date": "20211102", "type": "RATES_BONDS_10", "high_price": 1.573, "last_price": 1.547, "low_price": 1.528, "start_price": 1.568, "volume": "-0.90%"}, {"date": "20211103", "type": "RATES_BONDS_10", "high_price": 1.554, "last_price": 1.554, "low_price": 1.554, "start_price": 1.554, "volume": 0.0046}, {"date": "20211103", "type": "RATES_BONDS_10", "high_price": 1.609, "last_price": 1.603, "low_price": 1.519, "start_price": 1.554, "volume": "3.65%"}, {"date": "20211104", "type": "RATES_BONDS_10", "high_price": 1.609, "last_price": 1.53, "low_price": 1.509, "start_price": 1.593, "volume": "-4.60%"}, {"date": "20211105", "type": "RATES_BONDS_10", "high_price": 1.552, "last_price": 1.455, "low_price": 1.436, "start_price": 1.545, "volume": "-4.90%"}, {"date": "20211107", "type": "RATES_BONDS_10", "high_price": 1.462, "last_price": 1.462, "low_price": 1.46, "start_price": 1.46, "volume": "0.48%"}, {"date": "20211108", "type": "RATES_BONDS_10", "high_price": 1.504, "last_price": 1.493, "low_price": 1.46, "start_price": 1.464, "volume": "2.15%"}, {"date": "20211109", "type": "RATES_BONDS_10", "high_price": 1.49, "last_price": 1.439, "low_price": 1.415, "start_price": 1.49, "volume": "-3.61%"}, {"date": "20211110", "type": "RATES_BONDS_10", "high_price": 1.592, "last_price": 1.57, "low_price": 1.454, "start_price": 1.463, "volume": "9.07%"}, {"date": "20211111", "type": "RATES_BONDS_10", "high_price": 1.585, "last_price": 1.578, "low_price": 1.578, "start_price": 1.585, "volume": "0.54%"}, {"date": "20211112", "type": "RATES_BONDS_10", "high_price": 1.589, "last_price": 1.57, "low_price": 1.541, "start_price": 1.577, "volume": "-0.54%"}, {"date": "20211114", "type": "RATES_BONDS_10", "high_price": 1.573, "last_price": 1.573, "low_price": 1.57, "start_price": 1.57, "volume": "0.22%"}, {"date": "20211115", "type": "RATES_BONDS_10", "high_price": 1.632, "last_price": 1.618, "low_price": 1.541, "start_price": 1.575, "volume": "2.84%"}, {"date": "20211116", "type": "RATES_BONDS_10", "high_price": 1.646, "last_price": 1.64, "low_price": 1.594, "start_price": 1.618, "volume": "1.38%"}, {"date": "20211117", "type": "RATES_BONDS_10", "high_price": 1.649, "last_price": 1.585, "low_price": 1.584, "start_price": 1.644, "volume": "-3.35%"}, {"date": "20211118", "type": "RATES_BONDS_10", "high_price": 1.613, "last_price": 1.587, "low_price": 1.574, "start_price": 1.599, "volume": "0.11%"}, {"date": "20211119", "type": "RATES_BONDS_10", "high_price": 1.608, "last_price": 1.548, "low_price": 1.515, "start_price": 1.587, "volume": "-2.48%"}, {"date": "20211121", "type": "RATES_BONDS_10", "high_price": 1.56, "last_price": 1.558, "low_price": 1.558, "start_price": 1.56, "volume": "0.67%"}, {"date": "20211122", "type": "RATES_BONDS_10", "high_price": 1.634, "last_price": 1.632, "low_price": 1.546, "start_price": 1.56, "volume": "4.75%"}, {"date": "20211123", "type": "RATES_BONDS_10", "high_price": 1.684, "last_price": 1.676, "low_price": 1.615, "start_price": 1.624, "volume": "2.65%"}, {"date": "20211124", "type": "RATES_BONDS_10", "high_price": 1.693, "last_price": 1.643, "low_price": 1.627, "start_price": 1.665, "volume": "-1.96%"}, {"date": "20211125", "type": "RATES_BONDS_10", "high_price": 1.603, "last_price": 1.596, "low_price": 1.596, "start_price": 1.601, "volume": "-2.83%"}, {"date": "20211126", "type": "RATES_BONDS_10", "high_price": 1.601, "last_price": 1.482, "low_price": 1.473, "start_price": 1.598, "volume": "-7.18%"}, {"date": "20211128", "type": "RATES_BONDS_10", "high_price": 1.541, "last_price": 1.531, "low_price": 1.531, "start_price": 1.541, "volume": "3.34%"}, {"date": "20211129", "type": "RATES_BONDS_10", "high_price": 1.565, "last_price": 1.502, "low_price": 1.497, "start_price": 1.531, "volume": "-1.89%"}, {"date": "20211130", "type": "RATES_BONDS_10", "high_price": 1.524, "last_price": 1.456, "low_price": 1.412, "start_price": 1.511, "volume": "-3.06%"}, {"date": "20211201", "type": "RATES_BONDS_10", "high_price": 1.506, "last_price": 1.404, "low_price": 1.402, "start_price": 1.477, "volume": "-3.61%"}, {"date": "20211202", "type": "RATES_BONDS_10", "high_price": 1.466, "last_price": 1.444, "low_price": 1.409, "start_price": 1.421, "volume": "2.89%"}, {"date": "20211203", "type": "RATES_BONDS_10", "high_price": 1.472, "last_price": 1.356, "low_price": 1.335, "start_price": 1.431, "volume": "-6.09%"}, {"date": "20211205", "type": "RATES_BONDS_10", "high_price": 1.38, "last_price": 1.38, "low_price": 1.378, "start_price": 1.378, "volume": "1.74%"}, {"date": "20211206", "type": "RATES_BONDS_10", "high_price": 1.443, "last_price": 1.433, "low_price": 1.37, "start_price": 1.378, "volume": "3.80%"}, {"date": "20211207", "type": "RATES_BONDS_10", "high_price": 1.487, "last_price": 1.482, "low_price": 1.427, "start_price": 1.429, "volume": "3.45%"}, {"date": "20211208", "type": "RATES_BONDS_10", "high_price": 1.537, "last_price": 1.528, "low_price": 1.427, "start_price": 1.472, "volume": "3.12%"}, {"date": "20211209", "type": "RATES_BONDS_10", "high_price": 1.535, "last_price": 1.497, "low_price": 1.472, "start_price": 1.521, "volume": "-2.02%"}, {"date": "20211210", "type": "RATES_BONDS_10", "high_price": 1.52, "last_price": 1.482, "low_price": 1.451, "start_price": 1.501, "volume": "-1.02%"}, {"date": "20211212", "type": "RATES_BONDS_10", "high_price": 1.492, "last_price": 1.492, "low_price": 1.482, "start_price": 1.482, "volume": "0.70%"}, {"date": "20211213", "type": "RATES_BONDS_10", "high_price": 1.508, "last_price": 1.414, "low_price": 1.412, "start_price": 1.494, "volume": "-5.25%"}, {"date": "20211214", "type": "RATES_BONDS_10", "high_price": 1.472, "last_price": 1.441, "low_price": 1.419, "start_price": 1.426, "volume": "1.92%"}, {"date": "20211215", "type": "RATES_BONDS_10", "high_price": 1.484, "last_price": 1.458, "low_price": 1.424, "start_price": 1.443, "volume": "1.19%"}, {"date": "20211216", "type": "RATES_BONDS_10", "high_price": 1.482, "last_price": 1.424, "low_price": 1.412, "start_price": 1.462, "volume": "-2.34%"}, {"date": "20211217", "type": "RATES_BONDS_10", "high_price": 1.434, "last_price": 1.407, "low_price": 1.372, "start_price": 1.424, "volume": "-1.19%"}, {"date": "20211219", "type": "RATES_BONDS_10", "high_price": 1.38, "last_price": 1.377, "low_price": 1.375, "start_price": 1.38, "volume": "-2.17%"}, {"date": "20211220", "type": "RATES_BONDS_10", "high_price": 1.429, "last_price": 1.428, "low_price": 1.353, "start_price": 1.375, "volume": "3.70%"}, {"date": "20211221", "type": "RATES_BONDS_10", "high_price": 1.498, "last_price": 1.467, "low_price": 1.414, "start_price": 1.421, "volume": "2.75%"}, {"date": "20211222", "type": "RATES_BONDS_10", "high_price": 1.486, "last_price": 1.453, "low_price": 1.448, "start_price": 1.45, "volume": "-0.93%"}, {"date": "20211223", "type": "RATES_BONDS_10", "high_price": 1.501, "last_price": 1.493, "low_price": 1.452, "start_price": 1.457, "volume": "2.71%"}, {"date": "20211226", "type": "RATES_BONDS_10", "high_price": 1.489, "last_price": 1.486, "low_price": 1.486, "start_price": 1.489, "volume": "-0.46%"}, {"date": "20211227", "type": "RATES_BONDS_10", "high_price": 1.498, "last_price": 1.477, "low_price": 1.476, "start_price": 1.486, "volume": "-0.57%"}, {"date": "20211228", "type": "RATES_BONDS_10", "high_price": 1.491, "last_price": 1.484, "low_price": 1.455, "start_price": 1.479, "volume": "0.47%"}, {"date": "20211229", "type": "RATES_BONDS_10", "high_price": 1.56, "last_price": 1.556, "low_price": 1.47, "start_price": 1.477, "volume": "4.87%"}, {"date": "20211230", "type": "RATES_BONDS_10", "high_price": 1.553, "last_price": 1.507, "low_price": 1.501, "start_price": 1.551, "volume": "-3.21%"}, {"date": "20211231", "type": "RATES_BONDS_10", "high_price": 1.526, "last_price": 1.512, "low_price": 1.491, "start_price": 1.512, "volume": "0.35%"}, {"date": "20220102", "type": "RATES_BONDS_10", "high_price": 1.512, "last_price": 1.512, "low_price": 1.512, "start_price": 1.512, "volume": "0.00%"}, {"date": "20220103", "type": "RATES_BONDS_10", "high_price": 1.642, "last_price": 1.637, "low_price": 1.529, "start_price": 1.531, "volume": "8.26%"}, {"date": "20220104", "type": "RATES_BONDS_10", "high_price": 1.686, "last_price": 1.649, "low_price": 1.614, "start_price": 1.617, "volume": "0.75%"}, {"date": "20220105", "type": "RATES_BONDS_10", "high_price": 1.712, "last_price": 1.7, "low_price": 1.64, "start_price": 1.656, "volume": "3.09%"}, {"date": "20220106", "type": "RATES_BONDS_10", "high_price": 1.753, "last_price": 1.728, "low_price": 1.686, "start_price": 1.7, "volume": "1.66%"}, {"date": "20220107", "type": "RATES_BONDS_10", "high_price": 1.801, "last_price": 1.765, "low_price": 1.711, "start_price": 1.725, "volume": "2.16%"}, {"date": "20220109", "type": "RATES_BONDS_10", "high_price": 1.765, "last_price": 1.765, "low_price": 1.765, "start_price": 1.765, "volume": "0.00%"}, {"date": "20220110", "type": "RATES_BONDS_10", "high_price": 1.808, "last_price": 1.755, "low_price": 1.75, "start_price": 1.767, "volume": "-0.59%"}, {"date": "20220111", "type": "RATES_BONDS_10", "high_price": 1.785, "last_price": 1.746, "low_price": 1.737, "start_price": 1.769, "volume": "-0.50%"}, {"date": "20220112", "type": "RATES_BONDS_10", "high_price": 1.753, "last_price": 1.752, "low_price": 1.711, "start_price": 1.743, "volume": "0.31%"}, {"date": "20220113", "type": "RATES_BONDS_10", "high_price": 1.76, "last_price": 1.701, "low_price": 1.694, "start_price": 1.748, "volume": "-2.92%"}, {"date": "20220114", "type": "RATES_BONDS_10", "high_price": 1.795, "last_price": 1.793, "low_price": 1.706, "start_price": 1.72, "volume": "5.43%"}, {"date": "20220117", "type": "RATES_BONDS_10", "high_price": 1.813, "last_price": 1.809, "low_price": 1.809, "start_price": 1.813, "volume": "0.89%"}, {"date": "20220118", "type": "RATES_BONDS_10", "high_price": 1.881, "last_price": 1.875, "low_price": 1.807, "start_price": 1.807, "volume": "3.67%"}, {"date": "20220119", "type": "RATES_BONDS_10", "high_price": 1.902, "last_price": 1.854, "low_price": 1.822, "start_price": 1.873, "volume": "-1.14%"}, {"date": "20220120", "type": "RATES_BONDS_10", "high_price": 1.87, "last_price": 1.811, "low_price": 1.804, "start_price": 1.863, "volume": "-2.31%"}, {"date": "20220121", "type": "RATES_BONDS_10", "high_price": 1.801, "last_price": 1.77, "low_price": 1.733, "start_price": 1.791, "volume": "-2.24%"}, {"date": "20220123", "type": "RATES_BONDS_10", "high_price": 1.772, "last_price": 1.772, "low_price": 1.767, "start_price": 1.767, "volume": "0.10%"}, {"date": "20220124", "type": "RATES_BONDS_10", "high_price": 1.785, "last_price": 1.776, "low_price": 1.707, "start_price": 1.772, "volume": "0.20%"}, {"date": "20220125", "type": "RATES_BONDS_10", "high_price": 1.797, "last_price": 1.776, "low_price": 1.728, "start_price": 1.769, "volume": "0.00%"}, {"date": "20220126", "type": "RATES_BONDS_10", "high_price": 1.88, "last_price": 1.873, "low_price": 1.765, "start_price": 1.778, "volume": "5.44%"}, {"date": "20220127", "type": "RATES_BONDS_10", "high_price": 1.862, "last_price": 1.803, "low_price": 1.782, "start_price": 1.851, "volume": "-3.72%"}, {"date": "20220128", "type": "RATES_BONDS_10", "high_price": 1.854, "last_price": 1.778, "low_price": 1.771, "start_price": 1.808, "volume": "-1.36%"}, {"date": "20220130", "type": "RATES_BONDS_10", "high_price": 1.791, "last_price": 1.791, "low_price": 1.787, "start_price": 1.787, "volume": "0.70%"}, {"date": "20220131", "type": "RATES_BONDS_10", "high_price": 1.816, "last_price": 1.784, "low_price": 1.77, "start_price": 1.789, "volume": "-0.39%"}, {"date": "20220201", "type": "RATES_BONDS_10", "high_price": 1.82, "last_price": 1.795, "low_price": 1.739, "start_price": 1.787, "volume": "0.61%"}, {"date": "20220202", "type": "RATES_BONDS_10", "high_price": 1.811, "last_price": 1.771, "low_price": 1.743, "start_price": 1.798, "volume": "-1.29%"}, {"date": "20220203", "type": "RATES_BONDS_10", "high_price": 1.847, "last_price": 1.836, "low_price": 1.757, "start_price": 1.759, "volume": "3.64%"}, {"date": "20220204", "type": "RATES_BONDS_10", "high_price": 1.936, "last_price": 1.916, "low_price": 1.809, "start_price": 1.834, "volume": "4.34%"}, {"date": "20220206", "type": "RATES_BONDS_10", "high_price": 1.918, "last_price": 1.91, "low_price": 1.91, "start_price": 1.918, "volume": "-0.28%"}, {"date": "20220207", "type": "RATES_BONDS_10", "high_price": 1.939, "last_price": 1.919, "low_price": 1.896, "start_price": 1.908, "volume": "0.48%"}, {"date": "20220208", "type": "RATES_BONDS_10", "high_price": 1.97, "last_price": 1.965, "low_price": 1.921, "start_price": 1.921, "volume": "2.37%"}, {"date": "20220209", "type": "RATES_BONDS_10", "high_price": 1.958, "last_price": 1.945, "low_price": 1.909, "start_price": 1.954, "volume": "-1.01%"}, {"date": "20220210", "type": "RATES_BONDS_10", "high_price": 2.056, "last_price": 2.043, "low_price": 1.923, "start_price": 1.939, "volume": "5.04%"}, {"date": "20220211", "type": "RATES_BONDS_10", "high_price": 2.063, "last_price": 1.918, "low_price": 1.913, "start_price": 2.033, "volume": "-6.13%"}, {"date": "20220214", "type": "RATES_BONDS_10", "high_price": 2.026, "last_price": 1.986, "low_price": 1.903, "start_price": 1.967, "volume": "3.53%"}, {"date": "20220215", "type": "RATES_BONDS_10", "high_price": 2.056, "last_price": 2.043, "low_price": 1.968, "start_price": 1.984, "volume": "2.90%"}, {"date": "20220216", "type": "RATES_BONDS_10", "high_price": 2.065, "last_price": 2.04, "low_price": 2.007, "start_price": 2.04, "volume": "-0.17%"}, {"date": "20220217", "type": "RATES_BONDS_10", "high_price": 2.035, "last_price": 1.968, "low_price": 1.953, "start_price": 2.024, "volume": "-3.51%"}, {"date": "20220218", "type": "RATES_BONDS_10", "high_price": 1.995, "last_price": 1.927, "low_price": 1.916, "start_price": 1.954, "volume": "-2.11%"}, {"date": "20220221", "type": "RATES_BONDS_10", "high_price": 1.873, "last_price": 1.873, "low_price": 1.868, "start_price": 1.868, "volume": "-2.78%"}, {"date": "20220222", "type": "RATES_BONDS_10", "high_price": 1.96, "last_price": 1.944, "low_price": 1.846, "start_price": 1.875, "volume": "3.78%"}, {"date": "20220223", "type": "RATES_BONDS_10", "high_price": 2.0, "last_price": 1.998, "low_price": 1.949, "start_price": 1.949, "volume": "2.78%"}, {"date": "20220224", "type": "RATES_BONDS_10", "high_price": 1.981, "last_price": 1.97, "low_price": 1.846, "start_price": 1.97, "volume": "-1.40%"}, {"date": "20220225", "type": "RATES_BONDS_10", "high_price": 2.016, "last_price": 1.97, "low_price": 1.934, "start_price": 1.972, "volume": "0.00%"}, {"date": "20220227", "type": "RATES_BONDS_10", "high_price": 1.906, "last_price": 1.894, "low_price": 1.894, "start_price": 1.903, "volume": "-3.88%"}, {"date": "20220228", "type": "RATES_BONDS_10", "high_price": 1.927, "last_price": 1.822, "low_price": 1.816, "start_price": 1.892, "volume": "-3.82%"}, {"date": "20220301", "type": "RATES_BONDS_10", "high_price": 1.866, "last_price": 1.716, "low_price": 1.682, "start_price": 1.84, "volume": "-5.82%"}, {"date": "20220302", "type": "RATES_BONDS_10", "high_price": 1.91, "last_price": 1.878, "low_price": 1.7, "start_price": 1.741, "volume": "9.49%"}, {"date": "20220303", "type": "RATES_BONDS_10", "high_price": 1.897, "last_price": 1.84, "low_price": 1.83, "start_price": 1.852, "volume": "-2.02%"}, {"date": "20220304", "type": "RATES_BONDS_10", "high_price": 1.854, "last_price": 1.737, "low_price": 1.698, "start_price": 1.854, "volume": "-5.60%"}, {"date": "20220306", "type": "RATES_BONDS_10", "high_price": 1.695, "last_price": 1.683, "low_price": 1.683, "start_price": 1.695, "volume": "-3.13%"}, {"date": "20220307", "type": "RATES_BONDS_10", "high_price": 1.806, "last_price": 1.777, "low_price": 1.668, "start_price": 1.683, "volume": "5.57%"}, {"date": "20220308", "type": "RATES_BONDS_10", "high_price": 1.878, "last_price": 1.84, "low_price": 1.758, "start_price": 1.773, "volume": "3.58%"}, {"date": "20220309", "type": "RATES_BONDS_10", "high_price": 1.957, "last_price": 1.951, "low_price": 1.837, "start_price": 1.865, "volume": "6.03%"}, {"date": "20220310", "type": "RATES_BONDS_10", "high_price": 2.021, "last_price": 1.993, "low_price": 1.911, "start_price": 1.951, "volume": "2.15%"}, {"date": "20220311", "type": "RATES_BONDS_10", "high_price": 2.022, "last_price": 1.997, "low_price": 1.96, "start_price": 1.99, "volume": "0.18%"}, {"date": "20220313", "type": "RATES_BONDS_10", "high_price": 2.039, "last_price": 2.039, "low_price": 2.034, "start_price": 2.034, "volume": "2.11%"}, {"date": "20220314", "type": "RATES_BONDS_10", "high_price": 2.147, "last_price": 2.142, "low_price": 2.025, "start_price": 2.034, "volume": "5.04%"}, {"date": "20220315", "type": "RATES_BONDS_10", "high_price": 2.169, "last_price": 2.149, "low_price": 2.078, "start_price": 2.135, "volume": "0.34%"}, {"date": "20220316", "type": "RATES_BONDS_10", "high_price": 2.246, "last_price": 2.192, "low_price": 2.135, "start_price": 2.149, "volume": "2.00%"}, {"date": "20220317", "type": "RATES_BONDS_10", "high_price": 2.214, "last_price": 2.167, "low_price": 2.106, "start_price": 2.185, "volume": "-1.14%"}, {"date": "20220318", "type": "RATES_BONDS_10", "high_price": 2.19, "last_price": 2.153, "low_price": 2.133, "start_price": 2.158, "volume": "-0.65%"}, {"date": "20220320", "type": "RATES_BONDS_10", "high_price": 2.153, "last_price": 2.153, "low_price": 2.153, "start_price": 2.153, "volume": "0.00%"}, {"date": "20220321", "type": "RATES_BONDS_10", "high_price": 2.32, "last_price": 2.297, "low_price": 2.148, "start_price": 2.149, "volume": "6.68%"}, {"date": "20220322", "type": "RATES_BONDS_10", "high_price": 2.392, "last_price": 2.381, "low_price": 2.293, "start_price": 2.293, "volume": "3.65%"}, {"date": "20220323", "type": "RATES_BONDS_10", "high_price": 2.417, "last_price": 2.29, "low_price": 2.286, "start_price": 2.392, "volume": "-3.82%"}, {"date": "20220324", "type": "RATES_BONDS_10", "high_price": 2.397, "last_price": 2.37, "low_price": 2.304, "start_price": 2.306, "volume": "3.50%"}, {"date": "20220325", "type": "RATES_BONDS_10", "high_price": 2.503, "last_price": 2.488, "low_price": 2.339, "start_price": 2.372, "volume": "4.98%"}, {"date": "20220327", "type": "RATES_BONDS_10", "high_price": 2.477, "last_price": 2.471, "low_price": 2.471, "start_price": 2.477, "volume": "-0.67%"}, {"date": "20220328", "type": "RATES_BONDS_10", "high_price": 2.557, "last_price": 2.466, "low_price": 2.414, "start_price": 2.473, "volume": "-0.22%"}, {"date": "20220329", "type": "RATES_BONDS_10", "high_price": 2.535, "last_price": 2.398, "low_price": 2.38, "start_price": 2.442, "volume": "-2.75%"}, {"date": "20220330", "type": "RATES_BONDS_10", "high_price": 2.435, "last_price": 2.358, "low_price": 2.334, "start_price": 2.4, "volume": "-1.67%"}, {"date": "20220331", "type": "RATES_BONDS_10", "high_price": 2.365, "last_price": 2.345, "low_price": 2.309, "start_price": 2.345, "volume": "-0.54%"}, {"date": "20220401", "type": "RATES_BONDS_10", "high_price": 2.456, "last_price": 2.389, "low_price": 2.352, "start_price": 2.352, "volume": "1.89%"}, {"date": "20220403", "type": "RATES_BONDS_10", "high_price": 2.406, "last_price": 2.401, "low_price": 2.401, "start_price": 2.406, "volume": "0.46%"}, {"date": "20220404", "type": "RATES_BONDS_10", "high_price": 2.434, "last_price": 2.393, "low_price": 2.369, "start_price": 2.408, "volume": "-0.30%"}, {"date": "20220405", "type": "RATES_BONDS_10", "high_price": 2.567, "last_price": 2.554, "low_price": 2.384, "start_price": 2.393, "volume": "6.73%"}, {"date": "20220406", "type": "RATES_BONDS_10", "high_price": 2.659, "last_price": 2.598, "low_price": 2.566, "start_price": 2.566, "volume": "1.69%"}, {"date": "20220407", "type": "RATES_BONDS_10", "high_price": 2.673, "last_price": 2.665, "low_price": 2.555, "start_price": 2.594, "volume": "2.61%"}, {"date": "20220408", "type": "RATES_BONDS_10", "high_price": 2.73, "last_price": 2.704, "low_price": 2.624, "start_price": 2.647, "volume": "1.44%"}, {"date": "20220410", "type": "RATES_BONDS_10", "high_price": 2.723, "last_price": 2.723, "low_price": 2.719, "start_price": 2.719, "volume": "0.70%"}, {"date": "20220411", "type": "RATES_BONDS_10", "high_price": 2.793, "last_price": 2.774, "low_price": 2.711, "start_price": 2.723, "volume": "1.90%"}, {"date": "20220412", "type": "RATES_BONDS_10", "high_price": 2.836, "last_price": 2.727, "low_price": 2.674, "start_price": 2.803, "volume": "-1.70%"}, {"date": "20220413", "type": "RATES_BONDS_10", "high_price": 2.79, "last_price": 2.703, "low_price": 2.646, "start_price": 2.727, "volume": "-0.90%"}, {"date": "20220414", "type": "RATES_BONDS_10", "high_price": 2.835, "last_price": 2.828, "low_price": 2.648, "start_price": 2.699, "volume": "4.63%"}, {"date": "20220417", "type": "RATES_BONDS_10", "high_price": 2.847, "last_price": 2.847, "low_price": 2.843, "start_price": 2.843, "volume": "0.68%"}, {"date": "20220418", "type": "RATES_BONDS_10", "high_price": 2.884, "last_price": 2.857, "low_price": 2.81, "start_price": 2.847, "volume": "0.35%"}, {"date": "20220419", "type": "RATES_BONDS_10", "high_price": 2.948, "last_price": 2.94, "low_price": 2.836, "start_price": 2.849, "volume": "2.92%"}, {"date": "20220420", "type": "RATES_BONDS_10", "high_price": 2.981, "last_price": 2.834, "low_price": 2.819, "start_price": 2.96, "volume": "-3.61%"}, {"date": "20220421", "type": "RATES_BONDS_10", "high_price": 2.954, "last_price": 2.908, "low_price": 2.836, "start_price": 2.836, "volume": "2.60%"}, {"date": "20220422", "type": "RATES_BONDS_10", "high_price": 2.974, "last_price": 2.905, "low_price": 2.864, "start_price": 2.929, "volume": "-0.11%"}, {"date": "20220424", "type": "RATES_BONDS_10", "high_price": 2.893, "last_price": 2.887, "low_price": 2.887, "start_price": 2.891, "volume": "-0.60%"}, {"date": "20220425", "type": "RATES_BONDS_10", "high_price": 2.895, "last_price": 2.818, "low_price": 2.76, "start_price": 2.889, "volume": "-2.39%"}, {"date": "20220426", "type": "RATES_BONDS_10", "high_price": 2.866, "last_price": 2.728, "low_price": 2.724, "start_price": 2.818, "volume": "-3.19%"}, {"date": "20220427", "type": "RATES_BONDS_10", "high_price": 2.839, "last_price": 2.826, "low_price": 2.715, "start_price": 2.74, "volume": "3.59%"}, {"date": "20220428", "type": "RATES_BONDS_10", "high_price": 2.888, "last_price": 2.832, "low_price": 2.796, "start_price": 2.834, "volume": "0.22%"}, {"date": "20220429", "type": "RATES_BONDS_10", "high_price": 2.943, "last_price": 2.938, "low_price": 2.831, "start_price": 2.854, "volume": "3.72%"}, {"date": "20220501", "type": "RATES_BONDS_10", "high_price": 2.934, "last_price": 2.934, "low_price": 2.928, "start_price": 2.928, "volume": "-0.13%"}, {"date": "20220502", "type": "RATES_BONDS_10", "high_price": 3.01, "last_price": 2.977, "low_price": 2.907, "start_price": 2.932, "volume": "1.47%"}, {"date": "20220503", "type": "RATES_BONDS_10", "high_price": 3.01, "last_price": 2.979, "low_price": 2.913, "start_price": 2.991, "volume": "0.07%"}, {"date": "20220504", "type": "RATES_BONDS_10", "high_price": 3.011, "last_price": 2.946, "low_price": 2.901, "start_price": 3.001, "volume": "-1.10%"}, {"date": "20220505", "type": "RATES_BONDS_10", "high_price": 3.108, "last_price": 3.035, "low_price": 2.925, "start_price": 2.964, "volume": "3.00%"}, {"date": "20220506", "type": "RATES_BONDS_10", "high_price": 3.146, "last_price": 3.142, "low_price": 3.039, "start_price": 3.052, "volume": "3.55%"}, {"date": "20220508", "type": "RATES_BONDS_10", "high_price": 3.142, "last_price": 3.142, "low_price": 3.138, "start_price": 3.138, "volume": "0.00%"}, {"date": "20220509", "type": "RATES_BONDS_10", "high_price": 3.203, "last_price": 3.034, "low_price": 3.028, "start_price": 3.142, "volume": "-3.46%"}, {"date": "20220510", "type": "RATES_BONDS_10", "high_price": 3.072, "last_price": 2.989, "low_price": 2.942, "start_price": 3.034, "volume": "-1.48%"}, {"date": "20220511", "type": "RATES_BONDS_10", "high_price": 3.076, "last_price": 2.925, "low_price": 2.907, "start_price": 2.991, "volume": "-2.15%"}, {"date": "20220512", "type": "RATES_BONDS_10", "high_price": 2.911, "last_price": 2.855, "low_price": 2.816, "start_price": 2.911, "volume": "-2.38%"}, {"date": "20220513", "type": "RATES_BONDS_10", "high_price": 2.944, "last_price": 2.928, "low_price": 2.852, "start_price": 2.862, "volume": "2.54%"}, {"date": "20220515", "type": "RATES_BONDS_10", "high_price": 2.944, "last_price": 2.942, "low_price": 2.942, "start_price": 2.944, "volume": "0.50%"}, {"date": "20220516", "type": "RATES_BONDS_10", "high_price": 2.953, "last_price": 2.886, "low_price": 2.853, "start_price": 2.94, "volume": "-1.92%"}, {"date": "20220517", "type": "RATES_BONDS_10", "high_price": 2.997, "last_price": 2.995, "low_price": 2.875, "start_price": 2.886, "volume": "3.79%"}, {"date": "20220518", "type": "RATES_BONDS_10", "high_price": 3.015, "last_price": 2.884, "low_price": 2.873, "start_price": 2.988, "volume": "-3.71%"}, {"date": "20220519", "type": "RATES_BONDS_10", "high_price": 2.922, "last_price": 2.837, "low_price": 2.772, "start_price": 2.864, "volume": "-1.63%"}, {"date": "20220520", "type": "RATES_BONDS_10", "high_price": 2.88, "last_price": 2.788, "low_price": 2.774, "start_price": 2.848, "volume": "-1.72%"}, {"date": "20220522", "type": "RATES_BONDS_10", "high_price": 2.808, "last_price": 2.808, "low_price": 2.806, "start_price": 2.806, "volume": "0.71%"}, {"date": "20220523", "type": "RATES_BONDS_10", "high_price": 2.873, "last_price": 2.861, "low_price": 2.797, "start_price": 2.806, "volume": "1.87%"}, {"date": "20220524", "type": "RATES_BONDS_10", "high_price": 2.864, "last_price": 2.754, "low_price": 2.718, "start_price": 2.844, "volume": "-3.72%"}, {"date": "20220525", "type": "RATES_BONDS_10", "high_price": 2.776, "last_price": 2.751, "low_price": 2.708, "start_price": 2.756, "volume": "-0.13%"}, {"date": "20220526", "type": "RATES_BONDS_10", "high_price": 2.797, "last_price": 2.742, "low_price": 2.706, "start_price": 2.743, "volume": "-0.33%"}, {"date": "20220527", "type": "RATES_BONDS_10", "high_price": 2.769, "last_price": 2.743, "low_price": 2.709, "start_price": 2.752, "volume": "0.06%"}, {"date": "20220530", "type": "RATES_BONDS_10", "high_price": 2.815, "last_price": 2.812, "low_price": 2.812, "start_price": 2.815, "volume": "2.49%"}, {"date": "20220531", "type": "RATES_BONDS_10", "high_price": 2.884, "last_price": 2.849, "low_price": 2.799, "start_price": 2.81, "volume": "1.35%"}, {"date": "20220601", "type": "RATES_BONDS_10", "high_price": 2.951, "last_price": 2.911, "low_price": 2.833, "start_price": 2.864, "volume": "2.17%"}, {"date": "20220602", "type": "RATES_BONDS_10", "high_price": 2.944, "last_price": 2.913, "low_price": 2.889, "start_price": 2.911, "volume": "0.06%"}, {"date": "20220603", "type": "RATES_BONDS_10", "high_price": 2.986, "last_price": 2.941, "low_price": 2.906, "start_price": 2.915, "volume": "0.94%"}, {"date": "20220605", "type": "RATES_BONDS_10", "high_price": 2.944, "last_price": 2.937, "low_price": 2.937, "start_price": 2.944, "volume": "-0.12%"}, {"date": "20220606", "type": "RATES_BONDS_10", "high_price": 3.049, "last_price": 3.04, "low_price": 2.933, "start_price": 2.935, "volume": "3.51%"}, {"date": "20220607", "type": "RATES_BONDS_10", "high_price": 3.064, "last_price": 2.979, "low_price": 2.957, "start_price": 3.044, "volume": "-2.00%"}, {"date": "20220608", "type": "RATES_BONDS_10", "high_price": 3.042, "last_price": 3.027, "low_price": 2.983, "start_price": 2.986, "volume": "1.61%"}, {"date": "20220609", "type": "RATES_BONDS_10", "high_price": 3.073, "last_price": 3.046, "low_price": 3.007, "start_price": 3.034, "volume": "0.61%"}, {"date": "20220610", "type": "RATES_BONDS_10", "high_price": 3.178, "last_price": 3.165, "low_price": 2.99, "start_price": 3.055, "volume": "3.92%"}, {"date": "20220612", "type": "RATES_BONDS_10", "high_price": 3.18, "last_price": 3.174, "low_price": 3.171, "start_price": 3.18, "volume": "0.29%"}, {"date": "20220613", "type": "RATES_BONDS_10", "high_price": 3.44, "last_price": 3.362, "low_price": 3.155, "start_price": 3.172, "volume": "5.91%"}, {"date": "20220614", "type": "RATES_BONDS_10", "high_price": 3.498, "last_price": 3.479, "low_price": 3.267, "start_price": 3.379, "volume": "3.49%"}, {"date": "20220615", "type": "RATES_BONDS_10", "high_price": 3.464, "last_price": 3.292, "low_price": 3.28, "start_price": 3.448, "volume": "-5.39%"}, {"date": "20220616", "type": "RATES_BONDS_10", "high_price": 3.495, "last_price": 3.195, "low_price": 3.178, "start_price": 3.303, "volume": "-2.93%"}, {"date": "20220617", "type": "RATES_BONDS_10", "high_price": 3.313, "last_price": 3.231, "low_price": 3.194, "start_price": 3.227, "volume": "1.13%"}, {"date": "20220620", "type": "RATES_BONDS_10", "high_price": 3.277, "last_price": 3.277, "low_price": 3.277, "start_price": 3.277, "volume": "1.41%"}, {"date": "20220621", "type": "RATES_BONDS_10", "high_price": 3.317, "last_price": 3.279, "low_price": 3.258, "start_price": 3.275, "volume": "0.06%"}, {"date": "20220622", "type": "RATES_BONDS_10", "high_price": 3.284, "last_price": 3.16, "low_price": 3.124, "start_price": 3.284, "volume": "-3.62%"}, {"date": "20220623", "type": "RATES_BONDS_10", "high_price": 3.175, "last_price": 3.089, "low_price": 3.005, "start_price": 3.152, "volume": "-2.25%"}, {"date": "20220624", "type": "RATES_BONDS_10", "high_price": 3.141, "last_price": 3.138, "low_price": 3.039, "start_price": 3.079, "volume": "1.58%"}, {"date": "20220626", "type": "RATES_BONDS_10", "high_price": 3.134, "last_price": 3.134, "low_price": 3.134, "start_price": 3.134, "volume": "-0.12%"}, {"date": "20220627", "type": "RATES_BONDS_10", "high_price": 3.219, "last_price": 3.202, "low_price": 3.121, "start_price": 3.134, "volume": "2.16%"}, {"date": "20220628", "type": "RATES_BONDS_10", "high_price": 3.259, "last_price": 3.177, "low_price": 3.171, "start_price": 3.202, "volume": "-0.76%"}, {"date": "20220629", "type": "RATES_BONDS_10", "high_price": 3.187, "last_price": 3.087, "low_price": 3.087, "start_price": 3.179, "volume": "-2.83%"}, {"date": "20220630", "type": "RATES_BONDS_10", "high_price": 3.108, "last_price": 3.017, "low_price": 2.97, "start_price": 3.078, "volume": "-2.29%"}, {"date": "20220701", "type": "RATES_BONDS_10", "high_price": 3.028, "last_price": 2.889, "low_price": 2.791, "start_price": 3.024, "volume": "-4.22%"}, {"date": "20220704", "type": "RATES_BONDS_10", "high_price": 2.934, "last_price": 2.932, "low_price": 2.93, "start_price": 2.93, "volume": "1.46%"}, {"date": "20220705", "type": "RATES_BONDS_10", "high_price": 2.978, "last_price": 2.818, "low_price": 2.78, "start_price": 2.93, "volume": "-3.87%"}, {"date": "20220706", "type": "RATES_BONDS_10", "high_price": 2.935, "last_price": 2.934, "low_price": 2.746, "start_price": 2.825, "volume": "4.09%"}, {"date": "20220707", "type": "RATES_BONDS_10", "high_price": 3.017, "last_price": 3.0, "low_price": 2.897, "start_price": 2.932, "volume": "2.27%"}, {"date": "20220708", "type": "RATES_BONDS_10", "high_price": 3.101, "last_price": 3.08, "low_price": 2.967, "start_price": 3.0, "volume": "2.67%"}, {"date": "20220710", "type": "RATES_BONDS_10", "high_price": 3.101, "last_price": 3.097, "low_price": 3.097, "start_price": 3.101, "volume": "0.55%"}, {"date": "20220711", "type": "RATES_BONDS_10", "high_price": 3.103, "last_price": 2.993, "low_price": 2.967, "start_price": 3.097, "volume": "-3.37%"}, {"date": "20220712", "type": "RATES_BONDS_10", "high_price": 2.989, "last_price": 2.971, "low_price": 2.899, "start_price": 2.989, "volume": "-0.74%"}, {"date": "20220713", "type": "RATES_BONDS_10", "high_price": 3.071, "last_price": 2.935, "low_price": 2.899, "start_price": 2.965, "volume": "-1.18%"}, {"date": "20220714", "type": "RATES_BONDS_10", "high_price": 3.028, "last_price": 2.958, "low_price": 2.911, "start_price": 2.941, "volume": "0.75%"}, {"date": "20220715", "type": "RATES_BONDS_10", "high_price": 2.973, "last_price": 2.928, "low_price": 2.899, "start_price": 2.956, "volume": "-1.00%"}, {"date": "20220717", "type": "RATES_BONDS_10", "high_price": 2.928, "last_price": 2.928, "low_price": 2.928, "start_price": 2.928, "volume": "0.00%"}, {"date": "20220718", "type": "RATES_BONDS_10", "high_price": 3.019, "last_price": 2.989, "low_price": 2.911, "start_price": 2.919, "volume": "2.09%"}, {"date": "20220719", "type": "RATES_BONDS_10", "high_price": 3.038, "last_price": 3.028, "low_price": 2.956, "start_price": 2.986, "volume": "1.31%"}, {"date": "20220720", "type": "RATES_BONDS_10", "high_price": 3.042, "last_price": 3.03, "low_price": 2.943, "start_price": 3.028, "volume": "0.06%"}, {"date": "20220721", "type": "RATES_BONDS_10", "high_price": 3.083, "last_price": 2.882, "low_price": 2.871, "start_price": 3.021, "volume": "-4.89%"}, {"date": "20220722", "type": "RATES_BONDS_10", "high_price": 2.904, "last_price": 2.754, "low_price": 2.732, "start_price": 2.878, "volume": "-4.44%"}, {"date": "20220724", "type": "RATES_BONDS_10", "high_price": 2.787, "last_price": 2.785, "low_price": 2.785, "start_price": 2.787, "volume": "1.13%"}, {"date": "20220725", "type": "RATES_BONDS_10", "high_price": 2.845, "last_price": 2.807, "low_price": 2.772, "start_price": 2.783, "volume": "0.79%"}, {"date": "20220726", "type": "RATES_BONDS_10", "high_price": 2.81, "last_price": 2.803, "low_price": 2.707, "start_price": 2.801, "volume": "-0.13%"}, {"date": "20220727", "type": "RATES_BONDS_10", "high_price": 2.82, "last_price": 2.785, "low_price": 2.723, "start_price": 2.801, "volume": "-0.65%"}, {"date": "20220728", "type": "RATES_BONDS_10", "high_price": 2.827, "last_price": 2.671, "low_price": 2.649, "start_price": 2.759, "volume": "-4.11%"}, {"date": "20220729", "type": "RATES_BONDS_10", "high_price": 2.728, "last_price": 2.658, "low_price": 2.618, "start_price": 2.678, "volume": "-0.48%"}, {"date": "20220731", "type": "RATES_BONDS_10", "high_price": 2.67, "last_price": 2.67, "low_price": 2.665, "start_price": 2.665, "volume": "0.48%"}, {"date": "20220801", "type": "RATES_BONDS_10", "high_price": 2.696, "last_price": 2.588, "low_price": 2.575, "start_price": 2.669, "volume": "-3.10%"}, {"date": "20220802", "type": "RATES_BONDS_10", "high_price": 2.774, "last_price": 2.748, "low_price": 2.516, "start_price": 2.568, "volume": "6.21%"}, {"date": "20220803", "type": "RATES_BONDS_10", "high_price": 2.851, "last_price": 2.706, "low_price": 2.699, "start_price": 2.745, "volume": "-1.52%"}, {"date": "20220804", "type": "RATES_BONDS_10", "high_price": 2.745, "last_price": 2.694, "low_price": 2.656, "start_price": 2.717, "volume": "-0.47%"}, {"date": "20220805", "type": "RATES_BONDS_10", "high_price": 2.869, "last_price": 2.827, "low_price": 2.674, "start_price": 2.677, "volume": "4.94%"}, {"date": "20220807", "type": "RATES_BONDS_10", "high_price": 2.834, "last_price": 2.832, "low_price": 2.832, "start_price": 2.834, "volume": "0.19%"}, {"date": "20220808", "type": "RATES_BONDS_10", "high_price": 2.853, "last_price": 2.75, "low_price": 2.739, "start_price": 2.834, "volume": "-2.91%"}, {"date": "20220809", "type": "RATES_BONDS_10", "high_price": 2.816, "last_price": 2.779, "low_price": 2.746, "start_price": 2.75, "volume": "1.06%"}, {"date": "20220810", "type": "RATES_BONDS_10", "high_price": 2.818, "last_price": 2.785, "low_price": 2.674, "start_price": 2.788, "volume": "0.20%"}, {"date": "20220811", "type": "RATES_BONDS_10", "high_price": 2.902, "last_price": 2.889, "low_price": 2.73, "start_price": 2.791, "volume": "3.76%"}, {"date": "20220812", "type": "RATES_BONDS_10", "high_price": 2.906, "last_price": 2.842, "low_price": 2.835, "start_price": 2.888, "volume": "-1.64%"}, {"date": "20220814", "type": "RATES_BONDS_10", "high_price": 2.842, "last_price": 2.842, "low_price": 2.84, "start_price": 2.84, "volume": "0.00%"}, {"date": "20220815", "type": "RATES_BONDS_10", "high_price": 2.864, "last_price": 2.793, "low_price": 2.759, "start_price": 2.839, "volume": "-1.72%"}, {"date": "20220816", "type": "RATES_BONDS_10", "high_price": 2.873, "last_price": 2.808, "low_price": 2.772, "start_price": 2.779, "volume": "0.52%"}, {"date": "20220817", "type": "RATES_BONDS_10", "high_price": 2.919, "last_price": 2.902, "low_price": 2.808, "start_price": 2.82, "volume": "3.37%"}, {"date": "20220818", "type": "RATES_BONDS_10", "high_price": 2.913, "last_price": 2.886, "low_price": 2.835, "start_price": 2.899, "volume": "-0.56%"}, {"date": "20220819", "type": "RATES_BONDS_10", "high_price": 2.998, "last_price": 2.976, "low_price": 2.875, "start_price": 2.875, "volume": "3.12%"}, {"date": "20220821", "type": "RATES_BONDS_10", "high_price": 2.987, "last_price": 2.987, "low_price": 2.985, "start_price": 2.985, "volume": "0.37%"}, {"date": "20220822", "type": "RATES_BONDS_10", "high_price": 3.04, "last_price": 3.024, "low_price": 2.943, "start_price": 2.989, "volume": "1.24%"}, {"date": "20220823", "type": "RATES_BONDS_10", "high_price": 3.078, "last_price": 3.057, "low_price": 2.983, "start_price": 3.026, "volume": "1.10%"}, {"date": "20220824", "type": "RATES_BONDS_10", "high_price": 3.126, "last_price": 3.109, "low_price": 3.022, "start_price": 3.055, "volume": "1.71%"}, {"date": "20220825", "type": "RATES_BONDS_10", "high_price": 3.128, "last_price": 3.031, "low_price": 3.02, "start_price": 3.109, "volume": "-2.51%"}, {"date": "20220826", "type": "RATES_BONDS_10", "high_price": 3.087, "last_price": 3.03, "low_price": 3.007, "start_price": 3.035, "volume": "-0.06%"}, {"date": "20220828", "type": "RATES_BONDS_10", "high_price": 3.071, "last_price": 3.071, "low_price": 3.071, "start_price": 3.071, "volume": "1.35%"}, {"date": "20220829", "type": "RATES_BONDS_10", "high_price": 3.13, "last_price": 3.114, "low_price": 3.069, "start_price": 3.069, "volume": "1.40%"}, {"date": "20220830", "type": "RATES_BONDS_10", "high_price": 3.153, "last_price": 3.112, "low_price": 3.05, "start_price": 3.097, "volume": "-0.06%"}, {"date": "20220831", "type": "RATES_BONDS_10", "high_price": 3.198, "last_price": 3.196, "low_price": 3.091, "start_price": 3.108, "volume": "2.72%"}, {"date": "20220901", "type": "RATES_BONDS_10", "high_price": 3.297, "last_price": 3.259, "low_price": 3.183, "start_price": 3.198, "volume": "1.96%"}, {"date": "20220902", "type": "RATES_BONDS_10", "high_price": 3.29, "last_price": 3.195, "low_price": 3.174, "start_price": 3.265, "volume": "-1.96%"}, {"date": "20220905", "type": "RATES_BONDS_10", "high_price": 3.227, "last_price": 3.223, "low_price": 3.221, "start_price": 3.227, "volume": "0.89%"}, {"date": "20220906", "type": "RATES_BONDS_10", "high_price": 3.355, "last_price": 3.351, "low_price": 3.208, "start_price": 3.223, "volume": "3.96%"}, {"date": "20220907", "type": "RATES_BONDS_10", "high_price": 3.365, "last_price": 3.267, "low_price": 3.25, "start_price": 3.343, "volume": "-2.50%"}, {"date": "20220908", "type": "RATES_BONDS_10", "high_price": 3.328, "last_price": 3.323, "low_price": 3.201, "start_price": 3.271, "volume": "1.70%"}, {"date": "20220909", "type": "RATES_BONDS_10", "high_price": 3.333, "last_price": 3.315, "low_price": 3.247, "start_price": 3.319, "volume": "-0.22%"}, {"date": "20220911", "type": "RATES_BONDS_10", "high_price": 3.315, "last_price": 3.315, "low_price": 3.315, "start_price": 3.315, "volume": "0.00%"}, {"date": "20220912", "type": "RATES_BONDS_10", "high_price": 3.377, "last_price": 3.358, "low_price": 3.262, "start_price": 3.315, "volume": "1.28%"}, {"date": "20220913", "type": "RATES_BONDS_10", "high_price": 3.46, "last_price": 3.412, "low_price": 3.293, "start_price": 3.346, "volume": "1.61%"}, {"date": "20220914", "type": "RATES_BONDS_10", "high_price": 3.476, "last_price": 3.404, "low_price": 3.383, "start_price": 3.418, "volume": "-0.22%"}, {"date": "20220915", "type": "RATES_BONDS_10", "high_price": 3.468, "last_price": 3.449, "low_price": 3.402, "start_price": 3.402, "volume": "1.31%"}, {"date": "20220916", "type": "RATES_BONDS_10", "high_price": 3.492, "last_price": 3.455, "low_price": 3.415, "start_price": 3.447, "volume": "0.19%"}, {"date": "20220918", "type": "RATES_BONDS_10", "high_price": 3.455, "last_price": 3.455, "low_price": 3.455, "start_price": 3.455, "volume": "0.00%"}, {"date": "20220919", "type": "RATES_BONDS_10", "high_price": 3.518, "last_price": 3.494, "low_price": 3.448, "start_price": 3.448, "volume": "1.13%"}, {"date": "20220920", "type": "RATES_BONDS_10", "high_price": 3.604, "last_price": 3.569, "low_price": 3.473, "start_price": 3.492, "volume": "2.13%"}, {"date": "20220921", "type": "RATES_BONDS_10", "high_price": 3.64, "last_price": 3.534, "low_price": 3.499, "start_price": 3.563, "volume": "-0.98%"}, {"date": "20220922", "type": "RATES_BONDS_10", "high_price": 3.718, "last_price": 3.71, "low_price": 3.514, "start_price": 3.546, "volume": "4.98%"}, {"date": "20220923", "type": "RATES_BONDS_10", "high_price": 3.829, "last_price": 3.687, "low_price": 3.659, "start_price": 3.714, "volume": "-0.63%"}, {"date": "20220925", "type": "RATES_BONDS_10", "high_price": 3.739, "last_price": 3.739, "low_price": 3.718, "start_price": 3.718, "volume": "1.41%"}, {"date": "20220926", "type": "RATES_BONDS_10", "high_price": 3.933, "last_price": 3.928, "low_price": 3.714, "start_price": 3.734, "volume": "5.08%"}, {"date": "20220927", "type": "RATES_BONDS_10", "high_price": 3.992, "last_price": 3.949, "low_price": 3.801, "start_price": 3.912, "volume": "0.53%"}, {"date": "20220928", "type": "RATES_BONDS_10", "high_price": 4.019, "last_price": 3.737, "low_price": 3.695, "start_price": 3.947, "volume": "-5.37%"}, {"date": "20220929", "type": "RATES_BONDS_10", "high_price": 3.868, "last_price": 3.782, "low_price": 3.721, "start_price": 3.753, "volume": "1.19%"}, {"date": "20220930", "type": "RATES_BONDS_10", "high_price": 3.843, "last_price": 3.829, "low_price": 3.682, "start_price": 3.783, "volume": "1.25%"}, {"date": "20221002", "type": "RATES_BONDS_10", "high_price": 3.813, "last_price": 3.81, "low_price": 3.81, "start_price": 3.813, "volume": "-0.47%"}, {"date": "20221003", "type": "RATES_BONDS_10", "high_price": 3.819, "last_price": 3.643, "low_price": 3.568, "start_price": 3.813, "volume": "-4.41%"}, {"date": "20221004", "type": "RATES_BONDS_10", "high_price": 3.659, "last_price": 3.635, "low_price": 3.562, "start_price": 3.615, "volume": "-0.21%"}, {"date": "20221005", "type": "RATES_BONDS_10", "high_price": 3.789, "last_price": 3.755, "low_price": 3.615, "start_price": 3.625, "volume": "3.30%"}, {"date": "20221006", "type": "RATES_BONDS_10", "high_price": 3.846, "last_price": 3.828, "low_price": 3.731, "start_price": 3.749, "volume": "1.94%"}, {"date": "20221007", "type": "RATES_BONDS_10", "high_price": 3.91, "last_price": 3.888, "low_price": 3.818, "start_price": 3.819, "volume": "1.56%"}, {"date": "20221010", "type": "RATES_BONDS_10", "high_price": 3.957, "last_price": 3.955, "low_price": 3.951, "start_price": 3.951, "volume": "1.73%"}, {"date": "20221011", "type": "RATES_BONDS_10", "high_price": 4.006, "last_price": 3.945, "low_price": 3.867, "start_price": 3.957, "volume": "-0.25%"}, {"date": "20221012", "type": "RATES_BONDS_10", "high_price": 3.978, "last_price": 3.902, "low_price": 3.884, "start_price": 3.951, "volume": "-1.08%"}, {"date": "20221013", "type": "RATES_BONDS_10", "high_price": 4.08, "last_price": 3.95, "low_price": 3.842, "start_price": 3.906, "volume": "1.21%"}, {"date": "20221014", "type": "RATES_BONDS_10", "high_price": 4.031, "last_price": 4.023, "low_price": 3.851, "start_price": 3.964, "volume": "1.85%"}, {"date": "20221016", "type": "RATES_BONDS_10", "high_price": 4.004, "last_price": 4.002, "low_price": 4.002, "start_price": 4.004, "volume": "-0.51%"}, {"date": "20221017", "type": "RATES_BONDS_10", "high_price": 4.027, "last_price": 4.012, "low_price": 3.91, "start_price": 4.002, "volume": "0.26%"}, {"date": "20221018", "type": "RATES_BONDS_10", "high_price": 4.067, "last_price": 4.007, "low_price": 3.961, "start_price": 3.998, "volume": "-0.15%"}, {"date": "20221019", "type": "RATES_BONDS_10", "high_price": 4.14, "last_price": 4.138, "low_price": 4.009, "start_price": 4.013, "volume": "3.27%"}, {"date": "20221020", "type": "RATES_BONDS_10", "high_price": 4.243, "last_price": 4.233, "low_price": 4.098, "start_price": 4.142, "volume": "2.29%"}, {"date": "20221021", "type": "RATES_BONDS_10", "high_price": 4.338, "last_price": 4.219, "low_price": 4.2, "start_price": 4.226, "volume": "-0.32%"}, {"date": "20221023", "type": "RATES_BONDS_10", "high_price": 4.208, "last_price": 4.208, "low_price": 4.2, "start_price": 4.2, "volume": "-0.25%"}, {"date": "20221024", "type": "RATES_BONDS_10", "high_price": 4.291, "last_price": 4.247, "low_price": 4.127, "start_price": 4.206, "volume": "0.91%"}, {"date": "20221025", "type": "RATES_BONDS_10", "high_price": 4.232, "last_price": 4.1, "low_price": 4.052, "start_price": 4.226, "volume": "-3.45%"}, {"date": "20221026", "type": "RATES_BONDS_10", "high_price": 4.113, "last_price": 4.007, "low_price": 3.994, "start_price": 4.09, "volume": "-2.27%"}, {"date": "20221027", "type": "RATES_BONDS_10", "high_price": 4.086, "last_price": 3.927, "low_price": 3.898, "start_price": 4.011, "volume": "-2.00%"}, {"date": "20221028", "type": "RATES_BONDS_10", "high_price": 4.05, "last_price": 4.01, "low_price": 3.911, "start_price": 3.929, "volume": "2.12%"}, {"date": "20221030", "type": "RATES_BONDS_10", "high_price": 4.018, "last_price": 4.018, "low_price": 4.016, "start_price": 4.016, "volume": "0.21%"}, {"date": "20221031", "type": "RATES_BONDS_10", "high_price": 4.112, "last_price": 4.05, "low_price": 4.016, "start_price": 4.016, "volume": "0.78%"}, {"date": "20221101", "type": "RATES_BONDS_10", "high_price": 4.079, "last_price": 4.048, "low_price": 3.92, "start_price": 4.058, "volume": "-0.04%"}, {"date": "20221102", "type": "RATES_BONDS_10", "high_price": 4.115, "last_price": 4.096, "low_price": 3.974, "start_price": 4.048, "volume": "1.19%"}, {"date": "20221103", "type": "RATES_BONDS_10", "high_price": 4.223, "last_price": 4.149, "low_price": 4.086, "start_price": 4.118, "volume": "1.29%"}, {"date": "20221104", "type": "RATES_BONDS_10", "high_price": 4.209, "last_price": 4.163, "low_price": 4.102, "start_price": 4.164, "volume": "0.33%"}, {"date": "20221106", "type": "RATES_BONDS_10", "high_price": 4.163, "last_price": 4.163, "low_price": 4.154, "start_price": 4.154, "volume": "0.00%"}, {"date": "20221107", "type": "RATES_BONDS_10", "high_price": 4.226, "last_price": 4.218, "low_price": 4.123, "start_price": 4.161, "volume": "1.32%"}, {"date": "20221108", "type": "RATES_BONDS_10", "high_price": 4.243, "last_price": 4.128, "low_price": 4.121, "start_price": 4.224, "volume": "-2.14%"}, {"date": "20221109", "type": "RATES_BONDS_10", "high_price": 4.176, "last_price": 4.099, "low_price": 4.057, "start_price": 4.13, "volume": "-0.70%"}, {"date": "20221110", "type": "RATES_BONDS_10", "high_price": 4.117, "last_price": 3.811, "low_price": 3.807, "start_price": 4.092, "volume": "-7.03%"}, {"date": "20221113", "type": "RATES_BONDS_10", "high_price": 3.899, "last_price": 3.897, "low_price": 3.895, "start_price": 3.899, "volume": "2.26%"}, {"date": "20221114", "type": "RATES_BONDS_10", "high_price": 3.906, "last_price": 3.863, "low_price": 3.848, "start_price": 3.895, "volume": "-0.87%"}, {"date": "20221115", "type": "RATES_BONDS_10", "high_price": 3.882, "last_price": 3.777, "low_price": 3.757, "start_price": 3.867, "volume": "-2.23%"}, {"date": "20221116", "type": "RATES_BONDS_10", "high_price": 3.844, "last_price": 3.69, "low_price": 3.671, "start_price": 3.777, "volume": "-2.31%"}, {"date": "20221117", "type": "RATES_BONDS_10", "high_price": 3.805, "last_price": 3.769, "low_price": 3.681, "start_price": 3.694, "volume": "2.15%"}, {"date": "20221118", "type": "RATES_BONDS_10", "high_price": 3.833, "last_price": 3.829, "low_price": 3.745, "start_price": 3.788, "volume": "1.58%"}, {"date": "20221120", "type": "RATES_BONDS_10", "high_price": 3.819, "last_price": 3.814, "low_price": 3.814, "start_price": 3.819, "volume": "-0.39%"}, {"date": "20221121", "type": "RATES_BONDS_10", "high_price": 3.844, "last_price": 3.84, "low_price": 3.762, "start_price": 3.816, "volume": "0.68%"}, {"date": "20221122", "type": "RATES_BONDS_10", "high_price": 3.832, "last_price": 3.758, "low_price": 3.747, "start_price": 3.832, "volume": "-2.14%"}, {"date": "20221123", "type": "RATES_BONDS_10", "high_price": 3.799, "last_price": 3.689, "low_price": 3.689, "start_price": 3.829, "volume": "-1.83%"}, {"date": "20221124", "type": "RATES_BONDS_10", "high_price": 3.661, "last_price": 3.661, "low_price": 3.659, "start_price": 3.659, "volume": "-0.75%"}, {"date": "20221125", "type": "RATES_BONDS_10", "high_price": 3.756, "last_price": 3.691, "low_price": 3.65, "start_price": 3.661, "volume": "0.80%"}, {"date": "20221127", "type": "RATES_BONDS_10", "high_price": 3.696, "last_price": 3.694, "low_price": 3.694, "start_price": 3.696, "volume": "0.10%"}, {"date": "20221128", "type": "RATES_BONDS_10", "high_price": 3.72, "last_price": 3.679, "low_price": 3.62, "start_price": 3.692, "volume": "-0.40%"}, {"date": "20221129", "type": "RATES_BONDS_10", "high_price": 3.763, "last_price": 3.75, "low_price": 3.648, "start_price": 3.692, "volume": "1.91%"}, {"date": "20221130", "type": "RATES_BONDS_10", "high_price": 3.798, "last_price": 3.611, "low_price": 3.6, "start_price": 3.748, "volume": "-3.70%"}, {"date": "20221201", "type": "RATES_BONDS_10", "high_price": 3.64, "last_price": 3.51, "low_price": 3.505, "start_price": 3.62, "volume": "-2.79%"}, {"date": "20221202", "type": "RATES_BONDS_10", "high_price": 3.638, "last_price": 3.492, "low_price": 3.474, "start_price": 3.514, "volume": "-0.53%"}, {"date": "20221204", "type": "RATES_BONDS_10", "high_price": 3.524, "last_price": 3.517, "low_price": 3.517, "start_price": 3.524, "volume": "0.73%"}, {"date": "20221205", "type": "RATES_BONDS_10", "high_price": 3.612, "last_price": 3.583, "low_price": 3.502, "start_price": 3.519, "volume": "1.87%"}, {"date": "20221206", "type": "RATES_BONDS_10", "high_price": 3.606, "last_price": 3.531, "low_price": 3.508, "start_price": 3.586, "volume": "-1.43%"}, {"date": "20221207", "type": "RATES_BONDS_10", "high_price": 3.559, "last_price": 3.421, "low_price": 3.402, "start_price": 3.542, "volume": "-3.14%"}, {"date": "20221208", "type": "RATES_BONDS_10", "high_price": 3.506, "last_price": 3.489, "low_price": 3.435, "start_price": 3.435, "volume": "2.01%"}, {"date": "20221209", "type": "RATES_BONDS_10", "high_price": 3.595, "last_price": 3.586, "low_price": 3.452, "start_price": 3.489, "volume": "2.76%"}, {"date": "20221211", "type": "RATES_BONDS_10", "high_price": 3.588, "last_price": 3.588, "low_price": 3.584, "start_price": 3.584, "volume": "0.05%"}, {"date": "20221212", "type": "RATES_BONDS_10", "high_price": 3.632, "last_price": 3.617, "low_price": 3.52, "start_price": 3.586, "volume": "0.82%"}, {"date": "20221213", "type": "RATES_BONDS_10", "high_price": 3.63, "last_price": 3.501, "low_price": 3.421, "start_price": 3.608, "volume": "-3.20%"}, {"date": "20221214", "type": "RATES_BONDS_10", "high_price": 3.561, "last_price": 3.479, "low_price": 3.461, "start_price": 3.499, "volume": "-0.63%"}, {"date": "20221215", "type": "RATES_BONDS_10", "high_price": 3.523, "last_price": 3.45, "low_price": 3.428, "start_price": 3.497, "volume": "-0.84%"}, {"date": "20221216", "type": "RATES_BONDS_10", "high_price": 3.557, "last_price": 3.488, "low_price": 3.459, "start_price": 3.464, "volume": "1.09%"}, {"date": "20221218", "type": "RATES_BONDS_10", "high_price": 3.511, "last_price": 3.511, "low_price": 3.502, "start_price": 3.502, "volume": "0.68%"}, {"date": "20221219", "type": "RATES_BONDS_10", "high_price": 3.601, "last_price": 3.59, "low_price": 3.497, "start_price": 3.51, "volume": "2.24%"}, {"date": "20221220", "type": "RATES_BONDS_10", "high_price": 3.711, "last_price": 3.692, "low_price": 3.583, "start_price": 3.596, "volume": "2.83%"}, {"date": "20221221", "type": "RATES_BONDS_10", "high_price": 3.722, "last_price": 3.673, "low_price": 3.621, "start_price": 3.705, "volume": "-0.51%"}, {"date": "20221222", "type": "RATES_BONDS_10", "high_price": 3.692, "last_price": 3.686, "low_price": 3.628, "start_price": 3.666, "volume": "0.35%"}, {"date": "20221223", "type": "RATES_BONDS_10", "high_price": 3.753, "last_price": 3.751, "low_price": 3.676, "start_price": 3.682, "volume": "1.76%"}, {"date": "20221226", "type": "RATES_BONDS_10", "high_price": 3.745, "last_price": 3.743, "low_price": 3.743, "start_price": 3.745, "volume": "-0.20%"}, {"date": "20221227", "type": "RATES_BONDS_10", "high_price": 3.862, "last_price": 3.849, "low_price": 3.727, "start_price": 3.745, "volume": "2.81%"}, {"date": "20221228", "type": "RATES_BONDS_10", "high_price": 3.892, "last_price": 3.886, "low_price": 3.805, "start_price": 3.847, "volume": "0.98%"}, {"date": "20221229", "type": "RATES_BONDS_10", "high_price": 3.886, "last_price": 3.82, "low_price": 3.816, "start_price": 3.873, "volume": "-1.71%"}, {"date": "20221230", "type": "RATES_BONDS_10", "high_price": 3.905, "last_price": 3.879, "low_price": 3.82, "start_price": 3.826, "volume": "1.53%"}, {"date": "20230102", "type": "RATES_BONDS_10", "high_price": 3.879, "last_price": 3.879, "low_price": 3.879, "start_price": 3.879, "volume": "0.00%"}, {"date": "20230102", "type": "RATES_BONDS_10", "high_price": 3.879, "last_price": 3.879, "low_price": 3.879, "start_price": 3.879, "volume": "0.00%"}, {"date": "20230103", "type": "RATES_BONDS_10", "high_price": 3.848, "last_price": 3.752, "low_price": 3.724, "start_price": 3.848, "volume": "-3.26%"}, {"date": "20230103", "type": "RATES_BONDS_10", "high_price": 3.848, "last_price": 3.752, "low_price": 3.724, "start_price": 3.848, "volume": "-3.26%"}, {"date": "20230104", "type": "RATES_BONDS_10", "high_price": 3.763, "last_price": 3.69, "low_price": 3.664, "start_price": 3.758, "volume": "-1.65%"}, {"date": "20230104", "type": "RATES_BONDS_10", "high_price": 3.763, "last_price": 3.69, "low_price": 3.664, "start_price": 3.758, "volume": "-1.65%"}, {"date": "20230105", "type": "RATES_BONDS_10", "high_price": 3.784, "last_price": 3.722, "low_price": 3.683, "start_price": 3.698, "volume": "0.86%"}, {"date": "20230105", "type": "RATES_BONDS_10", "high_price": 3.784, "last_price": 3.722, "low_price": 3.683, "start_price": 3.698, "volume": "+0.86%"}, {"date": "20230106", "type": "RATES_BONDS_10", "high_price": 3.755, "last_price": 3.56, "low_price": 3.551, "start_price": 3.727, "volume": "-4.35%"}, {"date": "20230106", "type": "RATES_BONDS_10", "high_price": 3.755, "last_price": 3.56, "low_price": 3.551, "start_price": 3.727, "volume": "-4.35%"}, {"date": "20230108", "type": "RATES_BONDS_10", "high_price": 3.56, "last_price": 3.56, "low_price": 3.56, "start_price": 3.56, "volume": "0.00%"}, {"date": "20230108", "type": "RATES_BONDS_10", "high_price": 3.56, "last_price": 3.56, "low_price": 3.56, "start_price": 3.56, "volume": "0.00%"}, {"date": "20230109", "type": "RATES_BONDS_10", "high_price": 3.61, "last_price": 3.527, "low_price": 3.508, "start_price": 3.578, "volume": "-0.94%"}, {"date": "20230109", "type": "RATES_BONDS_10", "high_price": 3.61, "last_price": 3.527, "low_price": 3.508, "start_price": 3.578, "volume": "-0.94%"}, {"date": "20230110", "type": "RATES_BONDS_10", "high_price": 3.639, "last_price": 3.615, "low_price": 3.521, "start_price": 3.534, "volume": "2.51%"}, {"date": "20230110", "type": "RATES_BONDS_10", "high_price": 3.639, "last_price": 3.615, "low_price": 3.521, "start_price": 3.534, "volume": "+2.51%"}, {"date": "20230111", "type": "RATES_BONDS_10", "high_price": 3.613, "last_price": 3.543, "low_price": 3.528, "start_price": 3.608, "volume": "-2.00%"}, {"date": "20230111", "type": "RATES_BONDS_10", "high_price": 3.613, "last_price": 3.543, "low_price": 3.528, "start_price": 3.608, "volume": "-2.00%"}, {"date": "20230112", "type": "RATES_BONDS_10", "high_price": 3.591, "last_price": 3.444, "low_price": 3.424, "start_price": 3.552, "volume": "-2.80%"}, {"date": "20230112", "type": "RATES_BONDS_10", "high_price": 3.591, "last_price": 3.444, "low_price": 3.424, "start_price": 3.552, "volume": "-2.80%"}, {"date": "20230113", "type": "RATES_BONDS_10", "high_price": 3.514, "last_price": 3.498, "low_price": 3.418, "start_price": 3.447, "volume": "1.58%"}, {"date": "20230113", "type": "RATES_BONDS_10", "high_price": 3.514, "last_price": 3.498, "low_price": 3.418, "start_price": 3.447, "volume": "+1.58%"}, {"date": "20230116", "type": "RATES_BONDS_10", "high_price": 3.529, "last_price": 3.529, "low_price": 3.524, "start_price": 3.524, "volume": "0.89%"}, {"date": "20230116", "type": "RATES_BONDS_10", "high_price": 3.529, "last_price": 3.529, "low_price": 3.524, "start_price": 3.524, "volume": "+0.89%"}, {"date": "20230117", "type": "RATES_BONDS_10", "high_price": 3.585, "last_price": 3.549, "low_price": 3.496, "start_price": 3.527, "volume": "0.57%"}, {"date": "20230117", "type": "RATES_BONDS_10", "high_price": 3.585, "last_price": 3.549, "low_price": 3.496, "start_price": 3.527, "volume": "+0.57%"}, {"date": "20230118", "type": "RATES_BONDS_10", "high_price": 3.562, "last_price": 3.373, "low_price": 3.368, "start_price": 3.546, "volume": "-4.96%"}, {"date": "20230118", "type": "RATES_BONDS_10", "high_price": 3.562, "last_price": 3.373, "low_price": 3.368, "start_price": 3.546, "volume": "-4.96%"}, {"date": "20230119", "type": "RATES_BONDS_10", "high_price": 3.428, "last_price": 3.399, "low_price": 3.321, "start_price": 3.379, "volume": "0.75%"}, {"date": "20230119", "type": "RATES_BONDS_10", "high_price": 3.428, "last_price": 3.399, "low_price": 3.321, "start_price": 3.379, "volume": "+0.75%"}, {"date": "20230120", "type": "RATES_BONDS_10", "high_price": 3.501, "last_price": 3.482, "low_price": 3.39, "start_price": 3.399, "volume": "2.46%"}, {"date": "20230120", "type": "RATES_BONDS_10", "high_price": 3.501, "last_price": 3.482, "low_price": 3.39, "start_price": 3.399, "volume": "+2.46%"}, {"date": "20230122", "type": "RATES_BONDS_10", "high_price": 3.486, "last_price": 3.486, "low_price": 3.484, "start_price": 3.484, "volume": "0.11%"}, {"date": "20230122", "type": "RATES_BONDS_10", "high_price": 3.486, "last_price": 3.486, "low_price": 3.484, "start_price": 3.484, "volume": "+0.11%"}, {"date": "20230123", "type": "RATES_BONDS_10", "high_price": 3.549, "last_price": 3.521, "low_price": 3.464, "start_price": 3.486, "volume": "1.00%"}, {"date": "20230123", "type": "RATES_BONDS_10", "high_price": 3.549, "last_price": 3.521, "low_price": 3.464, "start_price": 3.486, "volume": "+1.00%"}, {"date": "20230124", "type": "RATES_BONDS_10", "high_price": 3.556, "last_price": 3.455, "low_price": 3.453, "start_price": 3.513, "volume": "-1.88%"}, {"date": "20230124", "type": "RATES_BONDS_10", "high_price": 3.556, "last_price": 3.455, "low_price": 3.453, "start_price": 3.513, "volume": "-1.88%"}, {"date": "20230125", "type": "RATES_BONDS_10", "high_price": 3.489, "last_price": 3.451, "low_price": 3.42, "start_price": 3.449, "volume": "-0.11%"}, {"date": "20230125", "type": "RATES_BONDS_10", "high_price": 3.489, "last_price": 3.451, "low_price": 3.42, "start_price": 3.449, "volume": "-0.11%"}, {"date": "20230126", "type": "RATES_BONDS_10", "high_price": 3.52, "last_price": 3.506, "low_price": 3.436, "start_price": 3.442, "volume": "1.59%"}, {"date": "20230126", "type": "RATES_BONDS_10", "high_price": 3.52, "last_price": 3.506, "low_price": 3.436, "start_price": 3.442, "volume": "+1.59%"}, {"date": "20230127", "type": "RATES_BONDS_10", "high_price": 3.565, "last_price": 3.507, "low_price": 3.502, "start_price": 3.506, "volume": "0.04%"}, {"date": "20230127", "type": "RATES_BONDS_10", "high_price": 3.565, "last_price": 3.507, "low_price": 3.502, "start_price": 3.506, "volume": "+0.04%"}, {"date": "20230129", "type": "RATES_BONDS_10", "high_price": 3.514, "last_price": 3.511, "low_price": 3.511, "start_price": 3.513, "volume": "0.11%"}, {"date": "20230129", "type": "RATES_BONDS_10", "high_price": 3.514, "last_price": 3.511, "low_price": 3.511, "start_price": 3.513, "volume": "+0.11%"}, {"date": "20230130", "type": "RATES_BONDS_10", "high_price": 3.527, "last_price": 3.5, "low_price": 3.496, "start_price": 3.514, "volume": "-0.32%"}, {"date": "20230130", "type": "RATES_BONDS_10", "high_price": 3.574, "last_price": 3.542, "low_price": 3.494, "start_price": 3.511, "volume": "+0.89%"}, {"date": "20230131", "type": "RATES_BONDS_10", "high_price": 3.553, "last_price": 3.51, "low_price": 3.487, "start_price": 3.546, "volume": "-0.89%"}, {"date": "20230201", "type": "RATES_BONDS_10", "high_price": 3.52, "last_price": 3.417, "low_price": 3.387, "start_price": 3.516, "volume": "-2.67%"}, {"date": "20230202", "type": "RATES_BONDS_10", "high_price": 3.426, "last_price": 3.402, "low_price": 3.333, "start_price": 3.422, "volume": "-0.43%"}, {"date": "20230203", "type": "RATES_BONDS_10", "high_price": 3.556, "last_price": 3.519, "low_price": 3.365, "start_price": 3.391, "volume": "+3.45%"}, {"date": "20230205", "type": "RATES_BONDS_10", "high_price": 3.562, "last_price": 3.562, "low_price": 3.56, "start_price": 3.56, "volume": "+1.21%"}, {"date": "20230206", "type": "RATES_BONDS_10", "high_price": 3.655, "last_price": 3.644, "low_price": 3.536, "start_price": 3.562, "volume": "+2.30%"}, {"date": "20230207", "type": "RATES_BONDS_10", "high_price": 3.69, "last_price": 3.679, "low_price": 3.597, "start_price": 3.644, "volume": "+0.98%"}, {"date": "20230208", "type": "RATES_BONDS_10", "high_price": 3.692, "last_price": 3.615, "low_price": 3.614, "start_price": 3.672, "volume": "-1.73%"}, {"date": "20230209", "type": "RATES_BONDS_10", "high_price": 3.69, "last_price": 3.664, "low_price": 3.575, "start_price": 3.601, "volume": "+1.33%"}, {"date": "20230210", "type": "RATES_BONDS_10", "high_price": 3.751, "last_price": 3.743, "low_price": 3.658, "start_price": 3.675, "volume": "+2.18%"}, {"date": "20230212", "type": "RATES_BONDS_10", "high_price": 3.743, "last_price": 3.742, "low_price": 3.742, "start_price": 3.743, "volume": "-0.05%"}, {"date": "20230213", "type": "RATES_BONDS_10", "high_price": 3.755, "last_price": 3.704, "low_price": 3.702, "start_price": 3.743, "volume": "-1.02%"}, {"date": "20230214", "type": "RATES_BONDS_10", "high_price": 3.799, "last_price": 3.753, "low_price": 3.622, "start_price": 3.711, "volume": "+1.34%"}, {"date": "20230215", "type": "RATES_BONDS_10", "high_price": 3.822, "last_price": 3.803, "low_price": 3.726, "start_price": 3.745, "volume": "+1.33%"}, {"date": "20230216", "type": "RATES_BONDS_10", "high_price": 3.872, "last_price": 3.863, "low_price": 3.769, "start_price": 3.818, "volume": "+1.58%"}, {"date": "20230217", "type": "RATES_BONDS_10", "high_price": 3.929, "last_price": 3.817, "low_price": 3.813, "start_price": 3.863, "volume": "-1.19%"}, {"date": "20230220", "type": "RATES_BONDS_10", "high_price": 3.851, "last_price": 3.851, "low_price": 3.849, "start_price": 3.849, "volume": "+0.91%"}, {"date": "20230221", "type": "RATES_BONDS_10", "high_price": 3.962, "last_price": 3.954, "low_price": 3.84, "start_price": 3.851, "volume": "+2.68%"}, {"date": "20230222", "type": "RATES_BONDS_10", "high_price": 3.968, "last_price": 3.927, "low_price": 3.89, "start_price": 3.957, "volume": "-0.69%"}, {"date": "20230223", "type": "RATES_BONDS_10", "high_price": 3.978, "last_price": 3.89, "low_price": 3.863, "start_price": 3.921, "volume": "-0.94%"}, {"date": "20230224", "type": "RATES_BONDS_10", "high_price": 3.978, "last_price": 3.947, "low_price": 3.854, "start_price": 3.885, "volume": "+1.46%"}, {"date": "20230226", "type": "RATES_BONDS_10", "high_price": 3.941, "last_price": 3.935, "low_price": 3.935, "start_price": 3.941, "volume": "-0.30%"}, {"date": "20230227", "type": "RATES_BONDS_10", "high_price": 3.978, "last_price": 3.922, "low_price": 3.897, "start_price": 3.934, "volume": "-0.64%"}, {"date": "20230228", "type": "RATES_BONDS_10", "high_price": 3.983, "last_price": 3.928, "low_price": 3.899, "start_price": 3.924, "volume": "+0.15%"}, {"date": "20230301", "type": "RATES_BONDS_10", "high_price": 4.01, "last_price": 3.994, "low_price": 3.914, "start_price": 3.938, "volume": "+1.70%"}, {"date": "20230302", "type": "RATES_BONDS_10", "high_price": 4.091, "last_price": 4.062, "low_price": 3.99, "start_price": 3.994, "volume": "+1.68%"}, {"date": "20230303", "type": "RATES_BONDS_10", "high_price": 4.069, "last_price": 3.958, "low_price": 3.954, "start_price": 4.068, "volume": "-2.56%"}, {"date": "20230305", "type": "RATES_BONDS_10", "high_price": 3.967, "last_price": 3.967, "low_price": 3.965, "start_price": 3.965, "volume": "+0.25%"}, {"date": "20230306", "type": "RATES_BONDS_10", "high_price": 3.989, "last_price": 3.964, "low_price": 3.897, "start_price": 3.965, "volume": "+0.15%"}, {"date": "20230307", "type": "RATES_BONDS_10", "high_price": 4.007, "last_price": 3.97, "low_price": 3.919, "start_price": 3.967, "volume": "+0.15%"}, {"date": "20230308", "type": "RATES_BONDS_10", "high_price": 4.011, "last_price": 3.989, "low_price": 3.899, "start_price": 3.981, "volume": "+0.50%"}, {"date": "20230309", "type": "RATES_BONDS_10", "high_price": 4.019, "last_price": 3.907, "low_price": 3.894, "start_price": 3.98, "volume": "-2.06%"}, {"date": "20230310", "type": "RATES_BONDS_10", "high_price": 3.901, "last_price": 3.704, "low_price": 3.674, "start_price": 3.901, "volume": "-5.19%"}, {"date": "20230312", "type": "RATES_BONDS_10", "high_price": 3.752, "last_price": 3.752, "low_price": 3.718, "start_price": 3.718, "volume": "+1.29%"}, {"date": "20230313", "type": "RATES_BONDS_10", "high_price": 3.762, "last_price": 3.545, "low_price": 3.418, "start_price": 3.75, "volume": "-4.31%"}, {"date": "20230314", "type": "RATES_BONDS_10", "high_price": 3.697, "last_price": 3.685, "low_price": 3.464, "start_price": 3.562, "volume": "+3.96%"}, {"date": "20230315", "type": "RATES_BONDS_10", "high_price": 3.71, "last_price": 3.462, "low_price": 3.388, "start_price": 3.697, "volume": "-6.05%"}, {"date": "20230316", "type": "RATES_BONDS_10", "high_price": 3.586, "last_price": 3.579, "low_price": 3.369, "start_price": 3.451, "volume": "+3.37%"}, {"date": "20230317", "type": "RATES_BONDS_10", "high_price": 3.598, "last_price": 3.438, "low_price": 3.382, "start_price": 3.568, "volume": "-3.94%"}, {"date": "20230319", "type": "RATES_BONDS_10", "high_price": 3.472, "last_price": 3.472, "low_price": 3.47, "start_price": 3.47, "volume": "+0.98%"}, {"date": "20230320", "type": "RATES_BONDS_10", "high_price": 3.519, "last_price": 3.483, "low_price": 3.291, "start_price": 3.468, "volume": "+1.31%"}, {"date": "20230321", "type": "RATES_BONDS_10", "high_price": 3.613, "last_price": 3.608, "low_price": 3.44, "start_price": 3.496, "volume": "+3.58%"}, {"date": "20230322", "type": "RATES_BONDS_10", "high_price": 3.644, "last_price": 3.451, "low_price": 3.43, "start_price": 3.606, "volume": "-4.34%"}, {"date": "20230323", "type": "RATES_BONDS_10", "high_price": 3.52, "last_price": 3.414, "low_price": 3.374, "start_price": 3.451, "volume": "-1.08%"}, {"date": "20230324", "type": "RATES_BONDS_10", "high_price": 3.425, "last_price": 3.372, "low_price": 3.285, "start_price": 3.417, "volume": "-1.20%"}, {"date": "20230326", "type": "RATES_BONDS_10", "high_price": 3.4, "last_price": 3.4, "low_price": 3.397, "start_price": 3.397, "volume": "+0.83%"}, {"date": "20230327", "type": "RATES_BONDS_10", "high_price": 3.545, "last_price": 3.539, "low_price": 3.367, "start_price": 3.4, "volume": "+4.95%"}, {"date": "20230328", "type": "RATES_BONDS_10", "high_price": 3.577, "last_price": 3.572, "low_price": 3.498, "start_price": 3.53, "volume": "+0.91%"}, {"date": "20230329", "type": "RATES_BONDS_10", "high_price": 3.611, "last_price": 3.566, "low_price": 3.534, "start_price": 3.573, "volume": "-0.16%"}, {"date": "20230330", "type": "RATES_BONDS_10", "high_price": 3.596, "last_price": 3.547, "low_price": 3.534, "start_price": 3.57, "volume": "-0.53%"}, {"date": "20230331", "type": "RATES_BONDS_10", "high_price": 3.585, "last_price": 3.473, "low_price": 3.47, "start_price": 3.553, "volume": "-2.08%"}, {"date": "20230402", "type": "RATES_BONDS_10", "high_price": 3.522, "last_price": 3.522, "low_price": 3.522, "start_price": 3.522, "volume": "+1.41%"}, {"date": "20230403", "type": "RATES_BONDS_10", "high_price": 3.545, "last_price": 3.415, "low_price": 3.4, "start_price": 3.524, "volume": "-1.68%"}, {"date": "20230404", "type": "RATES_BONDS_10", "high_price": 3.485, "last_price": 3.339, "low_price": 3.335, "start_price": 3.417, "volume": "-2.24%"}, {"date": "20230405", "type": "RATES_BONDS_10", "high_price": 3.372, "last_price": 3.309, "low_price": 3.266, "start_price": 3.348, "volume": "-0.89%"}, {"date": "20230406", "type": "RATES_BONDS_10", "high_price": 3.313, "last_price": 3.303, "low_price": 3.253, "start_price": 3.307, "volume": "-0.17%"}, {"date": "20230407", "type": "RATES_BONDS_10", "high_price": 3.415, "last_price": 3.413, "low_price": 3.298, "start_price": 3.305, "volume": "+3.33%"}, {"date": "20230409", "type": "RATES_BONDS_10", "high_price": 3.376, "last_price": 3.374, "low_price": 3.374, "start_price": 3.376, "volume": "-1.15%"}, {"date": "20230410", "type": "RATES_BONDS_10", "high_price": 3.436, "last_price": 3.415, "low_price": 3.35, "start_price": 3.372, "volume": "+0.05%"}, {"date": "20230411", "type": "RATES_BONDS_10", "high_price": 3.456, "last_price": 3.432, "low_price": 3.381, "start_price": 3.419, "volume": "+0.49%"}, {"date": "20230412", "type": "RATES_BONDS_10", "high_price": 3.462, "last_price": 3.4, "low_price": 3.34, "start_price": 3.428, "volume": "-0.93%"}, {"date": "20230413", "type": "RATES_BONDS_10", "high_price": 3.46, "last_price": 3.449, "low_price": 3.372, "start_price": 3.389, "volume": "+1.44%"}, {"date": "20230414", "type": "RATES_BONDS_10", "high_price": 3.537, "last_price": 3.515, "low_price": 3.422, "start_price": 3.447, "volume": "+1.91%"}, {"date": "20230416", "type": "RATES_BONDS_10", "high_price": 3.53, "last_price": 3.53, "low_price": 3.528, "start_price": 3.528, "volume": "+0.43%"}, {"date": "20230417", "type": "RATES_BONDS_10", "high_price": 3.608, "last_price": 3.606, "low_price": 3.507, "start_price": 3.53, "volume": "+2.60%"}, {"date": "20230418", "type": "RATES_BONDS_10", "high_price": 3.608, "last_price": 3.578, "low_price": 3.549, "start_price": 3.6, "volume": "-0.79%"}, {"date": "20230419", "type": "RATES_BONDS_10", "high_price": 3.639, "last_price": 3.591, "low_price": 3.578, "start_price": 3.589, "volume": "+0.37%"}, {"date": "20230420", "type": "RATES_BONDS_10", "high_price": 3.602, "last_price": 3.536, "low_price": 3.526, "start_price": 3.591, "volume": "-1.54%"}, {"date": "20230421", "type": "RATES_BONDS_10", "high_price": 3.579, "last_price": 3.568, "low_price": 3.501, "start_price": 3.534, "volume": "+0.92%"}, {"date": "20230423", "type": "RATES_BONDS_10", "high_price": 3.57, "last_price": 3.57, "low_price": 3.57, "start_price": 3.57, "volume": "+0.05%"}, {"date": "20230424", "type": "RATES_BONDS_10", "high_price": 3.572, "last_price": 3.496, "low_price": 3.492, "start_price": 3.572, "volume": "-2.02%"}, {"date": "20230425", "type": "RATES_BONDS_10", "high_price": 3.492, "last_price": 3.4, "low_price": 3.379, "start_price": 3.481, "volume": "-2.75%"}, {"date": "20230426", "type": "RATES_BONDS_10", "high_price": 3.458, "last_price": 3.445, "low_price": 3.375, "start_price": 3.418, "volume": "+1.33%"}, {"date": "20230427", "type": "RATES_BONDS_10", "high_price": 3.538, "last_price": 3.528, "low_price": 3.433, "start_price": 3.443, "volume": "+2.42%"}, {"date": "20230428", "type": "RATES_BONDS_10", "high_price": 3.551, "last_price": 3.433, "low_price": 3.422, "start_price": 3.522, "volume": "-2.69%"}, {"date": "20230430", "type": "RATES_BONDS_10", "high_price": 3.45, "last_price": 3.45, "low_price": 3.448, "start_price": 3.448, "volume": "+0.50%"}, {"date": "20230501", "type": "RATES_BONDS_10", "high_price": 3.608, "last_price": 3.57, "low_price": 3.448, "start_price": 3.45, "volume": "+3.98%"}, {"date": "20230502", "type": "RATES_BONDS_10", "high_price": 3.57, "last_price": 3.433, "low_price": 3.424, "start_price": 3.566, "volume": "-3.83%"}, {"date": "20230503", "type": "RATES_BONDS_10", "high_price": 3.441, "last_price": 3.364, "low_price": 3.341, "start_price": 3.431, "volume": "-2.03%"}, {"date": "20230504", "type": "RATES_BONDS_10", "high_price": 3.411, "last_price": 3.377, "low_price": 3.296, "start_price": 3.403, "volume": "+0.39%"}, {"date": "20230505", "type": "RATES_BONDS_10", "high_price": 3.465, "last_price": 3.435, "low_price": 3.379, "start_price": 3.386, "volume": "+1.73%"}, {"date": "20230507", "type": "RATES_BONDS_10", "high_price": 3.456, "last_price": 3.45, "low_price": 3.45, "start_price": 3.456, "volume": "+0.44%"}, {"date": "20230508", "type": "RATES_BONDS_10", "high_price": 3.52, "last_price": 3.507, "low_price": 3.422, "start_price": 3.448, "volume": "+2.10%"}, {"date": "20230509", "type": "RATES_BONDS_10", "high_price": 3.532, "last_price": 3.522, "low_price": 3.479, "start_price": 3.515, "volume": "+0.43%"}, {"date": "20230510", "type": "RATES_BONDS_10", "high_price": 3.528, "last_price": 3.439, "low_price": 3.431, "start_price": 3.519, "volume": "-2.37%"}, {"date": "20230511", "type": "RATES_BONDS_10", "high_price": 3.444, "last_price": 3.386, "low_price": 3.345, "start_price": 3.436, "volume": "-1.53%"}, {"date": "20230512", "type": "RATES_BONDS_10", "high_price": 3.47, "last_price": 3.463, "low_price": 3.369, "start_price": 3.382, "volume": "+2.26%"}, {"date": "20230514", "type": "RATES_BONDS_10", "high_price": 3.466, "last_price": 3.466, "low_price": 3.466, "start_price": 3.466, "volume": "+0.11%"}, {"date": "20230515", "type": "RATES_BONDS_10", "high_price": 3.511, "last_price": 3.507, "low_price": 3.457, "start_price": 3.464, "volume": "+1.30%"}, {"date": "20230516", "type": "RATES_BONDS_10", "high_price": 3.573, "last_price": 3.541, "low_price": 3.457, "start_price": 3.507, "volume": "+0.97%"}, {"date": "20230517", "type": "RATES_BONDS_10", "high_price": 3.589, "last_price": 3.572, "low_price": 3.515, "start_price": 3.547, "volume": "+0.85%"}, {"date": "20230518", "type": "RATES_BONDS_10", "high_price": 3.659, "last_price": 3.651, "low_price": 3.547, "start_price": 3.562, "volume": "+2.23%"}, {"date": "20230519", "type": "RATES_BONDS_10", "high_price": 3.72, "last_price": 3.682, "low_price": 3.619, "start_price": 3.649, "volume": "+0.84%"}, {"date": "20230521", "type": "RATES_BONDS_10", "high_price": 3.688, "last_price": 3.681, "low_price": 3.674, "start_price": 3.686, "volume": "-0.03%"}, {"date": "20230522", "type": "RATES_BONDS_10", "high_price": 3.728, "last_price": 3.719, "low_price": 3.642, "start_price": 3.669, "volume": "+0.99%"}, {"date": "20230523", "type": "RATES_BONDS_10", "high_price": 3.761, "last_price": 3.698, "low_price": 3.688, "start_price": 3.717, "volume": "-0.57%"}, {"date": "20230524", "type": "RATES_BONDS_10", "high_price": 3.748, "last_price": 3.744, "low_price": 3.667, "start_price": 3.701, "volume": "+1.25%"}, {"date": "20230525", "type": "RATES_BONDS_10", "high_price": 3.827, "last_price": 3.823, "low_price": 3.73, "start_price": 3.74, "volume": "+2.12%"}, {"date": "20230526", "type": "RATES_BONDS_10", "high_price": 3.859, "last_price": 3.81, "low_price": 3.777, "start_price": 3.817, "volume": "-0.35%"}, {"date": "20230528", "type": "RATES_BONDS_10", "high_price": 3.845, "last_price": 3.819, "low_price": 3.809, "start_price": 3.817, "volume": "+0.24%"}, {"date": "20230529", "type": "RATES_BONDS_10", "high_price": 3.827, "last_price": 3.764, "low_price": 3.757, "start_price": 3.821, "volume": "-1.44%"}, {"date": "20230530", "type": "RATES_BONDS_10", "high_price": 3.769, "last_price": 3.694, "low_price": 3.681, "start_price": 3.765, "volume": "-1.85%"}, {"date": "20230531", "type": "RATES_BONDS_10", "high_price": 3.694, "last_price": 3.646, "low_price": 3.614, "start_price": 3.694, "volume": "-1.29%"}, {"date": "20230601", "type": "RATES_BONDS_10", "high_price": 3.689, "last_price": 3.601, "low_price": 3.57, "start_price": 3.639, "volume": "-1.25%"}, {"date": "20230602", "type": "RATES_BONDS_10", "high_price": 3.7, "last_price": 3.698, "low_price": 3.599, "start_price": 3.606, "volume": "+2.71%"}, {"date": "20230604", "type": "RATES_BONDS_10", "high_price": 3.714, "last_price": 3.704, "low_price": 3.704, "start_price": 3.71, "volume": "+0.16%"}, {"date": "20230605", "type": "RATES_BONDS_10", "high_price": 3.762, "last_price": 3.689, "low_price": 3.658, "start_price": 3.706, "volume": "-0.26%"}, {"date": "20230606", "type": "RATES_BONDS_10", "high_price": 3.735, "last_price": 3.677, "low_price": 3.654, "start_price": 3.685, "volume": "-0.31%"}, {"date": "20230607", "type": "RATES_BONDS_10", "high_price": 3.801, "last_price": 3.793, "low_price": 3.656, "start_price": 3.668, "volume": "+3.15%"}, {"date": "20230608", "type": "RATES_BONDS_10", "high_price": 3.821, "last_price": 3.718, "low_price": 3.708, "start_price": 3.789, "volume": "-1.99%"}, {"date": "20230609", "type": "RATES_BONDS_10", "high_price": 3.78, "last_price": 3.743, "low_price": 3.716, "start_price": 3.724, "volume": "+0.68%"}, {"date": "20230611", "type": "RATES_BONDS_10", "high_price": 3.765, "last_price": 3.747, "low_price": 3.745, "start_price": 3.764, "volume": "+0.10%"}, {"date": "20230612", "type": "RATES_BONDS_10", "high_price": 3.794, "last_price": 3.743, "low_price": 3.711, "start_price": 3.745, "volume": "0.00%"}, {"date": "20230613", "type": "RATES_BONDS_10", "high_price": 3.845, "last_price": 3.827, "low_price": 3.682, "start_price": 3.74, "volume": "+2.23%"}, {"date": "20230614", "type": "RATES_BONDS_10", "high_price": 3.851, "last_price": 3.79, "low_price": 3.771, "start_price": 3.821, "volume": "-0.96%"}, {"date": "20230615", "type": "RATES_BONDS_10", "high_price": 3.845, "last_price": 3.72, "low_price": 3.707, "start_price": 3.79, "volume": "-1.84%"}, {"date": "20230616", "type": "RATES_BONDS_10", "high_price": 3.806, "last_price": 3.767, "low_price": 3.717, "start_price": 3.718, "volume": "+1.26%"}, {"date": "20230618", "type": "RATES_BONDS_10", "high_price": 3.772, "last_price": 3.76, "low_price": 3.757, "start_price": 3.768, "volume": "-0.19%"}, {"date": "20230619", "type": "RATES_BONDS_10", "high_price": 3.826, "last_price": 3.822, "low_price": 3.75, "start_price": 3.76, "volume": "+1.45%"}, {"date": "20230620", "type": "RATES_BONDS_10", "high_price": 3.826, "last_price": 3.719, "low_price": 3.701, "start_price": 3.824, "volume": "-2.69%"}, {"date": "20230621", "type": "RATES_BONDS_10", "high_price": 3.791, "last_price": 3.727, "low_price": 3.711, "start_price": 3.732, "volume": "+0.21%"}, {"date": "20230622", "type": "RATES_BONDS_10", "high_price": 3.81, "last_price": 3.797, "low_price": 3.711, "start_price": 3.727, "volume": "+1.88%"}, {"date": "20230623", "type": "RATES_BONDS_10", "high_price": 3.799, "last_price": 3.737, "low_price": 3.692, "start_price": 3.787, "volume": "-1.58%"}, {"date": "20230625", "type": "RATES_BONDS_10", "high_price": 3.732, "last_price": 3.723, "low_price": 3.718, "start_price": 3.731, "volume": "-0.36%"}, {"date": "20230626", "type": "RATES_BONDS_10", "high_price": 3.737, "last_price": 3.723, "low_price": 3.679, "start_price": 3.721, "volume": "-0.36%"}, {"date": "20230627", "type": "RATES_BONDS_10", "high_price": 3.776, "last_price": 3.772, "low_price": 3.692, "start_price": 3.719, "volume": "+1.31%"}, {"date": "20230628", "type": "RATES_BONDS_10", "high_price": 3.77, "last_price": 3.714, "low_price": 3.704, "start_price": 3.762, "volume": "-1.54%"}, {"date": "20230629", "type": "RATES_BONDS_10", "high_price": 3.868, "last_price": 3.842, "low_price": 3.712, "start_price": 3.714, "volume": "+3.46%"}, {"date": "20230630", "type": "RATES_BONDS_10", "high_price": 3.892, "last_price": 3.841, "low_price": 3.803, "start_price": 3.838, "volume": "-0.04%"}, {"date": "20230702", "type": "RATES_BONDS_10", "high_price": 3.849, "last_price": 3.846, "low_price": 3.836, "start_price": 3.846, "volume": "+0.15%"}, {"date": "20230703", "type": "RATES_BONDS_10", "high_price": 3.868, "last_price": 3.858, "low_price": 3.778, "start_price": 3.845, "volume": "+0.46%"}, {"date": "20230704", "type": "RATES_BONDS_10", "high_price": 3.878, "last_price": 3.839, "low_price": 3.839, "start_price": 3.854, "volume": "-0.51%"}, {"date": "20230705", "type": "RATES_BONDS_10", "high_price": 3.947, "last_price": 3.934, "low_price": 3.831, "start_price": 3.841, "volume": "+2.47%"}, {"date": "20230706", "type": "RATES_BONDS_10", "high_price": 4.083, "last_price": 4.031, "low_price": 3.93, "start_price": 3.938, "volume": "+2.48%"}, {"date": "20230707", "type": "RATES_BONDS_10", "high_price": 4.094, "last_price": 4.066, "low_price": 4.006, "start_price": 4.031, "volume": "+0.86%"}, {"date": "20230709", "type": "RATES_BONDS_10", "high_price": 4.073, "last_price": 4.064, "low_price": 4.064, "start_price": 4.069, "volume": "-0.05%"}, {"date": "20230710", "type": "RATES_BONDS_10", "high_price": 4.092, "last_price": 4.0, "low_price": 3.986, "start_price": 4.062, "volume": "-1.62%"}, {"date": "20230711", "type": "RATES_BONDS_10", "high_price": 4.008, "last_price": 3.978, "low_price": 3.95, "start_price": 4.0, "volume": "-0.55%"}, {"date": "20230712", "type": "RATES_BONDS_10", "high_price": 3.97, "last_price": 3.861, "low_price": 3.844, "start_price": 3.962, "volume": "-2.93%"}, {"date": "20230713", "type": "RATES_BONDS_10", "high_price": 3.865, "last_price": 3.767, "low_price": 3.757, "start_price": 3.859, "volume": "-2.43%"}, {"date": "20230714", "type": "RATES_BONDS_10", "high_price": 3.836, "last_price": 3.83, "low_price": 3.76, "start_price": 3.777, "volume": "+1.67%"}, {"date": "20230716", "type": "RATES_BONDS_10", "high_price": 3.836, "last_price": 3.824, "low_price": 3.824, "start_price": 3.834, "volume": "-0.16%"}, {"date": "20230717", "type": "RATES_BONDS_10", "high_price": 3.836, "last_price": 3.809, "low_price": 3.772, "start_price": 3.815, "volume": "-0.56%"}, {"date": "20230718", "type": "RATES_BONDS_10", "high_price": 3.809, "last_price": 3.789, "low_price": 3.734, "start_price": 3.805, "volume": "-0.51%"}, {"date": "20230719", "type": "RATES_BONDS_10", "high_price": 3.797, "last_price": 3.748, "low_price": 3.727, "start_price": 3.789, "volume": "-1.08%"}, {"date": "20230720", "type": "RATES_BONDS_10", "high_price": 3.874, "last_price": 3.856, "low_price": 3.746, "start_price": 3.754, "volume": "+2.88%"}, {"date": "20230721", "type": "RATES_BONDS_10", "high_price": 3.861, "last_price": 3.837, "low_price": 3.809, "start_price": 3.85, "volume": "-0.50%"}, {"date": "20230723", "type": "RATES_BONDS_10", "high_price": 3.85, "last_price": 3.849, "low_price": 3.835, "start_price": 3.84, "volume": "+0.31%"}, {"date": "20230724", "type": "RATES_BONDS_10", "high_price": 3.878, "last_price": 3.878, "low_price": 3.792, "start_price": 3.847, "volume": "+1.08%"}, {"date": "20230725", "type": "RATES_BONDS_10", "high_price": 3.922, "last_price": 3.89, "low_price": 3.857, "start_price": 3.876, "volume": "+0.31%"}, {"date": "20230726", "type": "RATES_BONDS_10", "high_price": 3.904, "last_price": 3.873, "low_price": 3.847, "start_price": 3.898, "volume": "-0.45%"}, {"date": "20230727", "type": "RATES_BONDS_10", "high_price": 4.024, "last_price": 4.002, "low_price": 3.839, "start_price": 3.877, "volume": "+3.34%"}, {"date": "20230728", "type": "RATES_BONDS_10", "high_price": 4.043, "last_price": 3.957, "low_price": 3.939, "start_price": 4.014, "volume": "-1.14%"}, {"date": "20230730", "type": "RATES_BONDS_10", "high_price": 3.968, "last_price": 3.965, "low_price": 3.954, "start_price": 3.961, "volume": "+0.20%"}, {"date": "20230731", "type": "RATES_BONDS_10", "high_price": 4.003, "last_price": 3.967, "low_price": 3.927, "start_price": 3.963, "volume": "+0.26%"}, {"date": "20230801", "type": "RATES_BONDS_10", "high_price": 4.057, "last_price": 4.037, "low_price": 3.949, "start_price": 3.965, "volume": "+1.77%"}, {"date": "20230802", "type": "RATES_BONDS_10", "high_price": 4.126, "last_price": 4.09, "low_price": 4.009, "start_price": 4.013, "volume": "+1.30%"}, {"date": "20230803", "type": "RATES_BONDS_10", "high_price": 4.198, "last_price": 4.179, "low_price": 4.082, "start_price": 4.086, "volume": "+2.19%"}, {"date": "20230804", "type": "RATES_BONDS_10", "high_price": 4.206, "last_price": 4.042, "low_price": 4.038, "start_price": 4.179, "volume": "-3.29%"}, {"date": "20230806", "type": "RATES_BONDS_10", "high_price": 4.06, "last_price": 4.048, "low_price": 4.048, "start_price": 4.053, "volume": "+0.15%"}, {"date": "20230807", "type": "RATES_BONDS_10", "high_price": 4.123, "last_price": 4.097, "low_price": 4.046, "start_price": 4.05, "volume": "+1.36%"}, {"date": "20230808", "type": "RATES_BONDS_10", "high_price": 4.089, "last_price": 4.028, "low_price": 3.984, "start_price": 4.089, "volume": "-1.67%"}, {"date": "20230809", "type": "RATES_BONDS_10", "high_price": 4.044, "last_price": 4.016, "low_price": 3.988, "start_price": 4.012, "volume": "-0.30%"}, {"date": "20230810", "type": "RATES_BONDS_10", "high_price": 4.113, "last_price": 4.107, "low_price": 3.957, "start_price": 4.009, "volume": "+2.27%"}, {"date": "20230811", "type": "RATES_BONDS_10", "high_price": 4.178, "last_price": 4.158, "low_price": 4.08, "start_price": 4.123, "volume": "+1.23%"}, {"date": "20230813", "type": "RATES_BONDS_10", "high_price": 4.186, "last_price": 4.174, "low_price": 4.172, "start_price": 4.186, "volume": "+0.38%"}, {"date": "20230814", "type": "RATES_BONDS_10", "high_price": 4.215, "last_price": 4.201, "low_price": 4.146, "start_price": 4.172, "volume": "+1.03%"}, {"date": "20230815", "type": "RATES_BONDS_10", "high_price": 4.274, "last_price": 4.219, "low_price": 4.166, "start_price": 4.199, "volume": "+0.42%"}, {"date": "20230816", "type": "RATES_BONDS_10", "high_price": 4.28, "last_price": 4.258, "low_price": 4.17, "start_price": 4.211, "volume": "+0.94%"}, {"date": "20230817", "type": "RATES_BONDS_10", "high_price": 4.328, "last_price": 4.284, "low_price": 4.252, "start_price": 4.252, "volume": "+0.60%"}, {"date": "20230818", "type": "RATES_BONDS_10", "high_price": 4.28, "last_price": 4.251, "low_price": 4.215, "start_price": 4.27, "volume": "-0.78%"}, {"date": "20230820", "type": "RATES_BONDS_10", "high_price": 4.264, "last_price": 4.26, "low_price": 4.247, "start_price": 4.25, "volume": "+0.23%"}, {"date": "20230821", "type": "RATES_BONDS_10", "high_price": 4.354, "last_price": 4.342, "low_price": 4.255, "start_price": 4.26, "volume": "+2.15%"}, {"date": "20230822", "type": "RATES_BONDS_10", "high_price": 4.366, "last_price": 4.332, "low_price": 4.306, "start_price": 4.354, "volume": "-0.23%"}, {"date": "20230823", "type": "RATES_BONDS_10", "high_price": 4.32, "last_price": 4.196, "low_price": 4.184, "start_price": 4.318, "volume": "-3.14%"}, {"date": "20230824", "type": "RATES_BONDS_10", "high_price": 4.243, "last_price": 4.241, "low_price": 4.174, "start_price": 4.194, "volume": "+1.08%"}, {"date": "20230825", "type": "RATES_BONDS_10", "high_price": 4.285, "last_price": 4.231, "low_price": 4.204, "start_price": 4.231, "volume": "-0.23%"}, {"date": "20230827", "type": "RATES_BONDS_10", "high_price": 4.256, "last_price": 4.253, "low_price": 4.235, "start_price": 4.237, "volume": "+0.52%"}, {"date": "20230828", "type": "RATES_BONDS_10", "high_price": 4.257, "last_price": 4.206, "low_price": 4.194, "start_price": 4.253, "volume": "-0.60%"}, {"date": "20230829", "type": "RATES_BONDS_10", "high_price": 4.243, "last_price": 4.12, "low_price": 4.106, "start_price": 4.194, "volume": "-2.05%"}, {"date": "20230830", "type": "RATES_BONDS_10", "high_price": 4.159, "last_price": 4.112, "low_price": 4.087, "start_price": 4.137, "volume": "-0.19%"}, {"date": "20230831", "type": "RATES_BONDS_10", "high_price": 4.124, "last_price": 4.106, "low_price": 4.077, "start_price": 4.114, "volume": "-0.14%"}, {"date": "20230901", "type": "RATES_BONDS_10", "high_price": 4.2, "last_price": 4.181, "low_price": 4.06, "start_price": 4.114, "volume": "+1.82%"}, {"date": "20230903", "type": "RATES_BONDS_10", "high_price": 4.196, "last_price": 4.187, "low_price": 4.186, "start_price": 4.191, "volume": "+0.15%"}, {"date": "20230904", "type": "RATES_BONDS_10", "high_price": 4.213, "last_price": 4.206, "low_price": 4.186, "start_price": 4.187, "volume": "+0.46%"}, {"date": "20230905", "type": "RATES_BONDS_10", "high_price": 4.274, "last_price": 4.266, "low_price": 4.204, "start_price": 4.208, "volume": "+1.41%"}, {"date": "20230906", "type": "RATES_BONDS_10", "high_price": 4.306, "last_price": 4.296, "low_price": 4.238, "start_price": 4.254, "volume": "+0.70%"}, {"date": "20230907", "type": "RATES_BONDS_10", "high_price": 4.308, "last_price": 4.25, "low_price": 4.248, "start_price": 4.292, "volume": "-1.06%"}, {"date": "20230908", "type": "RATES_BONDS_10", "high_price": 4.268, "last_price": 4.26, "low_price": 4.21, "start_price": 4.25, "volume": "+0.24%"}, {"date": "20230910", "type": "RATES_BONDS_10", "high_price": 4.289, "last_price": 4.288, "low_price": 4.262, "start_price": 4.269, "volume": "+0.65%"}, {"date": "20230911", "type": "RATES_BONDS_10", "high_price": 4.304, "last_price": 4.294, "low_price": 4.272, "start_price": 4.286, "volume": "+0.80%"}, {"date": "20230912", "type": "RATES_BONDS_10", "high_price": 4.3, "last_price": 4.28, "low_price": 4.264, "start_price": 4.298, "volume": "-0.32%"}, {"date": "20230913", "type": "RATES_BONDS_10", "high_price": 4.352, "last_price": 4.254, "low_price": 4.235, "start_price": 4.286, "volume": "-0.60%"}, {"date": "20230914", "type": "RATES_BONDS_10", "high_price": 4.298, "last_price": 4.286, "low_price": 4.221, "start_price": 4.245, "volume": "+0.75%"}, {"date": "20230915", "type": "RATES_BONDS_10", "high_price": 4.338, "last_price": 4.336, "low_price": 4.272, "start_price": 4.288, "volume": "+1.17%"}, {"date": "20230917", "type": "RATES_BONDS_10", "high_price": 4.34, "last_price": 4.334, "low_price": 4.333, "start_price": 4.34, "volume": "-0.06%"}, {"date": "20230918", "type": "RATES_BONDS_10", "high_price": 4.311, "last_price": 4.303, "low_price": 4.301, "start_price": 4.306, "volume": "-0.78%"}, {"date": "20230919", "type": "RATES_BONDS_10", "high_price": 4.371, "last_price": 4.365, "low_price": 4.301, "start_price": 4.306, "volume": "+1.44%"}, {"date": "20230920", "type": "RATES_BONDS_10", "high_price": 4.411, "last_price": 4.399, "low_price": 4.313, "start_price": 4.365, "volume": "+0.78%"}, {"date": "20230921", "type": "RATES_BONDS_10", "high_price": 4.498, "last_price": 4.494, "low_price": 4.409, "start_price": 4.409, "volume": "+2.16%"}, {"date": "20230922", "type": "RATES_BONDS_10", "high_price": 4.508, "last_price": 4.438, "low_price": 4.424, "start_price": 4.492, "volume": "-1.25%"}, {"date": "20230924", "type": "RATES_BONDS_10", "high_price": 4.442, "last_price": 4.442, "low_price": 4.428, "start_price": 4.431, "volume": "+0.09%"}, {"date": "20230925", "type": "RATES_BONDS_10", "high_price": 4.548, "last_price": 4.531, "low_price": 4.442, "start_price": 4.442, "volume": "+2.11%"}, {"date": "20230926", "type": "RATES_BONDS_10", "high_price": 4.566, "last_price": 4.55, "low_price": 4.483, "start_price": 4.546, "volume": "+0.41%"}, {"date": "20230927", "type": "RATES_BONDS_10", "high_price": 4.642, "last_price": 4.608, "low_price": 4.491, "start_price": 4.53, "volume": "+1.27%"}, {"date": "20230928", "type": "RATES_BONDS_10", "high_price": 4.688, "last_price": 4.579, "low_price": 4.571, "start_price": 4.605, "volume": "-0.62%"}, {"date": "20230929", "type": "RATES_BONDS_10", "high_price": 4.602, "last_price": 4.579, "low_price": 4.508, "start_price": 4.579, "volume": "0.00%"}, {"date": "20231002", "type": "RATES_BONDS_10", "high_price": 4.703, "last_price": 4.685, "low_price": 4.602, "start_price": 4.614, "volume": "+2.30%"}, {"date": "20231003", "type": "RATES_BONDS_10", "high_price": 4.81, "last_price": 4.795, "low_price": 4.664, "start_price": 4.679, "volume": "+2.37%"}, {"date": "20231004", "type": "RATES_BONDS_10", "high_price": 4.884, "last_price": 4.735, "low_price": 4.72, "start_price": 4.802, "volume": "-1.26%"}, {"date": "20231005", "type": "RATES_BONDS_10", "high_price": 4.777, "last_price": 4.721, "low_price": 4.702, "start_price": 4.733, "volume": "-0.30%"}, {"date": "20231006", "type": "RATES_BONDS_10", "high_price": 4.887, "last_price": 4.795, "low_price": 4.713, "start_price": 4.725, "volume": "+1.57%"}, {"date": "20231008", "type": "RATES_BONDS_10", "high_price": 4.755, "last_price": 4.725, "low_price": 4.67, "start_price": 4.75, "volume": "-1.45%"}, {"date": "20231009", "type": "RATES_BONDS_10", "high_price": 4.759, "last_price": 4.628, "low_price": 4.622, "start_price": 4.725, "volume": "-2.05%"}, {"date": "20231010", "type": "RATES_BONDS_10", "high_price": 4.715, "last_price": 4.657, "low_price": 4.618, "start_price": 4.628, "volume": "+0.63%"}, {"date": "20231011", "type": "RATES_BONDS_10", "high_price": 4.655, "last_price": 4.558, "low_price": 4.544, "start_price": 4.655, "volume": "-2.12%"}, {"date": "20231012", "type": "RATES_BONDS_10", "high_price": 4.728, "last_price": 4.697, "low_price": 4.53, "start_price": 4.558, "volume": "+3.04%"}, {"date": "20231013", "type": "RATES_BONDS_10", "high_price": 4.697, "last_price": 4.616, "low_price": 4.586, "start_price": 4.695, "volume": "-1.71%"}, {"date": "20231015", "type": "RATES_BONDS_10", "high_price": 4.656, "last_price": 4.65, "low_price": 4.635, "start_price": 4.646, "volume": "+0.72%"}, {"date": "20231016", "type": "RATES_BONDS_10", "high_price": 4.725, "last_price": 4.7, "low_price": 4.643, "start_price": 4.648, "volume": "+1.80%"}, {"date": "20231017", "type": "RATES_BONDS_10", "high_price": 4.862, "last_price": 4.836, "low_price": 4.704, "start_price": 4.714, "volume": "+2.90%"}, {"date": "20231018", "type": "RATES_BONDS_10", "high_price": 4.928, "last_price": 4.911, "low_price": 4.811, "start_price": 4.838, "volume": "+1.54%"}, {"date": "20231019", "type": "RATES_BONDS_10", "high_price": 4.996, "last_price": 4.99, "low_price": 4.894, "start_price": 4.938, "volume": "+1.61%"}, {"date": "20231020", "type": "RATES_BONDS_10", "high_price": 4.995, "last_price": 4.914, "low_price": 4.892, "start_price": 4.988, "volume": "-1.53%"}, {"date": "20231022", "type": "RATES_BONDS_10", "high_price": 4.965, "last_price": 4.961, "low_price": 4.943, "start_price": 4.956, "volume": "+0.95%"}, {"date": "20231023", "type": "RATES_BONDS_10", "high_price": 5.021, "last_price": 4.848, "low_price": 4.829, "start_price": 4.958, "volume": "-1.34%"}, {"date": "20231024", "type": "RATES_BONDS_10", "high_price": 4.889, "last_price": 4.819, "low_price": 4.8, "start_price": 4.859, "volume": "-0.61%"}, {"date": "20231025", "type": "RATES_BONDS_10", "high_price": 4.966, "last_price": 4.961, "low_price": 4.806, "start_price": 4.823, "volume": "+2.96%"}, {"date": "20231026", "type": "RATES_BONDS_10", "high_price": 4.989, "last_price": 4.849, "low_price": 4.838, "start_price": 4.949, "volume": "-2.27%"}, {"date": "20231027", "type": "RATES_BONDS_10", "high_price": 4.892, "last_price": 4.845, "low_price": 4.83, "start_price": 4.853, "volume": "-0.07%"}, {"date": "20231029", "type": "RATES_BONDS_10", "high_price": 4.879, "last_price": 4.875, "low_price": 4.842, "start_price": 4.842, "volume": "+0.61%"}, {"date": "20231030", "type": "RATES_BONDS_10", "high_price": 4.922, "last_price": 4.888, "low_price": 4.835, "start_price": 4.877, "volume": "+0.88%"}, {"date": "20231031", "type": "RATES_BONDS_10", "high_price": 4.933, "last_price": 4.926, "low_price": 4.803, "start_price": 4.892, "volume": "+0.79%"}, {"date": "20231101", "type": "RATES_BONDS_10", "high_price": 4.935, "last_price": 4.734, "low_price": 4.734, "start_price": 4.926, "volume": "-3.90%"}, {"date": "20231102", "type": "RATES_BONDS_10", "high_price": 4.749, "last_price": 4.661, "low_price": 4.626, "start_price": 4.717, "volume": "-1.54%"}, {"date": "20231103", "type": "RATES_BONDS_10", "high_price": 4.678, "last_price": 4.576, "low_price": 4.484, "start_price": 4.662, "volume": "-1.82%"}, {"date": "20231105", "type": "RATES_BONDS_10", "high_price": 4.604, "last_price": 4.591, "low_price": 4.584, "start_price": 4.584, "volume": "+0.32%"}, {"date": "20231106", "type": "RATES_BONDS_10", "high_price": 4.668, "last_price": 4.647, "low_price": 4.576, "start_price": 4.589, "volume": "+1.54%"}, {"date": "20231107", "type": "RATES_BONDS_10", "high_price": 4.662, "last_price": 4.569, "low_price": 4.544, "start_price": 4.639, "volume": "-1.69%"}, {"date": "20231108", "type": "RATES_BONDS_10", "high_price": 4.614, "last_price": 4.492, "low_price": 4.488, "start_price": 4.579, "volume": "-1.67%"}, {"date": "20231109", "type": "RATES_BONDS_10", "high_price": 4.654, "last_price": 4.632, "low_price": 4.473, "start_price": 4.484, "volume": "+3.11%"}, {"date": "20231110", "type": "RATES_BONDS_10", "high_price": 4.654, "last_price": 4.646, "low_price": 4.567, "start_price": 4.64, "volume": "+0.30%"}, {"date": "20231112", "type": "RATES_BONDS_10", "high_price": 4.657, "last_price": 4.654, "low_price": 4.643, "start_price": 4.646, "volume": "+0.17%"}, {"date": "20231113", "type": "RATES_BONDS_10", "high_price": 4.696, "last_price": 4.638, "low_price": 4.624, "start_price": 4.654, "volume": "-0.17%"}, {"date": "20231114", "type": "RATES_BONDS_10", "high_price": 4.656, "last_price": 4.453, "low_price": 4.432, "start_price": 4.644, "volume": "-3.98%"}, {"date": "20231115", "type": "RATES_BONDS_10", "high_price": 4.559, "last_price": 4.537, "low_price": 4.426, "start_price": 4.445, "volume": "+1.89%"}, {"date": "20231116", "type": "RATES_BONDS_10", "high_price": 4.527, "last_price": 4.441, "low_price": 4.432, "start_price": 4.523, "volume": "-2.11%"}, {"date": "20231117", "type": "RATES_BONDS_10", "high_price": 4.469, "last_price": 4.439, "low_price": 4.379, "start_price": 4.439, "volume": "-0.05%"}, {"date": "20231119", "type": "RATES_BONDS_10", "high_price": 4.468, "last_price": 4.461, "low_price": 4.45, "start_price": 4.466, "volume": "+0.48%"}, {"date": "20231120", "type": "RATES_BONDS_10", "high_price": 4.488, "last_price": 4.426, "low_price": 4.41, "start_price": 4.461, "volume": "-0.31%"}, {"date": "20231121", "type": "RATES_BONDS_10", "high_price": 4.443, "last_price": 4.398, "low_price": 4.383, "start_price": 4.414, "volume": "-0.62%"}, {"date": "20231122", "type": "RATES_BONDS_10", "high_price": 4.447, "last_price": 4.408, "low_price": 4.363, "start_price": 4.394, "volume": "+0.22%"}, {"date": "20231123", "type": "RATES_BONDS_10", "high_price": 4.464, "last_price": 4.453, "low_price": 4.391, "start_price": 4.405, "volume": "+1.02%"}, {"date": "20231124", "type": "RATES_BONDS_10", "high_price": 4.494, "last_price": 4.472, "low_price": 4.443, "start_price": 4.451, "volume": "+0.44%"}, {"date": "20231126", "type": "RATES_BONDS_10", "high_price": 4.495, "last_price": 4.492, "low_price": 4.488, "start_price": 4.488, "volume": "+0.44%"}, {"date": "20231127", "type": "RATES_BONDS_10", "high_price": 4.514, "last_price": 4.39, "low_price": 4.381, "start_price": 4.492, "volume": "-1.83%"}, {"date": "20231128", "type": "RATES_BONDS_10", "high_price": 4.422, "last_price": 4.325, "low_price": 4.321, "start_price": 4.402, "volume": "-1.50%"}, {"date": "20231129", "type": "RATES_BONDS_10", "high_price": 4.328, "last_price": 4.259, "low_price": 4.253, "start_price": 4.319, "volume": "-1.51%"}, {"date": "20231130", "type": "RATES_BONDS_10", "high_price": 4.369, "last_price": 4.33, "low_price": 4.247, "start_price": 4.267, "volume": "+1.67%"}, {"date": "20231201", "type": "RATES_BONDS_10", "high_price": 4.349, "last_price": 4.209, "low_price": 4.198, "start_price": 4.321, "volume": "-2.80%"}, {"date": "20231203", "type": "RATES_BONDS_10", "high_price": 4.226, "last_price": 4.222, "low_price": 4.214, "start_price": 4.215, "volume": "+0.32%"}, {"date": "20231204", "type": "RATES_BONDS_10", "high_price": 4.299, "last_price": 4.259, "low_price": 4.22, "start_price": 4.22, "volume": "+1.18%"}, {"date": "20231205", "type": "RATES_BONDS_10", "high_price": 4.265, "last_price": 4.167, "low_price": 4.163, "start_price": 4.255, "volume": "-2.16%"}, {"date": "20231206", "type": "RATES_BONDS_10", "high_price": 4.205, "last_price": 4.114, "low_price": 4.104, "start_price": 4.173, "volume": "-1.28%"}, {"date": "20231207", "type": "RATES_BONDS_10", "high_price": 4.186, "last_price": 4.148, "low_price": 4.104, "start_price": 4.11, "volume": "+0.83%"}, {"date": "20231208", "type": "RATES_BONDS_10", "high_price": 4.278, "last_price": 4.229, "low_price": 4.147, "start_price": 4.153, "volume": "+1.97%"}, {"date": "20231210", "type": "RATES_BONDS_10", "high_price": 4.247, "last_price": 4.243, "low_price": 4.24, "start_price": 4.24, "volume": "+0.32%"}, {"date": "20231211", "type": "RATES_BONDS_10", "high_price": 4.295, "last_price": 4.237, "low_price": 4.229, "start_price": 4.241, "volume": "+0.18%"}, {"date": "20231212", "type": "RATES_BONDS_10", "high_price": 4.251, "last_price": 4.21, "low_price": 4.153, "start_price": 4.239, "volume": "-0.63%"}, {"date": "20231213", "type": "RATES_BONDS_10", "high_price": 4.21, "last_price": 4.024, "low_price": 4.007, "start_price": 4.202, "volume": "-4.42%"}, {"date": "20231214", "type": "RATES_BONDS_10", "high_price": 4.024, "last_price": 3.921, "low_price": 3.885, "start_price": 4.016, "volume": "-2.56%"}, {"date": "20231215", "type": "RATES_BONDS_10", "high_price": 3.973, "last_price": 3.915, "low_price": 3.894, "start_price": 3.93, "volume": "-0.15%"}, {"date": "20231217", "type": "RATES_BONDS_10", "high_price": 3.932, "last_price": 3.93, "low_price": 3.92, "start_price": 3.926, "volume": "+0.38%"}, {"date": "20231218", "type": "RATES_BONDS_10", "high_price": 3.971, "last_price": 3.935, "low_price": 3.89, "start_price": 3.931, "volume": "+0.52%"}, {"date": "20231219", "type": "RATES_BONDS_10", "high_price": 3.952, "last_price": 3.931, "low_price": 3.894, "start_price": 3.93, "volume": "-0.10%"}, {"date": "20231220", "type": "RATES_BONDS_10", "high_price": 3.924, "last_price": 3.853, "low_price": 3.847, "start_price": 3.924, "volume": "-1.99%"}, {"date": "20231221", "type": "RATES_BONDS_10", "high_price": 3.905, "last_price": 3.892, "low_price": 3.829, "start_price": 3.864, "volume": "+1.01%"}, {"date": "20231222", "type": "RATES_BONDS_10", "high_price": 3.921, "last_price": 3.901, "low_price": 3.849, "start_price": 3.888, "volume": "+0.23%"}, {"date": "20231225", "type": "RATES_BONDS_10", "high_price": 3.906, "last_price": 3.902, "low_price": 3.902, "start_price": 3.905, "volume": "+0.05%"}, {"date": "20231226", "type": "RATES_BONDS_10", "high_price": 3.91, "last_price": 3.897, "low_price": 3.876, "start_price": 3.901, "volume": "-0.15%"}, {"date": "20231227", "type": "RATES_BONDS_10", "high_price": 3.904, "last_price": 3.789, "low_price": 3.783, "start_price": 3.9, "volume": "-2.77%"}, {"date": "20231228", "type": "RATES_BONDS_10", "high_price": 3.861, "last_price": 3.846, "low_price": 3.796, "start_price": 3.8, "volume": "+1.51%"}, {"date": "20231229", "type": "RATES_BONDS_10", "high_price": 3.898, "last_price": 3.866, "low_price": 3.832, "start_price": 3.844, "volume": "+0.52%"}, {"date": "20240101", "type": "RATES_BONDS_10", "high_price": 3.898, "last_price": 3.898, "low_price": 3.866, "start_price": 3.879, "volume": "+0.83%"}, {"date": "20240102", "type": "RATES_BONDS_10", "high_price": 4.023, "last_price": 3.941, "low_price": 3.881, "start_price": 3.899, "volume": "+1.09%"}, {"date": "20240103", "type": "RATES_BONDS_10", "high_price": 4.01, "last_price": 3.92, "low_price": 3.894, "start_price": 3.95, "volume": "-0.53%"}, {"date": "20240104", "type": "RATES_BONDS_10", "high_price": 4.006, "last_price": 4.003, "low_price": 3.901, "start_price": 3.914, "volume": "+2.11%"}, {"date": "20240105", "type": "RATES_BONDS_10", "high_price": 4.103, "last_price": 4.051, "low_price": 3.953, "start_price": 4.003, "volume": "+1.22%"}, {"date": "20240107", "type": "RATES_BONDS_10", "high_price": 4.068, "last_price": 4.061, "low_price": 4.046, "start_price": 4.046, "volume": "+0.24%"}, {"date": "20240108", "type": "RATES_BONDS_10", "high_price": 4.068, "last_price": 4.027, "low_price": 3.966, "start_price": 4.061, "volume": "-0.61%"}, {"date": "20240109", "type": "RATES_BONDS_10", "high_price": 4.053, "last_price": 4.015, "low_price": 3.996, "start_price": 4.023, "volume": "-0.29%"}, {"date": "20240110", "type": "RATES_BONDS_10", "high_price": 4.043, "last_price": 4.03, "low_price": 3.979, "start_price": 4.006, "volume": "+0.37%"}, {"date": "20240111", "type": "RATES_BONDS_10", "high_price": 4.068, "last_price": 3.975, "low_price": 3.968, "start_price": 4.028, "volume": "-1.36%"}, {"date": "20240112", "type": "RATES_BONDS_10", "high_price": 4.007, "last_price": 3.939, "low_price": 3.916, "start_price": 3.962, "volume": "-0.91%"}, {"date": "20240114", "type": "RATES_BONDS_10", "high_price": 3.968, "last_price": 3.968, "low_price": 3.956, "start_price": 3.956, "volume": "+0.74%"}, {"date": "20240115", "type": "RATES_BONDS_10", "high_price": 4.002, "last_price": 3.986, "low_price": 3.949, "start_price": 3.966, "volume": "+0.45%"}, {"date": "20240116", "type": "RATES_BONDS_10", "high_price": 4.083, "last_price": 4.054, "low_price": 3.977, "start_price": 3.986, "volume": "+1.71%"}, {"date": "20240117", "type": "RATES_BONDS_10", "high_price": 4.129, "last_price": 4.106, "low_price": 4.037, "start_price": 4.062, "volume": "+1.27%"}, {"date": "20240118", "type": "RATES_BONDS_10", "high_price": 4.154, "last_price": 4.142, "low_price": 4.071, "start_price": 4.104, "volume": "+0.88%"}, {"date": "20240119", "type": "RATES_BONDS_10", "high_price": 4.198, "last_price": 4.13, "low_price": 4.123, "start_price": 4.152, "volume": "-0.28%"}, {"date": "20240121", "type": "RATES_BONDS_10", "high_price": 4.144, "last_price": 4.138, "low_price": 4.137, "start_price": 4.139, "volume": "+0.19%"}, {"date": "20240122", "type": "RATES_BONDS_10", "high_price": 4.14, "last_price": 4.107, "low_price": 4.075, "start_price": 4.136, "volume": "-0.56%"}, {"date": "20240123", "type": "RATES_BONDS_10", "high_price": 4.155, "last_price": 4.132, "low_price": 4.088, "start_price": 4.101, "volume": "+0.60%"}, {"date": "20240124", "type": "RATES_BONDS_10", "high_price": 4.188, "last_price": 4.18, "low_price": 4.086, "start_price": 4.134, "volume": "+1.16%"}, {"date": "20240125", "type": "RATES_BONDS_10", "high_price": 4.195, "last_price": 4.12, "low_price": 4.12, "start_price": 4.184, "volume": "-1.43%"}, {"date": "20240126", "type": "RATES_BONDS_10", "high_price": 4.166, "last_price": 4.139, "low_price": 4.093, "start_price": 4.113, "volume": "+0.46%"}, {"date": "20240128", "type": "RATES_BONDS_10", "high_price": 4.146, "last_price": 4.141, "low_price": 4.13, "start_price": 4.13, "volume": "+0.05%"}, {"date": "20240129", "type": "RATES_BONDS_10", "high_price": 4.145, "last_price": 4.076, "low_price": 4.059, "start_price": 4.139, "volume": "-1.53%"}, {"date": "20240130", "type": "RATES_BONDS_10", "high_price": 4.103, "last_price": 4.036, "low_price": 4.034, "start_price": 4.078, "volume": "-0.99%"}, {"date": "20240131", "type": "RATES_BONDS_10", "high_price": 4.043, "last_price": 3.918, "low_price": 3.912, "start_price": 4.04, "volume": "-2.92%"}, {"date": "20240201", "type": "RATES_BONDS_10", "high_price": 3.958, "last_price": 3.882, "low_price": 3.816, "start_price": 3.931, "volume": "-0.92%"}, {"date": "20240202", "type": "RATES_BONDS_10", "high_price": 4.054, "last_price": 4.024, "low_price": 3.873, "start_price": 3.876, "volume": "+3.65%"}, {"date": "20240204", "type": "RATES_BONDS_10", "high_price": 4.066, "last_price": 4.052, "low_price": 4.049, "start_price": 4.05, "volume": "+0.71%"}, {"date": "20240205", "type": "RATES_BONDS_10", "high_price": 4.177, "last_price": 4.162, "low_price": 4.049, "start_price": 4.054, "volume": "+3.43%"}, {"date": "20240206", "type": "RATES_BONDS_10", "high_price": 4.171, "last_price": 4.09, "low_price": 4.079, "start_price": 4.146, "volume": "-1.71%"}, {"date": "20240207", "type": "RATES_BONDS_10", "high_price": 4.135, "last_price": 4.115, "low_price": 4.065, "start_price": 4.102, "volume": "+0.61%"}, {"date": "20240208", "type": "RATES_BONDS_10", "high_price": 4.173, "last_price": 4.158, "low_price": 4.088, "start_price": 4.106, "volume": "+1.04%"}, {"date": "20240209", "type": "RATES_BONDS_10", "high_price": 4.195, "last_price": 4.177, "low_price": 4.125, "start_price": 4.154, "volume": "+0.47%"}, {"date": "20240211", "type": "RATES_BONDS_10", "high_price": 4.183, "last_price": 4.174, "low_price": 4.172, "start_price": 4.183, "volume": "-0.08%"}, {"date": "20240212", "type": "RATES_BONDS_10", "high_price": 4.197, "last_price": 4.179, "low_price": 4.146, "start_price": 4.183, "volume": "+0.05%"}, {"date": "20240213", "type": "RATES_BONDS_10", "high_price": 4.328, "last_price": 4.326, "low_price": 4.15, "start_price": 4.179, "volume": "+3.51%"}, {"date": "20240214", "type": "RATES_BONDS_10", "high_price": 4.332, "last_price": 4.261, "low_price": 4.246, "start_price": 4.328, "volume": "-1.50%"}, {"date": "20240215", "type": "RATES_BONDS_10", "high_price": 4.257, "last_price": 4.234, "low_price": 4.187, "start_price": 4.255, "volume": "-0.64%"}, {"date": "20240216", "type": "RATES_BONDS_10", "high_price": 4.33, "last_price": 4.281, "low_price": 4.236, "start_price": 4.238, "volume": "+1.11%"}, {"date": "20240218", "type": "RATES_BONDS_10", "high_price": 4.301, "last_price": 4.296, "low_price": 4.287, "start_price": 4.287, "volume": "+0.35%"}, {"date": "20240219", "type": "RATES_BONDS_10", "high_price": 4.328, "last_price": 4.317, "low_price": 4.282, "start_price": 4.296, "volume": "+0.48%"}, {"date": "20240220", "type": "RATES_BONDS_10", "high_price": 4.319, "last_price": 4.275, "low_price": 4.244, "start_price": 4.317, "volume": "-0.96%"}, {"date": "20240221", "type": "RATES_BONDS_10", "high_price": 4.331, "last_price": 4.319, "low_price": 4.25, "start_price": 4.283, "volume": "+1.02%"}, {"date": "20240222", "type": "RATES_BONDS_10", "high_price": 4.354, "last_price": 4.331, "low_price": 4.295, "start_price": 4.323, "volume": "+0.28%"}, {"date": "20240223", "type": "RATES_BONDS_10", "high_price": 4.351, "last_price": 4.248, "low_price": 4.246, "start_price": 4.343, "volume": "-1.91%"}, {"date": "20240225", "type": "RATES_BONDS_10", "high_price": 4.262, "last_price": 4.258, "low_price": 4.253, "start_price": 4.256, "volume": "+0.23%"}, {"date": "20240226", "type": "RATES_BONDS_10", "high_price": 4.309, "last_price": 4.281, "low_price": 4.217, "start_price": 4.258, "volume": "+0.79%"}, {"date": "20240227", "type": "RATES_BONDS_10", "high_price": 4.321, "last_price": 4.303, "low_price": 4.258, "start_price": 4.283, "volume": "+0.51%"}, {"date": "20240228", "type": "RATES_BONDS_10", "high_price": 4.309, "last_price": 4.266, "low_price": 4.264, "start_price": 4.305, "volume": "-0.87%"}, {"date": "20240229", "type": "RATES_BONDS_10", "high_price": 4.319, "last_price": 4.254, "low_price": 4.225, "start_price": 4.266, "volume": "-0.27%"}, {"date": "20240301", "type": "RATES_BONDS_10", "high_price": 4.296, "last_price": 4.186, "low_price": 4.178, "start_price": 4.254, "volume": "-1.61%"}, {"date": "20240303", "type": "RATES_BONDS_10", "high_price": 4.195, "last_price": 4.193, "low_price": 4.182, "start_price": 4.188, "volume": "+0.19%"}, {"date": "20240304", "type": "RATES_BONDS_10", "high_price": 4.235, "last_price": 4.217, "low_price": 4.189, "start_price": 4.193, "volume": "+0.75%"}, {"date": "20240305", "type": "RATES_BONDS_10", "high_price": 4.223, "last_price": 4.151, "low_price": 4.112, "start_price": 4.223, "volume": "-1.57%"}, {"date": "20240306", "type": "RATES_BONDS_10", "high_price": 4.17, "last_price": 4.108, "low_price": 4.079, "start_price": 4.155, "volume": "-1.03%"}, {"date": "20240307", "type": "RATES_BONDS_10", "high_price": 4.127, "last_price": 4.089, "low_price": 4.054, "start_price": 4.104, "volume": "-0.47%"}, {"date": "20240308", "type": "RATES_BONDS_10", "high_price": 4.131, "last_price": 4.077, "low_price": 4.038, "start_price": 4.09, "volume": "-0.28%"}, {"date": "20240310", "type": "RATES_BONDS_10", "high_price": 4.09, "last_price": 4.085, "low_price": 4.078, "start_price": 4.081, "volume": "+0.19%"}, {"date": "20240311", "type": "RATES_BONDS_10", "high_price": 4.116, "last_price": 4.098, "low_price": 4.052, "start_price": 4.083, "volume": "+0.52%"}, {"date": "20240312", "type": "RATES_BONDS_10", "high_price": 4.172, "last_price": 4.151, "low_price": 4.081, "start_price": 4.094, "volume": "+1.28%"}, {"date": "20240313", "type": "RATES_BONDS_10", "high_price": 4.198, "last_price": 4.188, "low_price": 4.131, "start_price": 4.147, "volume": "+0.90%"}, {"date": "20240314", "type": "RATES_BONDS_10", "high_price": 4.3, "last_price": 4.292, "low_price": 4.186, "start_price": 4.19, "volume": "+2.49%"}, {"date": "20240315", "type": "RATES_BONDS_10", "high_price": 4.322, "last_price": 4.308, "low_price": 4.269, "start_price": 4.296, "volume": "+0.38%"}, {"date": "20240317", "type": "RATES_BONDS_10", "high_price": 4.32, "last_price": 4.308, "low_price": 4.306, "start_price": 4.313, "volume": "0.00%"}, {"date": "20240318", "type": "RATES_BONDS_10", "high_price": 4.348, "last_price": 4.328, "low_price": 4.291, "start_price": 4.308, "volume": "+0.46%"}, {"date": "20240319", "type": "RATES_BONDS_10", "high_price": 4.336, "last_price": 4.293, "low_price": 4.287, "start_price": 4.328, "volume": "-0.82%"}, {"date": "20240320", "type": "RATES_BONDS_10", "high_price": 4.324, "last_price": 4.277, "low_price": 4.233, "start_price": 4.285, "volume": "-0.37%"}, {"date": "20240321", "type": "RATES_BONDS_10", "high_price": 4.293, "last_price": 4.269, "low_price": 4.218, "start_price": 4.273, "volume": "-0.18%"}, {"date": "20240322", "type": "RATES_BONDS_10", "high_price": 4.269, "last_price": 4.202, "low_price": 4.198, "start_price": 4.265, "volume": "-1.57%"}, {"date": "20240324", "type": "RATES_BONDS_10", "high_price": 4.203, "last_price": 4.196, "low_price": 4.192, "start_price": 4.201, "volume": "-0.14%"}, {"date": "20240325", "type": "RATES_BONDS_10", "high_price": 4.261, "last_price": 4.249, "low_price": 4.19, "start_price": 4.198, "volume": "+1.13%"}, {"date": "20240326", "type": "RATES_BONDS_10", "high_price": 4.273, "last_price": 4.238, "low_price": 4.222, "start_price": 4.243, "volume": "-0.28%"}, {"date": "20240327", "type": "RATES_BONDS_10", "high_price": 4.241, "last_price": 4.188, "low_price": 4.182, "start_price": 4.238, "volume": "-1.16%"}, {"date": "20240328", "type": "RATES_BONDS_10", "high_price": 4.238, "last_price": 4.206, "low_price": 4.183, "start_price": 4.206, "volume": "+0.42%"}, {"date": "20240329", "type": "RATES_BONDS_10", "high_price": 4.21, "last_price": 4.21, "low_price": 4.21, "start_price": 4.21, "volume": "+0.09%"}, {"date": "20240331", "type": "RATES_BONDS_10", "high_price": 4.199, "last_price": 4.193, "low_price": 4.189, "start_price": 4.192, "volume": "-0.42%"}, {"date": "20240401", "type": "RATES_BONDS_10", "high_price": 4.337, "last_price": 4.317, "low_price": 4.188, "start_price": 4.19, "volume": "+2.54%"}, {"date": "20240402", "type": "RATES_BONDS_10", "high_price": 4.405, "last_price": 4.353, "low_price": 4.303, "start_price": 4.305, "volume": "+0.83%"}, {"date": "20240403", "type": "RATES_BONDS_10", "high_price": 4.429, "last_price": 4.351, "low_price": 4.343, "start_price": 4.357, "volume": "-0.04%"}, {"date": "20240404", "type": "RATES_BONDS_10", "high_price": 4.381, "last_price": 4.307, "low_price": 4.299, "start_price": 4.343, "volume": "-1.01%"}, {"date": "20240405", "type": "RATES_BONDS_10", "high_price": 4.406, "last_price": 4.4, "low_price": 4.305, "start_price": 4.309, "volume": "+2.14%"}, {"date": "20240407", "type": "RATES_BONDS_10", "high_price": 4.438, "last_price": 4.414, "low_price": 4.412, "start_price": 4.423, "volume": "+0.32%"}, {"date": "20240408", "type": "RATES_BONDS_10", "high_price": 4.464, "last_price": 4.422, "low_price": 4.406, "start_price": 4.414, "volume": "+0.50%"}, {"date": "20240409", "type": "RATES_BONDS_10", "high_price": 4.432, "last_price": 4.362, "low_price": 4.354, "start_price": 4.426, "volume": "-1.36%"}, {"date": "20240410", "type": "RATES_BONDS_10", "high_price": 4.568, "last_price": 4.546, "low_price": 4.342, "start_price": 4.366, "volume": "+4.22%"}, {"date": "20240411", "type": "RATES_BONDS_10", "high_price": 4.593, "last_price": 4.584, "low_price": 4.513, "start_price": 4.548, "volume": "+0.86%"}, {"date": "20240412", "type": "RATES_BONDS_10", "high_price": 4.584, "last_price": 4.517, "low_price": 4.483, "start_price": 4.582, "volume": "-1.46%"}, {"date": "20240414", "type": "RATES_BONDS_10", "high_price": 4.549, "last_price": 4.536, "low_price": 4.512, "start_price": 4.512, "volume": "+0.41%"}, {"date": "20240415", "type": "RATES_BONDS_10", "high_price": 4.663, "last_price": 4.61, "low_price": 4.52, "start_price": 4.534, "volume": "+2.04%"}, {"date": "20240416", "type": "RATES_BONDS_10", "high_price": 4.696, "last_price": 4.669, "low_price": 4.591, "start_price": 4.614, "volume": "+1.30%"}, {"date": "20240417", "type": "RATES_BONDS_10", "high_price": 4.684, "last_price": 4.589, "low_price": 4.575, "start_price": 4.674, "volume": "-1.72%"}, {"date": "20240418", "type": "RATES_BONDS_10", "high_price": 4.653, "last_price": 4.637, "low_price": 4.561, "start_price": 4.587, "volume": "+1.03%"}, {"date": "20240419", "type": "RATES_BONDS_10", "high_price": 4.635, "last_price": 4.623, "low_price": 4.496, "start_price": 4.627, "volume": "-0.30%"}, {"date": "20240421", "type": "RATES_BONDS_10", "high_price": 4.655, "last_price": 4.631, "low_price": 4.629, "start_price": 4.653, "volume": "+0.18%"}, {"date": "20240422", "type": "RATES_BONDS_10", "high_price": 4.668, "last_price": 4.61, "low_price": 4.609, "start_price": 4.631, "volume": "-0.27%"}, {"date": "20240423", "type": "RATES_BONDS_10", "high_price": 4.654, "last_price": 4.607, "low_price": 4.568, "start_price": 4.613, "volume": "-0.08%"}, {"date": "20240424", "type": "RATES_BONDS_10", "high_price": 4.671, "last_price": 4.648, "low_price": 4.6, "start_price": 4.6, "volume": "+0.90%"}, {"date": "20240425", "type": "RATES_BONDS_10", "high_price": 4.739, "last_price": 4.704, "low_price": 4.619, "start_price": 4.646, "volume": "+1.21%"}, {"date": "20240426", "type": "RATES_BONDS_10", "high_price": 4.716, "last_price": 4.663, "low_price": 4.64, "start_price": 4.714, "volume": "-0.87%"}, {"date": "20240428", "type": "RATES_BONDS_10", "high_price": 4.669, "last_price": 4.646, "low_price": 4.644, "start_price": 4.669, "volume": "-0.36%"}, {"date": "20240429", "type": "RATES_BONDS_10", "high_price": 4.659, "last_price": 4.611, "low_price": 4.607, "start_price": 4.655, "volume": "-0.74%"}, {"date": "20240430", "type": "RATES_BONDS_10", "high_price": 4.692, "last_price": 4.682, "low_price": 4.603, "start_price": 4.611, "volume": "+1.53%"}, {"date": "20240501", "type": "RATES_BONDS_10", "high_price": 4.694, "last_price": 4.641, "low_price": 4.581, "start_price": 4.682, "volume": "-0.88%"}, {"date": "20240502", "type": "RATES_BONDS_10", "high_price": 4.641, "last_price": 4.613, "low_price": 4.607, "start_price": 4.633, "volume": "-0.60%"}]

VIX 변동성 지수(VIX)

[{"date": "20200102", "type": "VIX", "fluc_ratio": -0.0951, "high_price": 13.72, "last_price": 12.47, "low_price": 12.42, "start_price": 13.46, "volume": "-"}, {"date": "20200103", "type": "VIX", "fluc_ratio": 0.1243, "high_price": 16.2, "last_price": 14.02, "low_price": 13.13, "start_price": 15.01, "volume": "-"}, {"date": "20200106", "type": "VIX", "fluc_ratio": -0.0121, "high_price": 16.39, "last_price": 13.85, "low_price": 13.54, "start_price": 15.45, "volume": "-"}, {"date": "20200107", "type": "VIX", "fluc_ratio": -0.0043, "high_price": 14.46, "last_price": 13.79, "low_price": 13.39, "start_price": 13.84, "volume": "-"}, {"date": "20200108", "type": "VIX", "fluc_ratio": -0.0247, "high_price": 15.24, "last_price": 13.45, "low_price": 12.83, "start_price": 15.16, "volume": "-"}, {"date": "20200109", "type": "VIX", "fluc_ratio": -0.0677, "high_price": 13.24, "last_price": 12.54, "low_price": 12.53, "start_price": 12.95, "volume": "-"}, {"date": "20200110", "type": "VIX", "fluc_ratio": 0.0016, "high_price": 12.87, "last_price": 12.56, "low_price": 12.09, "start_price": 12.42, "volume": "-"}, {"date": "20200113", "type": "VIX", "fluc_ratio": -0.0191, "high_price": 13.09, "last_price": 12.32, "low_price": 12.32, "start_price": 12.84, "volume": "-"}, {"date": "20200114", "type": "VIX", "fluc_ratio": 0.0057, "high_price": 13.82, "last_price": 12.39, "low_price": 12.05, "start_price": 12.72, "volume": "-"}, {"date": "20200115", "type": "VIX", "fluc_ratio": 0.0024, "high_price": 12.83, "last_price": 12.42, "low_price": 11.95, "start_price": 12.79, "volume": "-"}, {"date": "20200116", "type": "VIX", "fluc_ratio": -0.0081, "high_price": 12.42, "last_price": 12.32, "low_price": 11.78, "start_price": 12.2, "volume": "-"}, {"date": "20200117", "type": "VIX", "fluc_ratio": -0.0179, "high_price": 12.48, "last_price": 12.1, "low_price": 11.75, "start_price": 12.21, "volume": "-"}, {"date": "20200121", "type": "VIX", "fluc_ratio": 0.062, "high_price": 13.33, "last_price": 12.85, "low_price": 12.32, "start_price": 13.23, "volume": "-"}, {"date": "20200122", "type": "VIX", "fluc_ratio": 0.0047, "high_price": 13.01, "last_price": 12.91, "low_price": 12.31, "start_price": 12.45, "volume": "-"}, {"date": "20200123", "type": "VIX", "fluc_ratio": 0.0054, "high_price": 14.15, "last_price": 12.98, "low_price": 12.94, "start_price": 13.26, "volume": "-"}, {"date": "20200124", "type": "VIX", "fluc_ratio": 0.1217, "high_price": 15.98, "last_price": 14.56, "low_price": 12.62, "start_price": 12.75, "volume": "-"}, {"date": "20200127", "type": "VIX", "fluc_ratio": 0.2521, "high_price": 19.02, "last_price": 18.23, "low_price": 16.82, "start_price": 17.42, "volume": "-"}, {"date": "20200128", "type": "VIX", "fluc_ratio": -0.107, "high_price": 18.03, "last_price": 16.28, "low_price": 15.69, "start_price": 16.94, "volume": "-"}, {"date": "20200129", "type": "VIX", "fluc_ratio": 0.0068, "high_price": 16.65, "last_price": 16.39, "low_price": 14.94, "start_price": 15.68, "volume": "-"}, {"date": "20200130", "type": "VIX", "fluc_ratio": -0.0549, "high_price": 18.39, "last_price": 15.49, "low_price": 15.3, "start_price": 17.82, "volume": "-"}, {"date": "20200131", "type": "VIX", "fluc_ratio": 0.2163, "high_price": 19.99, "last_price": 18.84, "low_price": 16.18, "start_price": 16.25, "volume": "-"}, {"date": "20200203", "type": "VIX", "fluc_ratio": -0.0462, "high_price": 18.88, "last_price": 17.97, "low_price": 17.1, "start_price": 18.64, "volume": "-"}, {"date": "20200204", "type": "VIX", "fluc_ratio": -0.1068, "high_price": 16.46, "last_price": 16.05, "low_price": 15.63, "start_price": 16.45, "volume": "-"}, {"date": "20200205", "type": "VIX", "fluc_ratio": -0.0561, "high_price": 16.32, "last_price": 15.15, "low_price": 15.02, "start_price": 16.29, "volume": "-"}, {"date": "20200206", "type": "VIX", "fluc_ratio": -0.0125, "high_price": 15.66, "last_price": 14.96, "low_price": 14.7, "start_price": 15.13, "volume": "-"}, {"date": "20200207", "type": "VIX", "fluc_ratio": 0.0341, "high_price": 16.16, "last_price": 15.47, "low_price": 14.81, "start_price": 15.07, "volume": "-"}, {"date": "20200210", "type": "VIX", "fluc_ratio": -0.0278, "high_price": 16.43, "last_price": 15.04, "low_price": 15.01, "start_price": 15.88, "volume": "-"}, {"date": "20200211", "type": "VIX", "fluc_ratio": 0.0093, "high_price": 15.27, "last_price": 15.18, "low_price": 14.38, "start_price": 14.91, "volume": "-"}, {"date": "20200212", "type": "VIX", "fluc_ratio": -0.0949, "high_price": 14.88, "last_price": 13.74, "low_price": 13.73, "start_price": 14.86, "volume": "-"}, {"date": "20200213", "type": "VIX", "fluc_ratio": 0.0298, "high_price": 15.44, "last_price": 14.15, "low_price": 14.0, "start_price": 14.43, "volume": "-"}, {"date": "20200214", "type": "VIX", "fluc_ratio": -0.0332, "high_price": 14.54, "last_price": 13.68, "low_price": 13.38, "start_price": 14.12, "volume": "-"}, {"date": "20200218", "type": "VIX", "fluc_ratio": 0.0841, "high_price": 15.49, "last_price": 14.83, "low_price": 14.53, "start_price": 14.98, "volume": "-"}, {"date": "20200219", "type": "VIX", "fluc_ratio": -0.0303, "high_price": 14.74, "last_price": 14.38, "low_price": 14.21, "start_price": 14.66, "volume": "-"}, {"date": "20200220", "type": "VIX", "fluc_ratio": 0.0821, "high_price": 17.21, "last_price": 15.56, "low_price": 14.49, "start_price": 14.54, "volume": "-"}, {"date": "20200221", "type": "VIX", "fluc_ratio": 0.0977, "high_price": 18.21, "last_price": 17.08, "low_price": 16.19, "start_price": 17.33, "volume": "-"}, {"date": "20200224", "type": "VIX", "fluc_ratio": 0.4655, "high_price": 26.35, "last_price": 25.03, "low_price": 22.0, "start_price": 22.25, "volume": "-"}, {"date": "20200225", "type": "VIX", "fluc_ratio": 0.1127, "high_price": 30.25, "last_price": 27.85, "low_price": 22.19, "start_price": 22.19, "volume": "-"}, {"date": "20200226", "type": "VIX", "fluc_ratio": -0.0104, "high_price": 29.57, "last_price": 27.56, "low_price": 24.76, "start_price": 26.63, "volume": "-"}, {"date": "20200227", "type": "VIX", "fluc_ratio": 0.4209, "high_price": 39.31, "last_price": 39.16, "low_price": 27.79, "start_price": 28.95, "volume": "-"}, {"date": "20200228", "type": "VIX", "fluc_ratio": 0.0243, "high_price": 49.48, "last_price": 40.11, "low_price": 39.37, "start_price": 42.02, "volume": "-"}, {"date": "20200302", "type": "VIX", "fluc_ratio": -0.1668, "high_price": 43.77, "last_price": 33.42, "low_price": 31.5, "start_price": 34.86, "volume": "-"}, {"date": "20200303", "type": "VIX", "fluc_ratio": 0.1017, "high_price": 41.06, "last_price": 36.82, "low_price": 24.93, "start_price": 33.64, "volume": "-"}, {"date": "20200304", "type": "VIX", "fluc_ratio": -0.1312, "high_price": 35.58, "last_price": 31.99, "low_price": 30.3, "start_price": 34.44, "volume": "-"}, {"date": "20200305", "type": "VIX", "fluc_ratio": 0.2385, "high_price": 42.84, "last_price": 39.62, "low_price": 33.54, "start_price": 33.61, "volume": "-"}, {"date": "20200306", "type": "VIX", "fluc_ratio": 0.0586, "high_price": 54.39, "last_price": 41.94, "low_price": 40.84, "start_price": 41.46, "volume": "-"}, {"date": "20200309", "type": "VIX", "fluc_ratio": 0.2985, "high_price": 62.12, "last_price": 54.46, "low_price": 41.94, "start_price": 41.94, "volume": "-"}, {"date": "20200310", "type": "VIX", "fluc_ratio": -0.1315, "high_price": 55.66, "last_price": 47.3, "low_price": 43.56, "start_price": 49.68, "volume": "-"}, {"date": "20200311", "type": "VIX", "fluc_ratio": 0.1395, "high_price": 55.82, "last_price": 53.9, "low_price": 49.98, "start_price": 52.24, "volume": "-"}, {"date": "20200312", "type": "VIX", "fluc_ratio": 0.4002, "high_price": 76.83, "last_price": 75.47, "low_price": 59.91, "start_price": 61.46, "volume": "-"}, {"date": "20200313", "type": "VIX", "fluc_ratio": -0.2337, "high_price": 77.57, "last_price": 57.83, "low_price": 55.17, "start_price": 71.31, "volume": "-"}, {"date": "20200316", "type": "VIX", "fluc_ratio": 0.4299, "high_price": 83.56, "last_price": 82.69, "low_price": 57.83, "start_price": 57.83, "volume": "-"}, {"date": "20200317", "type": "VIX", "fluc_ratio": -0.082, "high_price": 84.83, "last_price": 75.91, "low_price": 70.37, "start_price": 82.69, "volume": "-"}, {"date": "20200318", "type": "VIX", "fluc_ratio": 0.0071, "high_price": 85.47, "last_price": 76.45, "low_price": 69.37, "start_price": 69.37, "volume": "-"}, {"date": "20200319", "type": "VIX", "fluc_ratio": -0.0582, "high_price": 84.26, "last_price": 72.0, "low_price": 68.57, "start_price": 80.62, "volume": "-"}, {"date": "20200320", "type": "VIX", "fluc_ratio": -0.0828, "high_price": 69.51, "last_price": 66.04, "low_price": 57.42, "start_price": 67.86, "volume": "-"}, {"date": "20200323", "type": "VIX", "fluc_ratio": -0.0674, "high_price": 76.74, "last_price": 61.59, "low_price": 60.46, "start_price": 74.08, "volume": "-"}, {"date": "20200324", "type": "VIX", "fluc_ratio": 0.0013, "high_price": 61.88, "last_price": 61.67, "low_price": 36.24, "start_price": 58.76, "volume": "-"}, {"date": "20200325", "type": "VIX", "fluc_ratio": 0.037, "high_price": 68.86, "last_price": 63.95, "low_price": 58.03, "start_price": 61.44, "volume": "-"}, {"date": "20200326", "type": "VIX", "fluc_ratio": -0.0461, "high_price": 67.06, "last_price": 61.0, "low_price": 57.66, "start_price": 65.67, "volume": "-"}, {"date": "20200327", "type": "VIX", "fluc_ratio": 0.0744, "high_price": 69.1, "last_price": 65.54, "low_price": 61.8, "start_price": 64.95, "volume": "-"}, {"date": "20200330", "type": "VIX", "fluc_ratio": -0.1291, "high_price": 67.69, "last_price": 57.08, "low_price": 56.6, "start_price": 66.3, "volume": "-"}, {"date": "20200331", "type": "VIX", "fluc_ratio": -0.062, "high_price": 58.75, "last_price": 53.54, "low_price": 50.88, "start_price": 56.69, "volume": "-"}, {"date": "20200401", "type": "VIX", "fluc_ratio": 0.0657, "high_price": 60.59, "last_price": 57.06, "low_price": 52.76, "start_price": 57.38, "volume": "-"}, {"date": "20200402", "type": "VIX", "fluc_ratio": -0.1078, "high_price": 57.24, "last_price": 50.91, "low_price": 50.45, "start_price": 54.46, "volume": "-"}, {"date": "20200403", "type": "VIX", "fluc_ratio": -0.0807, "high_price": 52.29, "last_price": 46.8, "low_price": 46.74, "start_price": 51.11, "volume": "-"}, {"date": "20200406", "type": "VIX", "fluc_ratio": -0.0333, "high_price": 45.73, "last_price": 45.24, "low_price": 43.45, "start_price": 44.17, "volume": "-"}, {"date": "20200407", "type": "VIX", "fluc_ratio": 0.0323, "high_price": 47.51, "last_price": 46.7, "low_price": 43.51, "start_price": 44.83, "volume": "-"}, {"date": "20200408", "type": "VIX", "fluc_ratio": -0.0717, "high_price": 47.28, "last_price": 43.35, "low_price": 42.53, "start_price": 45.9, "volume": "-"}, {"date": "20200409", "type": "VIX", "fluc_ratio": -0.0388, "high_price": 45.73, "last_price": 41.67, "low_price": 41.39, "start_price": 43.0, "volume": "-"}, {"date": "20200413", "type": "VIX", "fluc_ratio": -0.012, "high_price": 45.04, "last_price": 41.17, "low_price": 41.17, "start_price": 44.6, "volume": "-"}, {"date": "20200414", "type": "VIX", "fluc_ratio": -0.0828, "high_price": 40.57, "last_price": 37.76, "low_price": 37.31, "start_price": 40.24, "volume": "-"}, {"date": "20200415", "type": "VIX", "fluc_ratio": 0.0816, "high_price": 43.23, "last_price": 40.84, "low_price": 39.34, "start_price": 39.4, "volume": "-"}, {"date": "20200416", "type": "VIX", "fluc_ratio": -0.0179, "high_price": 43.02, "last_price": 40.11, "low_price": 39.87, "start_price": 41.92, "volume": "-"}, {"date": "20200417", "type": "VIX", "fluc_ratio": -0.0489, "high_price": 40.26, "last_price": 38.15, "low_price": 37.63, "start_price": 39.5, "volume": "-"}, {"date": "20200420", "type": "VIX", "fluc_ratio": 0.1489, "high_price": 43.83, "last_price": 43.83, "low_price": 39.88, "start_price": 40.68, "volume": "-"}, {"date": "20200421", "type": "VIX", "fluc_ratio": 0.036, "high_price": 47.77, "last_price": 45.41, "low_price": 43.77, "start_price": 44.28, "volume": "-"}, {"date": "20200422", "type": "VIX", "fluc_ratio": -0.0755, "high_price": 45.07, "last_price": 41.98, "low_price": 41.41, "start_price": 44.91, "volume": "-"}, {"date": "20200423", "type": "VIX", "fluc_ratio": -0.0143, "high_price": 42.47, "last_price": 41.38, "low_price": 39.06, "start_price": 41.3, "volume": "-"}, {"date": "20200424", "type": "VIX", "fluc_ratio": -0.1317, "high_price": 42.08, "last_price": 35.93, "low_price": 35.6, "start_price": 41.91, "volume": "-"}, {"date": "20200427", "type": "VIX", "fluc_ratio": -0.0735, "high_price": 36.44, "last_price": 33.29, "low_price": 32.51, "start_price": 36.29, "volume": "-"}, {"date": "20200428", "type": "VIX", "fluc_ratio": 0.0084, "high_price": 35.39, "last_price": 33.57, "low_price": 30.54, "start_price": 33.21, "volume": "-"}, {"date": "20200429", "type": "VIX", "fluc_ratio": -0.0697, "high_price": 33.19, "last_price": 31.23, "low_price": 30.71, "start_price": 32.48, "volume": "-"}, {"date": "20200430", "type": "VIX", "fluc_ratio": 0.0935, "high_price": 35.94, "last_price": 34.15, "low_price": 30.93, "start_price": 30.99, "volume": "-"}, {"date": "20200501", "type": "VIX", "fluc_ratio": 0.089, "high_price": 39.57, "last_price": 37.19, "low_price": 36.59, "start_price": 38.17, "volume": "-"}, {"date": "20200504", "type": "VIX", "fluc_ratio": -0.0328, "high_price": 40.32, "last_price": 35.97, "low_price": 35.53, "start_price": 39.13, "volume": "-"}, {"date": "20200505", "type": "VIX", "fluc_ratio": -0.0656, "high_price": 36.22, "last_price": 33.61, "low_price": 31.95, "start_price": 34.82, "volume": "-"}, {"date": "20200506", "type": "VIX", "fluc_ratio": 0.0152, "high_price": 35.69, "last_price": 34.12, "low_price": 31.68, "start_price": 32.69, "volume": "-"}, {"date": "20200507", "type": "VIX", "fluc_ratio": -0.0785, "high_price": 32.28, "last_price": 31.44, "low_price": 30.37, "start_price": 32.12, "volume": "-"}, {"date": "20200508", "type": "VIX", "fluc_ratio": -0.1101, "high_price": 30.39, "last_price": 27.98, "low_price": 27.89, "start_price": 30.14, "volume": "-"}, {"date": "20200511", "type": "VIX", "fluc_ratio": -0.0147, "high_price": 31.46, "last_price": 27.57, "low_price": 26.97, "start_price": 28.46, "volume": "-"}, {"date": "20200512", "type": "VIX", "fluc_ratio": 0.1984, "high_price": 33.04, "last_price": 33.04, "low_price": 26.0, "start_price": 28.47, "volume": "-"}, {"date": "20200513", "type": "VIX", "fluc_ratio": 0.0678, "high_price": 37.42, "last_price": 35.28, "low_price": 30.77, "start_price": 32.74, "volume": "-"}, {"date": "20200514", "type": "VIX", "fluc_ratio": -0.0757, "high_price": 39.28, "last_price": 32.61, "low_price": 32.33, "start_price": 35.16, "volume": "-"}, {"date": "20200515", "type": "VIX", "fluc_ratio": -0.0221, "high_price": 35.13, "last_price": 31.89, "low_price": 31.04, "start_price": 32.5, "volume": "-"}, {"date": "20200518", "type": "VIX", "fluc_ratio": -0.0812, "high_price": 31.08, "last_price": 29.3, "low_price": 28.35, "start_price": 30.71, "volume": "-"}, {"date": "20200519", "type": "VIX", "fluc_ratio": 0.042, "high_price": 30.74, "last_price": 30.53, "low_price": 28.37, "start_price": 28.73, "volume": "-"}, {"date": "20200520", "type": "VIX", "fluc_ratio": -0.0832, "high_price": 29.83, "last_price": 27.99, "low_price": 27.83, "start_price": 29.52, "volume": "-"}, {"date": "20200521", "type": "VIX", "fluc_ratio": 0.055, "high_price": 30.2, "last_price": 29.53, "low_price": 27.67, "start_price": 28.97, "volume": "-"}, {"date": "20200522", "type": "VIX", "fluc_ratio": -0.0464, "high_price": 31.55, "last_price": 28.16, "low_price": 28.03, "start_price": 31.36, "volume": "-"}, {"date": "20200526", "type": "VIX", "fluc_ratio": -0.0053, "high_price": 28.58, "last_price": 28.01, "low_price": 27.18, "start_price": 27.72, "volume": "-"}, {"date": "20200527", "type": "VIX", "fluc_ratio": -0.0139, "high_price": 30.53, "last_price": 27.62, "low_price": 25.92, "start_price": 27.62, "volume": "-"}, {"date": "20200528", "type": "VIX", "fluc_ratio": 0.0351, "high_price": 29.89, "last_price": 28.59, "low_price": 27.43, "start_price": 27.82, "volume": "-"}, {"date": "20200529", "type": "VIX", "fluc_ratio": -0.0378, "high_price": 30.16, "last_price": 27.51, "low_price": 27.29, "start_price": 29.3, "volume": "-"}, {"date": "20200601", "type": "VIX", "fluc_ratio": 0.0262, "high_price": 30.6, "last_price": 28.23, "low_price": 28.11, "start_price": 28.94, "volume": "-"}, {"date": "20200602", "type": "VIX", "fluc_ratio": -0.0492, "high_price": 28.52, "last_price": 26.84, "low_price": 26.66, "start_price": 28.4, "volume": "-"}, {"date": "20200603", "type": "VIX", "fluc_ratio": -0.044, "high_price": 26.98, "last_price": 25.66, "low_price": 25.04, "start_price": 26.75, "volume": "-"}, {"date": "20200604", "type": "VIX", "fluc_ratio": 0.0058, "high_price": 26.43, "last_price": 25.81, "low_price": 24.38, "start_price": 26.23, "volume": "-"}, {"date": "20200605", "type": "VIX", "fluc_ratio": -0.05, "high_price": 25.09, "last_price": 24.52, "low_price": 23.54, "start_price": 24.79, "volume": "-"}, {"date": "20200608", "type": "VIX", "fluc_ratio": 0.0526, "high_price": 25.98, "last_price": 25.81, "low_price": 24.65, "start_price": 25.56, "volume": "-"}, {"date": "20200609", "type": "VIX", "fluc_ratio": 0.0682, "high_price": 27.7, "last_price": 27.57, "low_price": 25.71, "start_price": 25.93, "volume": "-"}, {"date": "20200610", "type": "VIX", "fluc_ratio": 0.0, "high_price": 29.01, "last_price": 27.57, "low_price": 26.06, "start_price": 26.73, "volume": "-"}, {"date": "20200611", "type": "VIX", "fluc_ratio": 0.4795, "high_price": 42.58, "last_price": 40.79, "low_price": 29.49, "start_price": 30.45, "volume": "-"}, {"date": "20200612", "type": "VIX", "fluc_ratio": -0.1152, "high_price": 44.16, "last_price": 36.09, "low_price": 34.97, "start_price": 37.68, "volume": "-"}, {"date": "20200615", "type": "VIX", "fluc_ratio": -0.0468, "high_price": 44.44, "last_price": 34.4, "low_price": 34.28, "start_price": 44.09, "volume": "-"}, {"date": "20200616", "type": "VIX", "fluc_ratio": -0.0212, "high_price": 37.45, "last_price": 33.67, "low_price": 31.73, "start_price": 34.28, "volume": "-"}, {"date": "20200617", "type": "VIX", "fluc_ratio": -0.0059, "high_price": 35.17, "last_price": 33.47, "low_price": 32.25, "start_price": 33.28, "volume": "-"}, {"date": "20200618", "type": "VIX", "fluc_ratio": -0.0158, "high_price": 36.25, "last_price": 32.94, "low_price": 32.24, "start_price": 33.83, "volume": "-"}, {"date": "20200619", "type": "VIX", "fluc_ratio": 0.0662, "high_price": 35.12, "last_price": 35.12, "low_price": 30.4, "start_price": 32.07, "volume": "-"}, {"date": "20200622", "type": "VIX", "fluc_ratio": -0.0954, "high_price": 35.39, "last_price": 31.77, "low_price": 31.64, "start_price": 35.22, "volume": "-"}, {"date": "20200623", "type": "VIX", "fluc_ratio": -0.0126, "high_price": 31.71, "last_price": 31.37, "low_price": 29.26, "start_price": 31.71, "volume": "-"}, {"date": "20200624", "type": "VIX", "fluc_ratio": 0.0787, "high_price": 37.12, "last_price": 33.84, "low_price": 30.95, "start_price": 31.05, "volume": "-"}, {"date": "20200625", "type": "VIX", "fluc_ratio": -0.0479, "high_price": 36.93, "last_price": 32.22, "low_price": 31.59, "start_price": 36.59, "volume": "-"}, {"date": "20200626", "type": "VIX", "fluc_ratio": 0.0779, "high_price": 36.25, "last_price": 34.73, "low_price": 31.04, "start_price": 33.01, "volume": "-"}, {"date": "20200629", "type": "VIX", "fluc_ratio": -0.0849, "high_price": 36.31, "last_price": 31.78, "low_price": 31.78, "start_price": 35.05, "volume": "-"}, {"date": "20200630", "type": "VIX", "fluc_ratio": -0.0425, "high_price": 32.94, "last_price": 30.43, "low_price": 29.56, "start_price": 32.54, "volume": "-"}, {"date": "20200701", "type": "VIX", "fluc_ratio": -0.0595, "high_price": 31.76, "last_price": 28.62, "low_price": 28.2, "start_price": 30.96, "volume": "-"}, {"date": "20200702", "type": "VIX", "fluc_ratio": -0.0328, "high_price": 28.44, "last_price": 27.68, "low_price": 25.9, "start_price": 28.33, "volume": "-"}, {"date": "20200703", "type": "VIX", "fluc_ratio": 0.0, "high_price": 27.68, "last_price": 27.68, "low_price": 27.68, "start_price": 27.68, "volume": "-"}, {"date": "20200706", "type": "VIX", "fluc_ratio": 0.0094, "high_price": 28.33, "last_price": 27.94, "low_price": 24.92, "start_price": 27.76, "volume": "-"}, {"date": "20200707", "type": "VIX", "fluc_ratio": 0.0533, "high_price": 29.63, "last_price": 29.43, "low_price": 27.25, "start_price": 28.77, "volume": "-"}, {"date": "20200708", "type": "VIX", "fluc_ratio": -0.0459, "high_price": 30.2, "last_price": 28.08, "low_price": 27.24, "start_price": 28.95, "volume": "-"}, {"date": "20200709", "type": "VIX", "fluc_ratio": 0.042, "high_price": 31.48, "last_price": 29.26, "low_price": 26.11, "start_price": 28.18, "volume": "-"}, {"date": "20200710", "type": "VIX", "fluc_ratio": -0.0673, "high_price": 30.91, "last_price": 27.29, "low_price": 27.13, "start_price": 30.86, "volume": "-"}, {"date": "20200713", "type": "VIX", "fluc_ratio": 0.1796, "high_price": 32.45, "last_price": 32.19, "low_price": 26.87, "start_price": 27.85, "volume": "-"}, {"date": "20200714", "type": "VIX", "fluc_ratio": -0.0829, "high_price": 33.67, "last_price": 29.52, "low_price": 29.21, "start_price": 31.14, "volume": "-"}, {"date": "20200715", "type": "VIX", "fluc_ratio": -0.0596, "high_price": 30.09, "last_price": 27.76, "low_price": 27.17, "start_price": 29.15, "volume": "-"}, {"date": "20200716", "type": "VIX", "fluc_ratio": 0.0086, "high_price": 29.29, "last_price": 28.0, "low_price": 26.98, "start_price": 28.41, "volume": "-"}, {"date": "20200717", "type": "VIX", "fluc_ratio": -0.0829, "high_price": 27.54, "last_price": 25.68, "low_price": 25.41, "start_price": 27.15, "volume": "-"}, {"date": "20200720", "type": "VIX", "fluc_ratio": -0.0475, "high_price": 27.08, "last_price": 24.46, "low_price": 24.35, "start_price": 26.94, "volume": "-"}, {"date": "20200721", "type": "VIX", "fluc_ratio": 0.0155, "high_price": 25.65, "last_price": 24.84, "low_price": 23.61, "start_price": 24.08, "volume": "-"}, {"date": "20200722", "type": "VIX", "fluc_ratio": -0.0209, "high_price": 26.26, "last_price": 24.32, "low_price": 24.13, "start_price": 24.56, "volume": "-"}, {"date": "20200723", "type": "VIX", "fluc_ratio": 0.0724, "high_price": 26.95, "last_price": 26.08, "low_price": 23.6, "start_price": 23.97, "volume": "-"}, {"date": "20200724", "type": "VIX", "fluc_ratio": -0.0092, "high_price": 28.58, "last_price": 25.84, "low_price": 25.53, "start_price": 27.96, "volume": "-"}, {"date": "20200727", "type": "VIX", "fluc_ratio": -0.0426, "high_price": 26.94, "last_price": 24.74, "low_price": 24.55, "start_price": 26.6, "volume": "-"}, {"date": "20200728", "type": "VIX", "fluc_ratio": 0.0283, "high_price": 25.85, "last_price": 25.44, "low_price": 24.05, "start_price": 24.86, "volume": "-"}, {"date": "20200729", "type": "VIX", "fluc_ratio": -0.0527, "high_price": 25.42, "last_price": 24.1, "low_price": 23.73, "start_price": 25.16, "volume": "-"}, {"date": "20200730", "type": "VIX", "fluc_ratio": 0.0274, "high_price": 28.29, "last_price": 24.76, "low_price": 24.64, "start_price": 25.04, "volume": "-"}, {"date": "20200731", "type": "VIX", "fluc_ratio": -0.0121, "high_price": 26.41, "last_price": 24.46, "low_price": 23.55, "start_price": 24.79, "volume": "-"}, {"date": "20200803", "type": "VIX", "fluc_ratio": -0.0074, "high_price": 26.01, "last_price": 24.28, "low_price": 22.17, "start_price": 25.75, "volume": "-"}, {"date": "20200804", "type": "VIX", "fluc_ratio": -0.0214, "high_price": 24.76, "last_price": 23.76, "low_price": 22.92, "start_price": 24.01, "volume": "-"}, {"date": "20200805", "type": "VIX", "fluc_ratio": -0.0324, "high_price": 23.61, "last_price": 22.99, "low_price": 22.86, "start_price": 23.44, "volume": "-"}, {"date": "20200806", "type": "VIX", "fluc_ratio": -0.0148, "high_price": 24.11, "last_price": 22.65, "low_price": 20.97, "start_price": 23.03, "volume": "-"}, {"date": "20200807", "type": "VIX", "fluc_ratio": -0.0194, "high_price": 24.02, "last_price": 22.21, "low_price": 22.02, "start_price": 23.45, "volume": "-"}, {"date": "20200810", "type": "VIX", "fluc_ratio": -0.0036, "high_price": 23.52, "last_price": 22.13, "low_price": 21.46, "start_price": 22.88, "volume": "-"}, {"date": "20200811", "type": "VIX", "fluc_ratio": 0.0859, "high_price": 24.93, "last_price": 24.03, "low_price": 20.28, "start_price": 21.85, "volume": "-"}, {"date": "20200812", "type": "VIX", "fluc_ratio": -0.0728, "high_price": 22.88, "last_price": 22.28, "low_price": 21.54, "start_price": 22.82, "volume": "-"}, {"date": "20200813", "type": "VIX", "fluc_ratio": -0.0067, "high_price": 22.92, "last_price": 22.13, "low_price": 21.45, "start_price": 22.2, "volume": "-"}, {"date": "20200814", "type": "VIX", "fluc_ratio": -0.0036, "high_price": 23.55, "last_price": 22.05, "low_price": 21.79, "start_price": 22.27, "volume": "-"}, {"date": "20200817", "type": "VIX", "fluc_ratio": -0.0317, "high_price": 22.82, "last_price": 21.35, "low_price": 21.34, "start_price": 22.52, "volume": "-"}, {"date": "20200818", "type": "VIX", "fluc_ratio": 0.0075, "high_price": 22.55, "last_price": 21.51, "low_price": 21.18, "start_price": 21.69, "volume": "-"}, {"date": "20200819", "type": "VIX", "fluc_ratio": 0.0479, "high_price": 22.98, "last_price": 22.54, "low_price": 20.99, "start_price": 21.6, "volume": "-"}, {"date": "20200820", "type": "VIX", "fluc_ratio": 0.008, "high_price": 24.6, "last_price": 22.72, "low_price": 22.37, "start_price": 24.1, "volume": "-"}, {"date": "20200821", "type": "VIX", "fluc_ratio": -0.0079, "high_price": 24.47, "last_price": 22.54, "low_price": 22.06, "start_price": 22.58, "volume": "-"}, {"date": "20200824", "type": "VIX", "fluc_ratio": -0.0075, "high_price": 23.18, "last_price": 22.37, "low_price": 21.25, "start_price": 22.87, "volume": "-"}, {"date": "20200825", "type": "VIX", "fluc_ratio": -0.0152, "high_price": 23.43, "last_price": 22.03, "low_price": 21.53, "start_price": 22.16, "volume": "-"}, {"date": "20200826", "type": "VIX", "fluc_ratio": 0.0563, "high_price": 23.27, "last_price": 23.27, "low_price": 20.92, "start_price": 22.14, "volume": "-"}, {"date": "20200827", "type": "VIX", "fluc_ratio": 0.0516, "high_price": 27.09, "last_price": 24.47, "low_price": 21.44, "start_price": 23.42, "volume": "-"}, {"date": "20200828", "type": "VIX", "fluc_ratio": -0.0617, "high_price": 26.3, "last_price": 22.96, "low_price": 22.64, "start_price": 24.59, "volume": "-"}, {"date": "20200831", "type": "VIX", "fluc_ratio": 0.1503, "high_price": 26.5, "last_price": 26.41, "low_price": 21.77, "start_price": 23.91, "volume": "-"}, {"date": "20200901", "type": "VIX", "fluc_ratio": -0.011, "high_price": 26.59, "last_price": 26.12, "low_price": 25.02, "start_price": 25.86, "volume": "-"}, {"date": "20200902", "type": "VIX", "fluc_ratio": 0.0172, "high_price": 27.07, "last_price": 26.57, "low_price": 25.53, "start_price": 26.01, "volume": "-"}, {"date": "20200903", "type": "VIX", "fluc_ratio": 0.2646, "high_price": 35.94, "last_price": 33.6, "low_price": 25.66, "start_price": 26.28, "volume": "-"}, {"date": "20200904", "type": "VIX", "fluc_ratio": -0.0848, "high_price": 38.28, "last_price": 30.75, "low_price": 29.5, "start_price": 34.62, "volume": "-"}, {"date": "20200908", "type": "VIX", "fluc_ratio": 0.0231, "high_price": 35.93, "last_price": 31.46, "low_price": 30.52, "start_price": 30.61, "volume": "-"}, {"date": "20200909", "type": "VIX", "fluc_ratio": -0.0842, "high_price": 31.78, "last_price": 28.81, "low_price": 28.12, "start_price": 31.68, "volume": "-"}, {"date": "20200910", "type": "VIX", "fluc_ratio": 0.0312, "high_price": 30.56, "last_price": 29.71, "low_price": 27.59, "start_price": 28.67, "volume": "-"}, {"date": "20200911", "type": "VIX", "fluc_ratio": -0.0956, "high_price": 29.73, "last_price": 26.87, "low_price": 26.51, "start_price": 28.63, "volume": "-"}, {"date": "20200914", "type": "VIX", "fluc_ratio": -0.038, "high_price": 26.79, "last_price": 25.85, "low_price": 25.38, "start_price": 25.86, "volume": "-"}, {"date": "20200915", "type": "VIX", "fluc_ratio": -0.0101, "high_price": 26.0, "last_price": 25.59, "low_price": 24.92, "start_price": 25.92, "volume": "-"}, {"date": "20200916", "type": "VIX", "fluc_ratio": 0.0176, "high_price": 26.59, "last_price": 26.04, "low_price": 24.84, "start_price": 25.31, "volume": "-"}, {"date": "20200917", "type": "VIX", "fluc_ratio": 0.0161, "high_price": 28.92, "last_price": 26.46, "low_price": 26.26, "start_price": 28.22, "volume": "-"}, {"date": "20200918", "type": "VIX", "fluc_ratio": -0.0238, "high_price": 28.1, "last_price": 25.83, "low_price": 25.28, "start_price": 26.65, "volume": "-"}, {"date": "20200921", "type": "VIX", "fluc_ratio": 0.0755, "high_price": 31.18, "last_price": 27.78, "low_price": 27.39, "start_price": 28.04, "volume": "-"}, {"date": "20200922", "type": "VIX", "fluc_ratio": -0.0331, "high_price": 28.78, "last_price": 26.86, "low_price": 26.48, "start_price": 28.61, "volume": "-"}, {"date": "20200923", "type": "VIX", "fluc_ratio": 0.064, "high_price": 29.73, "last_price": 28.58, "low_price": 25.19, "start_price": 27.02, "volume": "-"}, {"date": "20200924", "type": "VIX", "fluc_ratio": -0.0024, "high_price": 30.49, "last_price": 28.51, "low_price": 27.94, "start_price": 29.54, "volume": "-"}, {"date": "20200925", "type": "VIX", "fluc_ratio": -0.0747, "high_price": 30.43, "last_price": 26.38, "low_price": 26.02, "start_price": 28.17, "volume": "-"}, {"date": "20200928", "type": "VIX", "fluc_ratio": -0.0072, "high_price": 27.19, "last_price": 26.19, "low_price": 24.9, "start_price": 27.15, "volume": "-"}, {"date": "20200929", "type": "VIX", "fluc_ratio": 0.0031, "high_price": 27.43, "last_price": 26.27, "low_price": 25.98, "start_price": 26.81, "volume": "-"}, {"date": "20200930", "type": "VIX", "fluc_ratio": 0.0038, "high_price": 27.12, "last_price": 26.37, "low_price": 25.06, "start_price": 26.69, "volume": "-"}, {"date": "20201001", "type": "VIX", "fluc_ratio": 0.0125, "high_price": 27.11, "last_price": 26.7, "low_price": 25.33, "start_price": 25.78, "volume": "-"}, {"date": "20201002", "type": "VIX", "fluc_ratio": 0.0348, "high_price": 29.9, "last_price": 27.63, "low_price": 26.93, "start_price": 28.87, "volume": "-"}, {"date": "20201005", "type": "VIX", "fluc_ratio": 0.0119, "high_price": 29.69, "last_price": 27.96, "low_price": 27.27, "start_price": 29.52, "volume": "-"}, {"date": "20201006", "type": "VIX", "fluc_ratio": 0.0544, "high_price": 30.0, "last_price": 29.48, "low_price": 26.01, "start_price": 28.05, "volume": "-"}, {"date": "20201007", "type": "VIX", "fluc_ratio": -0.0482, "high_price": 29.76, "last_price": 28.06, "low_price": 27.94, "start_price": 29.26, "volume": "-"}, {"date": "20201008", "type": "VIX", "fluc_ratio": -0.0606, "high_price": 27.99, "last_price": 26.36, "low_price": 24.88, "start_price": 27.65, "volume": "-"}, {"date": "20201009", "type": "VIX", "fluc_ratio": -0.0516, "high_price": 26.22, "last_price": 25.0, "low_price": 24.03, "start_price": 26.2, "volume": "-"}, {"date": "20201012", "type": "VIX", "fluc_ratio": 0.0028, "high_price": 25.65, "last_price": 25.07, "low_price": 24.14, "start_price": 25.65, "volume": "-"}, {"date": "20201013", "type": "VIX", "fluc_ratio": 0.0399, "high_price": 26.93, "last_price": 26.07, "low_price": 25.16, "start_price": 25.67, "volume": "-"}, {"date": "20201014", "type": "VIX", "fluc_ratio": 0.0127, "high_price": 27.23, "last_price": 26.4, "low_price": 25.53, "start_price": 25.72, "volume": "-"}, {"date": "20201015", "type": "VIX", "fluc_ratio": 0.0216, "high_price": 29.06, "last_price": 26.97, "low_price": 26.82, "start_price": 27.1, "volume": "-"}, {"date": "20201016", "type": "VIX", "fluc_ratio": 0.0163, "high_price": 27.46, "last_price": 27.41, "low_price": 26.19, "start_price": 27.16, "volume": "-"}, {"date": "20201019", "type": "VIX", "fluc_ratio": 0.0646, "high_price": 29.69, "last_price": 29.18, "low_price": 27.04, "start_price": 27.36, "volume": "-"}, {"date": "20201020", "type": "VIX", "fluc_ratio": 0.0058, "high_price": 29.6, "last_price": 29.35, "low_price": 28.29, "start_price": 28.81, "volume": "-"}, {"date": "20201021", "type": "VIX", "fluc_ratio": -0.0239, "high_price": 30.55, "last_price": 28.65, "low_price": 28.37, "start_price": 29.12, "volume": "-"}, {"date": "20201022", "type": "VIX", "fluc_ratio": -0.0188, "high_price": 30.12, "last_price": 28.11, "low_price": 27.68, "start_price": 30.1, "volume": "-"}, {"date": "20201023", "type": "VIX", "fluc_ratio": -0.0199, "high_price": 28.67, "last_price": 27.55, "low_price": 27.26, "start_price": 28.47, "volume": "-"}, {"date": "20201026", "type": "VIX", "fluc_ratio": 0.1782, "high_price": 33.68, "last_price": 32.46, "low_price": 29.22, "start_price": 29.38, "volume": "-"}, {"date": "20201027", "type": "VIX", "fluc_ratio": 0.0274, "high_price": 33.77, "last_price": 33.35, "low_price": 31.85, "start_price": 32.04, "volume": "-"}, {"date": "20201028", "type": "VIX", "fluc_ratio": 0.2078, "high_price": 40.77, "last_price": 40.28, "low_price": 34.68, "start_price": 34.69, "volume": "-"}, {"date": "20201029", "type": "VIX", "fluc_ratio": -0.0668, "high_price": 41.16, "last_price": 37.59, "low_price": 35.63, "start_price": 38.8, "volume": "-"}, {"date": "20201030", "type": "VIX", "fluc_ratio": 0.0114, "high_price": 41.09, "last_price": 38.02, "low_price": 36.5, "start_price": 40.81, "volume": "-"}, {"date": "20201102", "type": "VIX", "fluc_ratio": -0.0234, "high_price": 38.78, "last_price": 37.13, "low_price": 36.13, "start_price": 38.57, "volume": "-"}, {"date": "20201103", "type": "VIX", "fluc_ratio": -0.0426, "high_price": 36.44, "last_price": 35.55, "low_price": 34.19, "start_price": 36.44, "volume": "-"}, {"date": "20201104", "type": "VIX", "fluc_ratio": -0.1682, "high_price": 36.85, "last_price": 29.57, "low_price": 28.03, "start_price": 36.79, "volume": "-"}, {"date": "20201105", "type": "VIX", "fluc_ratio": -0.0673, "high_price": 28.14, "last_price": 27.58, "low_price": 26.04, "start_price": 27.56, "volume": "-"}, {"date": "20201106", "type": "VIX", "fluc_ratio": -0.0986, "high_price": 29.44, "last_price": 24.86, "low_price": 24.56, "start_price": 27.87, "volume": "-"}, {"date": "20201109", "type": "VIX", "fluc_ratio": 0.0358, "high_price": 25.82, "last_price": 25.75, "low_price": 22.41, "start_price": 24.8, "volume": "-"}, {"date": "20201110", "type": "VIX", "fluc_ratio": -0.0369, "high_price": 26.77, "last_price": 24.8, "low_price": 24.35, "start_price": 25.36, "volume": "-"}, {"date": "20201111", "type": "VIX", "fluc_ratio": -0.0544, "high_price": 25.12, "last_price": 23.45, "low_price": 22.57, "start_price": 25.01, "volume": "-"}, {"date": "20201112", "type": "VIX", "fluc_ratio": 0.081, "high_price": 27.27, "last_price": 25.35, "low_price": 23.53, "start_price": 24.39, "volume": "-"}, {"date": "20201113", "type": "VIX", "fluc_ratio": -0.0888, "high_price": 25.03, "last_price": 23.1, "low_price": 22.74, "start_price": 24.94, "volume": "-"}, {"date": "20201116", "type": "VIX", "fluc_ratio": -0.0281, "high_price": 24.08, "last_price": 22.45, "low_price": 22.43, "start_price": 23.66, "volume": "-"}, {"date": "20201117", "type": "VIX", "fluc_ratio": 0.0116, "high_price": 24.09, "last_price": 22.71, "low_price": 22.34, "start_price": 22.84, "volume": "-"}, {"date": "20201118", "type": "VIX", "fluc_ratio": 0.0498, "high_price": 23.92, "last_price": 23.84, "low_price": 21.66, "start_price": 22.86, "volume": "-"}, {"date": "20201119", "type": "VIX", "fluc_ratio": -0.0306, "high_price": 24.52, "last_price": 23.11, "low_price": 22.56, "start_price": 23.62, "volume": "-"}, {"date": "20201120", "type": "VIX", "fluc_ratio": 0.0255, "high_price": 23.73, "last_price": 23.7, "low_price": 22.13, "start_price": 23.43, "volume": "-"}, {"date": "20201123", "type": "VIX", "fluc_ratio": -0.0439, "high_price": 23.96, "last_price": 22.66, "low_price": 22.45, "start_price": 23.66, "volume": "-"}, {"date": "20201124", "type": "VIX", "fluc_ratio": -0.045, "high_price": 22.48, "last_price": 21.64, "low_price": 20.8, "start_price": 22.04, "volume": "-"}, {"date": "20201125", "type": "VIX", "fluc_ratio": -0.018, "high_price": 22.5, "last_price": 21.25, "low_price": 21.13, "start_price": 21.65, "volume": "-"}, {"date": "20201126", "type": "VIX", "fluc_ratio": 0.0, "high_price": 21.25, "last_price": 21.25, "low_price": 21.25, "start_price": 21.25, "volume": "-"}, {"date": "20201127", "type": "VIX", "fluc_ratio": -0.0193, "high_price": 21.6, "last_price": 20.84, "low_price": 19.51, "start_price": 21.52, "volume": "-"}, {"date": "20201130", "type": "VIX", "fluc_ratio": -0.013, "high_price": 22.89, "last_price": 20.57, "low_price": 20.48, "start_price": 22.64, "volume": "-"}, {"date": "20201201", "type": "VIX", "fluc_ratio": 0.0097, "high_price": 20.92, "last_price": 20.77, "low_price": 20.0, "start_price": 20.21, "volume": "-"}, {"date": "20201202", "type": "VIX", "fluc_ratio": 0.0193, "high_price": 21.25, "last_price": 21.17, "low_price": 20.04, "start_price": 21.0, "volume": "-"}, {"date": "20201203", "type": "VIX", "fluc_ratio": 0.0052, "high_price": 21.88, "last_price": 21.28, "low_price": 20.72, "start_price": 21.24, "volume": "-"}, {"date": "20201204", "type": "VIX", "fluc_ratio": -0.023, "high_price": 21.15, "last_price": 20.79, "low_price": 19.97, "start_price": 21.05, "volume": "-"}, {"date": "20201207", "type": "VIX", "fluc_ratio": 0.0245, "high_price": 22.62, "last_price": 21.3, "low_price": 21.17, "start_price": 22.04, "volume": "-"}, {"date": "20201208", "type": "VIX", "fluc_ratio": -0.0291, "high_price": 22.25, "last_price": 20.68, "low_price": 20.52, "start_price": 21.65, "volume": "-"}, {"date": "20201209", "type": "VIX", "fluc_ratio": 0.0769, "high_price": 22.93, "last_price": 22.27, "low_price": 20.1, "start_price": 20.66, "volume": "-"}, {"date": "20201210", "type": "VIX", "fluc_ratio": 0.0112, "high_price": 23.46, "last_price": 22.52, "low_price": 21.53, "start_price": 22.12, "volume": "-"}, {"date": "20201211", "type": "VIX", "fluc_ratio": 0.0351, "high_price": 25.14, "last_price": 23.31, "low_price": 22.48, "start_price": 22.49, "volume": "-"}, {"date": "20201214", "type": "VIX", "fluc_ratio": 0.0605, "high_price": 24.82, "last_price": 24.72, "low_price": 21.95, "start_price": 22.67, "volume": "-"}, {"date": "20201215", "type": "VIX", "fluc_ratio": -0.074, "high_price": 24.07, "last_price": 22.89, "low_price": 22.73, "start_price": 24.0, "volume": "-"}, {"date": "20201216", "type": "VIX", "fluc_ratio": -0.017, "high_price": 23.67, "last_price": 22.5, "low_price": 22.29, "start_price": 22.51, "volume": "-"}, {"date": "20201217", "type": "VIX", "fluc_ratio": -0.0253, "high_price": 22.27, "last_price": 21.93, "low_price": 21.52, "start_price": 21.98, "volume": "-"}, {"date": "20201218", "type": "VIX", "fluc_ratio": -0.0164, "high_price": 23.77, "last_price": 21.57, "low_price": 21.57, "start_price": 22.15, "volume": "-"}, {"date": "20201221", "type": "VIX", "fluc_ratio": 0.1664, "high_price": 31.46, "last_price": 25.16, "low_price": 24.23, "start_price": 24.25, "volume": "-"}, {"date": "20201222", "type": "VIX", "fluc_ratio": -0.037, "high_price": 25.56, "last_price": 24.23, "low_price": 23.53, "start_price": 25.24, "volume": "-"}, {"date": "20201223", "type": "VIX", "fluc_ratio": -0.038, "high_price": 23.68, "last_price": 23.31, "low_price": 22.13, "start_price": 23.49, "volume": "-"}, {"date": "20201224", "type": "VIX", "fluc_ratio": -0.0764, "high_price": 22.83, "last_price": 21.53, "low_price": 21.39, "start_price": 22.47, "volume": "-"}, {"date": "20201225", "type": "VIX", "fluc_ratio": 0.0, "high_price": 21.53, "last_price": 21.53, "low_price": 21.53, "start_price": 21.53, "volume": "-"}, {"date": "20201228", "type": "VIX", "fluc_ratio": 0.0079, "high_price": 22.12, "last_price": 21.7, "low_price": 21.15, "start_price": 22.11, "volume": "-"}, {"date": "20201229", "type": "VIX", "fluc_ratio": 0.0636, "high_price": 23.72, "last_price": 23.08, "low_price": 20.99, "start_price": 21.61, "volume": "-"}, {"date": "20201230", "type": "VIX", "fluc_ratio": -0.0134, "high_price": 23.15, "last_price": 22.77, "low_price": 22.41, "start_price": 22.58, "volume": "-"}, {"date": "20201231", "type": "VIX", "fluc_ratio": -0.0009, "high_price": 23.25, "last_price": 22.75, "low_price": 21.24, "start_price": 22.99, "volume": "-"}, {"date": "20210104", "type": "VIX", "fluc_ratio": 0.1855, "high_price": 29.19, "last_price": 26.97, "low_price": 22.56, "start_price": 23.04, "volume": "-"}, {"date": "20210105", "type": "VIX", "fluc_ratio": -0.0604, "high_price": 28.6, "last_price": 25.34, "low_price": 24.8, "start_price": 26.94, "volume": "-"}, {"date": "20210106", "type": "VIX", "fluc_ratio": -0.0107, "high_price": 26.77, "last_price": 25.07, "low_price": 22.14, "start_price": 25.48, "volume": "-"}, {"date": "20210107", "type": "VIX", "fluc_ratio": -0.1077, "high_price": 23.91, "last_price": 22.37, "low_price": 22.25, "start_price": 23.67, "volume": "-"}, {"date": "20210108", "type": "VIX", "fluc_ratio": -0.0362, "high_price": 23.34, "last_price": 21.56, "low_price": 21.42, "start_price": 22.43, "volume": "-"}, {"date": "20210111", "type": "VIX", "fluc_ratio": 0.1169, "high_price": 24.81, "last_price": 24.08, "low_price": 23.23, "start_price": 23.31, "volume": "-"}, {"date": "20210112", "type": "VIX", "fluc_ratio": -0.0311, "high_price": 25.15, "last_price": 23.33, "low_price": 22.83, "start_price": 23.49, "volume": "-"}, {"date": "20210113", "type": "VIX", "fluc_ratio": -0.048, "high_price": 24.18, "last_price": 22.21, "low_price": 21.92, "start_price": 23.07, "volume": "-"}, {"date": "20210114", "type": "VIX", "fluc_ratio": 0.0468, "high_price": 23.47, "last_price": 23.25, "low_price": 21.66, "start_price": 22.22, "volume": "-"}, {"date": "20210115", "type": "VIX", "fluc_ratio": 0.0469, "high_price": 25.8, "last_price": 24.34, "low_price": 23.08, "start_price": 23.52, "volume": "-"}, {"date": "20210119", "type": "VIX", "fluc_ratio": -0.0452, "high_price": 23.56, "last_price": 23.24, "low_price": 22.53, "start_price": 23.03, "volume": "-"}, {"date": "20210120", "type": "VIX", "fluc_ratio": -0.0714, "high_price": 22.86, "last_price": 21.58, "low_price": 21.37, "start_price": 22.82, "volume": "-"}, {"date": "20210121", "type": "VIX", "fluc_ratio": -0.012, "high_price": 22.22, "last_price": 21.32, "low_price": 21.09, "start_price": 21.34, "volume": "-"}, {"date": "20210122", "type": "VIX", "fluc_ratio": 0.0277, "high_price": 23.73, "last_price": 21.91, "low_price": 21.27, "start_price": 22.24, "volume": "-"}, {"date": "20210125", "type": "VIX", "fluc_ratio": 0.0584, "high_price": 26.63, "last_price": 23.19, "low_price": 22.2, "start_price": 22.31, "volume": "-"}, {"date": "20210126", "type": "VIX", "fluc_ratio": -0.0073, "high_price": 23.94, "last_price": 23.02, "low_price": 22.55, "start_price": 23.91, "volume": "-"}, {"date": "20210127", "type": "VIX", "fluc_ratio": 0.6164, "high_price": 37.21, "last_price": 37.21, "low_price": 23.71, "start_price": 23.82, "volume": "-"}, {"date": "20210128", "type": "VIX", "fluc_ratio": -0.1881, "high_price": 36.29, "last_price": 30.21, "low_price": 27.39, "start_price": 33.25, "volume": "-"}, {"date": "20210129", "type": "VIX", "fluc_ratio": 0.0953, "high_price": 37.51, "last_price": 33.09, "low_price": 29.24, "start_price": 35.16, "volume": "-"}, {"date": "20210201", "type": "VIX", "fluc_ratio": -0.0861, "high_price": 33.96, "last_price": 30.24, "low_price": 29.03, "start_price": 31.45, "volume": "-"}, {"date": "20210202", "type": "VIX", "fluc_ratio": -0.1548, "high_price": 28.08, "last_price": 25.56, "low_price": 25.31, "start_price": 28.01, "volume": "-"}, {"date": "20210203", "type": "VIX", "fluc_ratio": -0.1037, "high_price": 25.43, "last_price": 22.91, "low_price": 22.91, "start_price": 24.59, "volume": "-"}, {"date": "20210204", "type": "VIX", "fluc_ratio": -0.0498, "high_price": 23.44, "last_price": 21.77, "low_price": 21.68, "start_price": 23.44, "volume": "-"}, {"date": "20210205", "type": "VIX", "fluc_ratio": -0.0413, "high_price": 22.16, "last_price": 20.87, "low_price": 20.86, "start_price": 21.99, "volume": "-"}, {"date": "20210208", "type": "VIX", "fluc_ratio": 0.0177, "high_price": 22.07, "last_price": 21.24, "low_price": 21.23, "start_price": 21.89, "volume": "-"}, {"date": "20210209", "type": "VIX", "fluc_ratio": 0.0184, "high_price": 22.26, "last_price": 21.63, "low_price": 20.65, "start_price": 21.57, "volume": "-"}, {"date": "20210210", "type": "VIX", "fluc_ratio": 0.0166, "high_price": 23.85, "last_price": 21.99, "low_price": 19.69, "start_price": 21.64, "volume": "-"}, {"date": "20210211", "type": "VIX", "fluc_ratio": -0.0337, "high_price": 23.25, "last_price": 21.25, "low_price": 21.11, "start_price": 22.09, "volume": "-"}, {"date": "20210212", "type": "VIX", "fluc_ratio": -0.0602, "high_price": 22.45, "last_price": 19.97, "low_price": 19.95, "start_price": 21.6, "volume": "-"}, {"date": "20210216", "type": "VIX", "fluc_ratio": 0.0746, "high_price": 22.46, "last_price": 21.46, "low_price": 20.88, "start_price": 21.13, "volume": "-"}, {"date": "20210217", "type": "VIX", "fluc_ratio": 0.0019, "high_price": 23.44, "last_price": 21.5, "low_price": 21.09, "start_price": 22.02, "volume": "-"}, {"date": "20210218", "type": "VIX", "fluc_ratio": 0.046, "high_price": 24.23, "last_price": 22.49, "low_price": 21.8, "start_price": 21.98, "volume": "-"}, {"date": "20210219", "type": "VIX", "fluc_ratio": -0.0196, "high_price": 23.19, "last_price": 22.05, "low_price": 20.84, "start_price": 23.1, "volume": "-"}, {"date": "20210222", "type": "VIX", "fluc_ratio": 0.0635, "high_price": 25.09, "last_price": 23.45, "low_price": 21.96, "start_price": 24.46, "volume": "-"}, {"date": "20210223", "type": "VIX", "fluc_ratio": -0.0145, "high_price": 27.01, "last_price": 23.11, "low_price": 22.5, "start_price": 22.82, "volume": "-"}, {"date": "20210224", "type": "VIX", "fluc_ratio": -0.0766, "high_price": 25.04, "last_price": 21.34, "low_price": 21.31, "start_price": 23.76, "volume": "-"}, {"date": "20210225", "type": "VIX", "fluc_ratio": 0.3538, "high_price": 31.16, "last_price": 28.89, "low_price": 21.52, "start_price": 21.73, "volume": "-"}, {"date": "20210226", "type": "VIX", "fluc_ratio": -0.0325, "high_price": 30.82, "last_price": 27.95, "low_price": 25.23, "start_price": 28.73, "volume": "-"}, {"date": "20210301", "type": "VIX", "fluc_ratio": -0.1646, "high_price": 25.39, "last_price": 23.35, "low_price": 23.17, "start_price": 25.2, "volume": "-"}, {"date": "20210302", "type": "VIX", "fluc_ratio": 0.0321, "high_price": 24.6, "last_price": 24.1, "low_price": 22.8, "start_price": 23.58, "volume": "-"}, {"date": "20210303", "type": "VIX", "fluc_ratio": 0.1066, "high_price": 26.79, "last_price": 26.67, "low_price": 22.45, "start_price": 22.8, "volume": "-"}, {"date": "20210304", "type": "VIX", "fluc_ratio": 0.0712, "high_price": 31.9, "last_price": 28.57, "low_price": 24.93, "start_price": 26.52, "volume": "-"}, {"date": "20210305", "type": "VIX", "fluc_ratio": -0.1369, "high_price": 30.03, "last_price": 24.66, "low_price": 24.33, "start_price": 29.48, "volume": "-"}, {"date": "20210308", "type": "VIX", "fluc_ratio": 0.0328, "high_price": 28.39, "last_price": 25.47, "low_price": 24.07, "start_price": 27.61, "volume": "-"}, {"date": "20210309", "type": "VIX", "fluc_ratio": -0.0565, "high_price": 25.25, "last_price": 24.03, "low_price": 22.9, "start_price": 25.11, "volume": "-"}, {"date": "20210310", "type": "VIX", "fluc_ratio": -0.0612, "high_price": 23.87, "last_price": 22.56, "low_price": 22.38, "start_price": 23.76, "volume": "-"}, {"date": "20210311", "type": "VIX", "fluc_ratio": -0.0288, "high_price": 22.5, "last_price": 21.91, "low_price": 21.45, "start_price": 22.5, "volume": "-"}, {"date": "20210312", "type": "VIX", "fluc_ratio": -0.0557, "high_price": 22.99, "last_price": 20.69, "low_price": 20.63, "start_price": 22.57, "volume": "-"}, {"date": "20210315", "type": "VIX", "fluc_ratio": -0.0319, "high_price": 21.86, "last_price": 20.03, "low_price": 19.87, "start_price": 21.84, "volume": "-"}, {"date": "20210316", "type": "VIX", "fluc_ratio": -0.012, "high_price": 20.31, "last_price": 19.79, "low_price": 19.33, "start_price": 20.14, "volume": "-"}, {"date": "20210317", "type": "VIX", "fluc_ratio": -0.0283, "high_price": 20.95, "last_price": 19.23, "low_price": 19.18, "start_price": 20.1, "volume": "-"}, {"date": "20210318", "type": "VIX", "fluc_ratio": 0.1222, "high_price": 22.6, "last_price": 21.58, "low_price": 18.95, "start_price": 18.95, "volume": "-"}, {"date": "20210319", "type": "VIX", "fluc_ratio": -0.0292, "high_price": 23.17, "last_price": 20.95, "low_price": 19.9, "start_price": 21.43, "volume": "-"}, {"date": "20210322", "type": "VIX", "fluc_ratio": -0.0988, "high_price": 22.29, "last_price": 18.88, "low_price": 18.87, "start_price": 21.91, "volume": "-"}, {"date": "20210323", "type": "VIX", "fluc_ratio": 0.0752, "high_price": 21.58, "last_price": 20.3, "low_price": 18.8, "start_price": 19.46, "volume": "-"}, {"date": "20210324", "type": "VIX", "fluc_ratio": 0.0443, "high_price": 21.49, "last_price": 21.2, "low_price": 19.3, "start_price": 20.64, "volume": "-"}, {"date": "20210325", "type": "VIX", "fluc_ratio": -0.0656, "high_price": 23.55, "last_price": 19.81, "low_price": 19.81, "start_price": 20.8, "volume": "-"}, {"date": "20210326", "type": "VIX", "fluc_ratio": -0.048, "high_price": 21.49, "last_price": 18.86, "low_price": 18.68, "start_price": 19.32, "volume": "-"}, {"date": "20210329", "type": "VIX", "fluc_ratio": 0.0997, "high_price": 21.6, "last_price": 20.74, "low_price": 19.42, "start_price": 20.4, "volume": "-"}, {"date": "20210330", "type": "VIX", "fluc_ratio": -0.0545, "high_price": 21.75, "last_price": 19.61, "low_price": 19.47, "start_price": 20.76, "volume": "-"}, {"date": "20210331", "type": "VIX", "fluc_ratio": -0.0107, "high_price": 20.11, "last_price": 19.4, "low_price": 18.85, "start_price": 19.8, "volume": "-"}, {"date": "20210401", "type": "VIX", "fluc_ratio": -0.1067, "high_price": 18.64, "last_price": 17.33, "low_price": 17.29, "start_price": 18.6, "volume": "-"}, {"date": "20210402", "type": "VIX", "fluc_ratio": 0.0, "high_price": 17.33, "last_price": 17.33, "low_price": 17.33, "start_price": 17.33, "volume": "-"}, {"date": "20210405", "type": "VIX", "fluc_ratio": 0.0335, "high_price": 18.4, "last_price": 17.91, "low_price": 17.35, "start_price": 18.16, "volume": "-"}, {"date": "20210406", "type": "VIX", "fluc_ratio": 0.0117, "high_price": 18.3, "last_price": 18.12, "low_price": 17.37, "start_price": 18.07, "volume": "-"}, {"date": "20210407", "type": "VIX", "fluc_ratio": -0.053, "high_price": 18.17, "last_price": 17.16, "low_price": 16.87, "start_price": 17.99, "volume": "-"}, {"date": "20210408", "type": "VIX", "fluc_ratio": -0.0122, "high_price": 17.36, "last_price": 16.95, "low_price": 16.55, "start_price": 16.92, "volume": "-"}, {"date": "20210409", "type": "VIX", "fluc_ratio": -0.0153, "high_price": 17.34, "last_price": 16.69, "low_price": 16.2, "start_price": 17.05, "volume": "-"}, {"date": "20210412", "type": "VIX", "fluc_ratio": 0.0132, "high_price": 17.91, "last_price": 16.91, "low_price": 16.81, "start_price": 17.43, "volume": "-"}, {"date": "20210413", "type": "VIX", "fluc_ratio": -0.0154, "high_price": 17.86, "last_price": 16.65, "low_price": 16.43, "start_price": 16.99, "volume": "-"}, {"date": "20210414", "type": "VIX", "fluc_ratio": 0.0204, "high_price": 17.69, "last_price": 16.99, "low_price": 15.38, "start_price": 16.71, "volume": "-"}, {"date": "20210415", "type": "VIX", "fluc_ratio": -0.0247, "high_price": 16.92, "last_price": 16.57, "low_price": 15.94, "start_price": 16.78, "volume": "-"}, {"date": "20210416", "type": "VIX", "fluc_ratio": -0.0193, "high_price": 16.88, "last_price": 16.25, "low_price": 16.05, "start_price": 16.65, "volume": "-"}, {"date": "20210419", "type": "VIX", "fluc_ratio": 0.064, "high_price": 18.61, "last_price": 17.29, "low_price": 16.78, "start_price": 17.04, "volume": "-"}, {"date": "20210420", "type": "VIX", "fluc_ratio": 0.0804, "high_price": 19.7, "last_price": 18.68, "low_price": 17.24, "start_price": 17.36, "volume": "-"}, {"date": "20210421", "type": "VIX", "fluc_ratio": -0.0632, "high_price": 19.29, "last_price": 17.5, "low_price": 16.91, "start_price": 18.48, "volume": "-"}, {"date": "20210422", "type": "VIX", "fluc_ratio": 0.0691, "high_price": 19.9, "last_price": 18.71, "low_price": 16.99, "start_price": 17.28, "volume": "-"}, {"date": "20210423", "type": "VIX", "fluc_ratio": -0.0738, "high_price": 18.78, "last_price": 17.33, "low_price": 16.8, "start_price": 18.56, "volume": "-"}, {"date": "20210426", "type": "VIX", "fluc_ratio": 0.0179, "high_price": 18.17, "last_price": 17.64, "low_price": 16.87, "start_price": 17.94, "volume": "-"}, {"date": "20210427", "type": "VIX", "fluc_ratio": -0.0045, "high_price": 18.16, "last_price": 17.56, "low_price": 16.97, "start_price": 17.62, "volume": "-"}, {"date": "20210428", "type": "VIX", "fluc_ratio": -0.0159, "high_price": 17.84, "last_price": 17.28, "low_price": 16.67, "start_price": 17.47, "volume": "-"}, {"date": "20210429", "type": "VIX", "fluc_ratio": 0.0191, "high_price": 18.87, "last_price": 17.61, "low_price": 16.77, "start_price": 16.88, "volume": "-"}, {"date": "20210430", "type": "VIX", "fluc_ratio": 0.0568, "high_price": 19.25, "last_price": 18.61, "low_price": 17.64, "start_price": 17.67, "volume": "-"}, {"date": "20210503", "type": "VIX", "fluc_ratio": -0.0161, "high_price": 19.12, "last_price": 18.31, "low_price": 17.8, "start_price": 18.65, "volume": "-"}, {"date": "20210504", "type": "VIX", "fluc_ratio": 0.0639, "high_price": 21.85, "last_price": 19.48, "low_price": 18.11, "start_price": 18.16, "volume": "-"}, {"date": "20210505", "type": "VIX", "fluc_ratio": -0.0169, "high_price": 19.58, "last_price": 19.15, "low_price": 17.89, "start_price": 18.84, "volume": "-"}, {"date": "20210506", "type": "VIX", "fluc_ratio": -0.0397, "high_price": 20.6, "last_price": 18.39, "low_price": 18.21, "start_price": 18.41, "volume": "-"}, {"date": "20210507", "type": "VIX", "fluc_ratio": -0.0924, "high_price": 18.57, "last_price": 16.69, "low_price": 16.68, "start_price": 18.45, "volume": "-"}, {"date": "20210510", "type": "VIX", "fluc_ratio": 0.178, "high_price": 19.75, "last_price": 19.66, "low_price": 17.07, "start_price": 17.34, "volume": "-"}, {"date": "20210511", "type": "VIX", "fluc_ratio": 0.1109, "high_price": 23.73, "last_price": 21.84, "low_price": 20.71, "start_price": 21.17, "volume": "-"}, {"date": "20210512", "type": "VIX", "fluc_ratio": 0.2633, "high_price": 28.38, "last_price": 27.59, "low_price": 21.66, "start_price": 22.42, "volume": "-"}, {"date": "20210513", "type": "VIX", "fluc_ratio": -0.1617, "high_price": 28.93, "last_price": 23.13, "low_price": 22.23, "start_price": 26.03, "volume": "-"}, {"date": "20210514", "type": "VIX", "fluc_ratio": -0.1868, "high_price": 22.1, "last_price": 18.81, "low_price": 18.66, "start_price": 21.77, "volume": "-"}, {"date": "20210517", "type": "VIX", "fluc_ratio": 0.0484, "high_price": 21.58, "last_price": 19.72, "low_price": 19.67, "start_price": 19.89, "volume": "-"}, {"date": "20210518", "type": "VIX", "fluc_ratio": 0.0822, "high_price": 21.45, "last_price": 21.34, "low_price": 18.81, "start_price": 18.89, "volume": "-"}, {"date": "20210519", "type": "VIX", "fluc_ratio": 0.0394, "high_price": 25.96, "last_price": 22.18, "low_price": 21.88, "start_price": 22.46, "volume": "-"}, {"date": "20210520", "type": "VIX", "fluc_ratio": -0.0681, "high_price": 23.5, "last_price": 20.67, "low_price": 20.19, "start_price": 22.33, "volume": "-"}, {"date": "20210521", "type": "VIX", "fluc_ratio": -0.0252, "high_price": 20.89, "last_price": 20.15, "low_price": 19.53, "start_price": 20.42, "volume": "-"}, {"date": "20210524", "type": "VIX", "fluc_ratio": -0.0868, "high_price": 20.51, "last_price": 18.4, "low_price": 18.38, "start_price": 20.5, "volume": "-"}, {"date": "20210525", "type": "VIX", "fluc_ratio": 0.0239, "high_price": 19.29, "last_price": 18.84, "low_price": 16.87, "start_price": 18.35, "volume": "-"}, {"date": "20210526", "type": "VIX", "fluc_ratio": -0.0786, "high_price": 18.92, "last_price": 17.36, "low_price": 17.35, "start_price": 18.37, "volume": "-"}, {"date": "20210527", "type": "VIX", "fluc_ratio": -0.0357, "high_price": 18.17, "last_price": 16.74, "low_price": 16.52, "start_price": 18.03, "volume": "-"}, {"date": "20210528", "type": "VIX", "fluc_ratio": 0.0012, "high_price": 16.86, "last_price": 16.76, "low_price": 15.9, "start_price": 16.8, "volume": "-"}, {"date": "20210601", "type": "VIX", "fluc_ratio": 0.068, "high_price": 18.53, "last_price": 17.9, "low_price": 15.68, "start_price": 17.24, "volume": "-"}, {"date": "20210602", "type": "VIX", "fluc_ratio": -0.0235, "high_price": 18.31, "last_price": 17.48, "low_price": 16.74, "start_price": 17.86, "volume": "-"}, {"date": "20210603", "type": "VIX", "fluc_ratio": 0.032, "high_price": 19.27, "last_price": 18.04, "low_price": 17.45, "start_price": 17.73, "volume": "-"}, {"date": "20210604", "type": "VIX", "fluc_ratio": -0.0898, "high_price": 18.42, "last_price": 16.42, "low_price": 16.18, "start_price": 18.09, "volume": "-"}, {"date": "20210607", "type": "VIX", "fluc_ratio": 0.0, "high_price": 17.35, "last_price": 16.42, "low_price": 15.78, "start_price": 17.34, "volume": "-"}, {"date": "20210608", "type": "VIX", "fluc_ratio": 0.0396, "high_price": 17.75, "last_price": 17.07, "low_price": 15.15, "start_price": 16.58, "volume": "-"}, {"date": "20210609", "type": "VIX", "fluc_ratio": 0.048, "high_price": 17.96, "last_price": 17.89, "low_price": 15.55, "start_price": 17.18, "volume": "-"}, {"date": "20210610", "type": "VIX", "fluc_ratio": -0.1001, "high_price": 18.29, "last_price": 16.1, "low_price": 16.01, "start_price": 18.18, "volume": "-"}, {"date": "20210611", "type": "VIX", "fluc_ratio": -0.028, "high_price": 16.2, "last_price": 15.65, "low_price": 15.15, "start_price": 16.18, "volume": "-"}, {"date": "20210614", "type": "VIX", "fluc_ratio": 0.0473, "high_price": 17.04, "last_price": 16.39, "low_price": 15.04, "start_price": 16.04, "volume": "-"}, {"date": "20210615", "type": "VIX", "fluc_ratio": 0.0384, "high_price": 17.35, "last_price": 17.02, "low_price": 16.14, "start_price": 16.27, "volume": "-"}, {"date": "20210616", "type": "VIX", "fluc_ratio": 0.0664, "high_price": 19.11, "last_price": 18.15, "low_price": 16.42, "start_price": 16.99, "volume": "-"}, {"date": "20210617", "type": "VIX", "fluc_ratio": -0.022, "high_price": 19.22, "last_price": 17.75, "low_price": 16.71, "start_price": 18.49, "volume": "-"}, {"date": "20210618", "type": "VIX", "fluc_ratio": 0.1662, "high_price": 21.04, "last_price": 20.7, "low_price": 16.92, "start_price": 16.96, "volume": "-"}, {"date": "20210621", "type": "VIX", "fluc_ratio": -0.1357, "high_price": 21.82, "last_price": 17.89, "low_price": 17.81, "start_price": 21.74, "volume": "-"}, {"date": "20210622", "type": "VIX", "fluc_ratio": -0.0688, "high_price": 18.32, "last_price": 16.66, "low_price": 15.76, "start_price": 17.91, "volume": "-"}, {"date": "20210623", "type": "VIX", "fluc_ratio": -0.0204, "high_price": 16.84, "last_price": 16.32, "low_price": 14.86, "start_price": 16.25, "volume": "-"}, {"date": "20210624", "type": "VIX", "fluc_ratio": -0.0214, "high_price": 16.05, "last_price": 15.97, "low_price": 14.19, "start_price": 15.99, "volume": "-"}, {"date": "20210625", "type": "VIX", "fluc_ratio": -0.0219, "high_price": 16.17, "last_price": 15.62, "low_price": 15.21, "start_price": 16.04, "volume": "-"}, {"date": "20210628", "type": "VIX", "fluc_ratio": 0.009, "high_price": 16.46, "last_price": 15.76, "low_price": 15.39, "start_price": 16.07, "volume": "-"}, {"date": "20210629", "type": "VIX", "fluc_ratio": 0.0165, "high_price": 16.31, "last_price": 16.02, "low_price": 14.1, "start_price": 15.69, "volume": "-"}, {"date": "20210630", "type": "VIX", "fluc_ratio": -0.0119, "high_price": 17.31, "last_price": 15.83, "low_price": 15.58, "start_price": 16.18, "volume": "-"}, {"date": "20210701", "type": "VIX", "fluc_ratio": -0.0221, "high_price": 16.01, "last_price": 15.48, "low_price": 15.31, "start_price": 15.62, "volume": "-"}, {"date": "20210702", "type": "VIX", "fluc_ratio": -0.0265, "high_price": 15.54, "last_price": 15.07, "low_price": 14.25, "start_price": 15.53, "volume": "-"}, {"date": "20210706", "type": "VIX", "fluc_ratio": 0.0909, "high_price": 17.94, "last_price": 16.44, "low_price": 15.73, "start_price": 15.77, "volume": "-"}, {"date": "20210707", "type": "VIX", "fluc_ratio": -0.0146, "high_price": 17.64, "last_price": 16.2, "low_price": 16.08, "start_price": 16.43, "volume": "-"}, {"date": "20210708", "type": "VIX", "fluc_ratio": 0.1728, "high_price": 21.29, "last_price": 19.0, "low_price": 17.74, "start_price": 17.74, "volume": "-"}, {"date": "20210709", "type": "VIX", "fluc_ratio": -0.1484, "high_price": 18.13, "last_price": 16.18, "low_price": 16.08, "start_price": 17.88, "volume": "-"}, {"date": "20210712", "type": "VIX", "fluc_ratio": -0.0006, "high_price": 17.52, "last_price": 16.17, "low_price": 16.14, "start_price": 16.85, "volume": "-"}, {"date": "20210713", "type": "VIX", "fluc_ratio": 0.0588, "high_price": 17.23, "last_price": 17.12, "low_price": 15.94, "start_price": 16.39, "volume": "-"}, {"date": "20210714", "type": "VIX", "fluc_ratio": -0.0461, "high_price": 17.51, "last_price": 16.33, "low_price": 15.95, "start_price": 17.34, "volume": "-"}, {"date": "20210715", "type": "VIX", "fluc_ratio": 0.0416, "high_price": 18.09, "last_price": 17.01, "low_price": 16.56, "start_price": 16.7, "volume": "-"}, {"date": "20210716", "type": "VIX", "fluc_ratio": 0.0847, "high_price": 18.7, "last_price": 18.45, "low_price": 16.03, "start_price": 16.8, "volume": "-"}, {"date": "20210719", "type": "VIX", "fluc_ratio": 0.2195, "high_price": 25.09, "last_price": 22.5, "low_price": 19.27, "start_price": 19.61, "volume": "-"}, {"date": "20210720", "type": "VIX", "fluc_ratio": -0.1231, "high_price": 22.97, "last_price": 19.73, "low_price": 19.37, "start_price": 20.89, "volume": "-"}, {"date": "20210721", "type": "VIX", "fluc_ratio": -0.0922, "high_price": 19.82, "last_price": 17.91, "low_price": 17.81, "start_price": 19.73, "volume": "-"}, {"date": "20210722", "type": "VIX", "fluc_ratio": -0.0123, "high_price": 18.45, "last_price": 17.69, "low_price": 17.4, "start_price": 17.59, "volume": "-"}, {"date": "20210723", "type": "VIX", "fluc_ratio": -0.0277, "high_price": 17.48, "last_price": 17.2, "low_price": 16.33, "start_price": 16.98, "volume": "-"}, {"date": "20210726", "type": "VIX", "fluc_ratio": 0.0221, "high_price": 19.39, "last_price": 17.58, "low_price": 17.53, "start_price": 18.67, "volume": "-"}, {"date": "20210727", "type": "VIX", "fluc_ratio": 0.1013, "high_price": 20.44, "last_price": 19.36, "low_price": 18.25, "start_price": 18.62, "volume": "-"}, {"date": "20210728", "type": "VIX", "fluc_ratio": -0.0542, "high_price": 19.62, "last_price": 18.31, "low_price": 17.52, "start_price": 19.41, "volume": "-"}, {"date": "20210729", "type": "VIX", "fluc_ratio": -0.0333, "high_price": 18.01, "last_price": 17.7, "low_price": 17.19, "start_price": 17.91, "volume": "-"}, {"date": "20210730", "type": "VIX", "fluc_ratio": 0.0305, "high_price": 19.72, "last_price": 18.24, "low_price": 17.53, "start_price": 19.69, "volume": "-"}, {"date": "20210802", "type": "VIX", "fluc_ratio": 0.0669, "high_price": 19.87, "last_price": 19.46, "low_price": 17.99, "start_price": 18.16, "volume": "-"}, {"date": "20210803", "type": "VIX", "fluc_ratio": -0.073, "high_price": 20.44, "last_price": 18.04, "low_price": 17.7, "start_price": 19.17, "volume": "-"}, {"date": "20210804", "type": "VIX", "fluc_ratio": -0.0039, "high_price": 18.9, "last_price": 17.97, "low_price": 17.67, "start_price": 18.23, "volume": "-"}, {"date": "20210805", "type": "VIX", "fluc_ratio": -0.0384, "high_price": 17.84, "last_price": 17.28, "low_price": 17.23, "start_price": 17.73, "volume": "-"}, {"date": "20210806", "type": "VIX", "fluc_ratio": -0.0654, "high_price": 17.5, "last_price": 16.15, "low_price": 16.14, "start_price": 17.46, "volume": "-"}, {"date": "20210809", "type": "VIX", "fluc_ratio": 0.0353, "high_price": 17.39, "last_price": 16.72, "low_price": 16.59, "start_price": 17.12, "volume": "-"}, {"date": "20210810", "type": "VIX", "fluc_ratio": 0.0042, "high_price": 17.05, "last_price": 16.79, "low_price": 16.34, "start_price": 16.82, "volume": "-"}, {"date": "20210811", "type": "VIX", "fluc_ratio": -0.0435, "high_price": 17.09, "last_price": 16.06, "low_price": 15.87, "start_price": 16.81, "volume": "-"}, {"date": "20210812", "type": "VIX", "fluc_ratio": -0.0293, "high_price": 16.42, "last_price": 15.59, "low_price": 15.49, "start_price": 16.33, "volume": "-"}, {"date": "20210813", "type": "VIX", "fluc_ratio": -0.009, "high_price": 15.72, "last_price": 15.45, "low_price": 15.19, "start_price": 15.68, "volume": "-"}, {"date": "20210816", "type": "VIX", "fluc_ratio": 0.0434, "high_price": 17.71, "last_price": 16.12, "low_price": 16.02, "start_price": 17.05, "volume": "-"}, {"date": "20210817", "type": "VIX", "fluc_ratio": 0.111, "high_price": 19.56, "last_price": 17.91, "low_price": 16.71, "start_price": 17.31, "volume": "-"}, {"date": "20210818", "type": "VIX", "fluc_ratio": 0.2044, "high_price": 21.64, "last_price": 21.57, "low_price": 17.31, "start_price": 17.56, "volume": "-"}, {"date": "20210819", "type": "VIX", "fluc_ratio": 0.0046, "high_price": 24.74, "last_price": 21.67, "low_price": 20.37, "start_price": 23.12, "volume": "-"}, {"date": "20210820", "type": "VIX", "fluc_ratio": -0.1435, "high_price": 23.9, "last_price": 18.56, "low_price": 18.18, "start_price": 22.74, "volume": "-"}, {"date": "20210823", "type": "VIX", "fluc_ratio": -0.076, "high_price": 18.95, "last_price": 17.15, "low_price": 16.95, "start_price": 18.83, "volume": "-"}, {"date": "20210824", "type": "VIX", "fluc_ratio": 0.0041, "high_price": 17.51, "last_price": 17.22, "low_price": 16.94, "start_price": 16.96, "volume": "-"}, {"date": "20210825", "type": "VIX", "fluc_ratio": -0.025, "high_price": 17.5, "last_price": 16.79, "low_price": 16.46, "start_price": 17.42, "volume": "-"}, {"date": "20210826", "type": "VIX", "fluc_ratio": 0.1221, "high_price": 19.27, "last_price": 18.84, "low_price": 17.16, "start_price": 17.46, "volume": "-"}, {"date": "20210827", "type": "VIX", "fluc_ratio": -0.13, "high_price": 18.22, "last_price": 16.39, "low_price": 16.11, "start_price": 17.95, "volume": "-"}, {"date": "20210830", "type": "VIX", "fluc_ratio": -0.0122, "high_price": 16.8, "last_price": 16.19, "low_price": 15.98, "start_price": 16.77, "volume": "-"}, {"date": "20210831", "type": "VIX", "fluc_ratio": 0.0179, "high_price": 17.07, "last_price": 16.48, "low_price": 15.91, "start_price": 15.98, "volume": "-"}, {"date": "20210901", "type": "VIX", "fluc_ratio": -0.0225, "high_price": 16.71, "last_price": 16.11, "low_price": 15.68, "start_price": 16.06, "volume": "-"}, {"date": "20210902", "type": "VIX", "fluc_ratio": 0.0186, "high_price": 16.98, "last_price": 16.41, "low_price": 15.73, "start_price": 16.27, "volume": "-"}, {"date": "20210903", "type": "VIX", "fluc_ratio": 0.0, "high_price": 17.06, "last_price": 16.41, "low_price": 16.08, "start_price": 16.27, "volume": "-"}, {"date": "20210907", "type": "VIX", "fluc_ratio": 0.1054, "high_price": 18.39, "last_price": 18.14, "low_price": 16.89, "start_price": 16.94, "volume": "-"}, {"date": "20210908", "type": "VIX", "fluc_ratio": -0.0099, "high_price": 19.64, "last_price": 17.96, "low_price": 17.78, "start_price": 18.97, "volume": "-"}, {"date": "20210909", "type": "VIX", "fluc_ratio": 0.0468, "high_price": 19.54, "last_price": 18.8, "low_price": 17.17, "start_price": 19.44, "volume": "-"}, {"date": "20210910", "type": "VIX", "fluc_ratio": 0.1144, "high_price": 21.13, "last_price": 20.95, "low_price": 16.99, "start_price": 17.94, "volume": "-"}, {"date": "20210913", "type": "VIX", "fluc_ratio": -0.0754, "high_price": 21.18, "last_price": 19.37, "low_price": 18.76, "start_price": 19.64, "volume": "-"}, {"date": "20210914", "type": "VIX", "fluc_ratio": 0.0046, "high_price": 20.47, "last_price": 19.46, "low_price": 18.39, "start_price": 19.58, "volume": "-"}, {"date": "20210915", "type": "VIX", "fluc_ratio": -0.0658, "high_price": 20.27, "last_price": 18.18, "low_price": 18.01, "start_price": 19.3, "volume": "-"}, {"date": "20210916", "type": "VIX", "fluc_ratio": 0.0281, "high_price": 19.76, "last_price": 18.69, "low_price": 17.65, "start_price": 18.41, "volume": "-"}, {"date": "20210917", "type": "VIX", "fluc_ratio": 0.1134, "high_price": 21.51, "last_price": 20.81, "low_price": 18.35, "start_price": 18.37, "volume": "-"}, {"date": "20210920", "type": "VIX", "fluc_ratio": 0.2355, "high_price": 28.79, "last_price": 25.71, "low_price": 23.9, "start_price": 24.25, "volume": "-"}, {"date": "20210921", "type": "VIX", "fluc_ratio": -0.0525, "high_price": 25.6, "last_price": 24.36, "low_price": 21.71, "start_price": 23.41, "volume": "-"}, {"date": "20210922", "type": "VIX", "fluc_ratio": -0.1433, "high_price": 23.4, "last_price": 20.87, "low_price": 20.75, "start_price": 22.72, "volume": "-"}, {"date": "20210923", "type": "VIX", "fluc_ratio": -0.1073, "high_price": 20.21, "last_price": 18.63, "low_price": 18.42, "start_price": 19.91, "volume": "-"}, {"date": "20210924", "type": "VIX", "fluc_ratio": -0.0472, "high_price": 20.41, "last_price": 17.75, "low_price": 17.63, "start_price": 19.33, "volume": "-"}, {"date": "20210927", "type": "VIX", "fluc_ratio": 0.0569, "high_price": 19.32, "last_price": 18.76, "low_price": 17.74, "start_price": 17.78, "volume": "-"}, {"date": "20210928", "type": "VIX", "fluc_ratio": 0.2393, "high_price": 24.82, "last_price": 23.25, "low_price": 19.71, "start_price": 19.74, "volume": "-"}, {"date": "20210929", "type": "VIX", "fluc_ratio": -0.0297, "high_price": 23.79, "last_price": 22.56, "low_price": 21.45, "start_price": 22.07, "volume": "-"}, {"date": "20210930", "type": "VIX", "fluc_ratio": 0.0257, "high_price": 24.71, "last_price": 23.14, "low_price": 20.6, "start_price": 21.48, "volume": "-"}, {"date": "20211001", "type": "VIX", "fluc_ratio": -0.086, "high_price": 24.89, "last_price": 21.15, "low_price": 20.64, "start_price": 24.78, "volume": "-"}, {"date": "20211004", "type": "VIX", "fluc_ratio": 0.0856, "high_price": 24.58, "last_price": 22.96, "low_price": 21.88, "start_price": 22.9, "volume": "-"}, {"date": "20211004", "type": "VIX", "fluc_ratio": "8.56%", "high_price": 24.58, "last_price": 22.96, "low_price": 21.88, "start_price": 22.9, "volume": "-"}, {"date": "20211005", "type": "VIX", "fluc_ratio": -0.0723, "high_price": 23.17, "last_price": 21.3, "low_price": 20.62, "start_price": 22.92, "volume": "-"}, {"date": "20211005", "type": "VIX", "fluc_ratio": "-7.23%", "high_price": 23.17, "last_price": 21.3, "low_price": 20.62, "start_price": 22.92, "volume": "-"}, {"date": "20211006", "type": "VIX", "fluc_ratio": -0.0141, "high_price": 24.4, "last_price": 21.0, "low_price": 20.99, "start_price": 22.95, "volume": "-"}, {"date": "20211006", "type": "VIX", "fluc_ratio": "-1.41%", "high_price": 24.4, "last_price": 21.0, "low_price": 20.99, "start_price": 22.95, "volume": "-"}, {"date": "20211007", "type": "VIX", "fluc_ratio": -0.0695, "high_price": 20.76, "last_price": 19.54, "low_price": 19.07, "start_price": 20.54, "volume": "-"}, {"date": "20211007", "type": "VIX", "fluc_ratio": "-6.95%", "high_price": 20.76, "last_price": 19.54, "low_price": 19.07, "start_price": 20.54, "volume": "-"}, {"date": "20211008", "type": "VIX", "fluc_ratio": -0.0394, "high_price": 19.94, "last_price": 18.77, "low_price": 18.2, "start_price": 19.46, "volume": "-"}, {"date": "20211008", "type": "VIX", "fluc_ratio": "-3.94%", "high_price": 19.94, "last_price": 18.77, "low_price": 18.2, "start_price": 19.46, "volume": "-"}, {"date": "20211011", "type": "VIX", "fluc_ratio": 0.0655, "high_price": 20.45, "last_price": 20.0, "low_price": 18.11, "start_price": 19.93, "volume": "-"}, {"date": "20211011", "type": "VIX", "fluc_ratio": "6.55%", "high_price": 20.45, "last_price": 20.0, "low_price": 18.11, "start_price": 19.93, "volume": "-"}, {"date": "20211012", "type": "VIX", "fluc_ratio": -0.0075, "high_price": 20.81, "last_price": 19.85, "low_price": 18.97, "start_price": 20.62, "volume": "-"}, {"date": "20211012", "type": "VIX", "fluc_ratio": "-0.75%", "high_price": 20.81, "last_price": 19.85, "low_price": 18.97, "start_price": 20.62, "volume": "-"}, {"date": "20211013", "type": "VIX", "fluc_ratio": -0.061, "high_price": 20.23, "last_price": 18.64, "low_price": 18.44, "start_price": 20.14, "volume": "-"}, {"date": "20211013", "type": "VIX", "fluc_ratio": "-6.10%", "high_price": 20.23, "last_price": 18.64, "low_price": 18.44, "start_price": 20.14, "volume": "-"}, {"date": "20211014", "type": "VIX", "fluc_ratio": -0.0955, "high_price": 18.08, "last_price": 16.86, "low_price": 16.8, "start_price": 18.01, "volume": "-"}, {"date": "20211014", "type": "VIX", "fluc_ratio": "-9.55%", "high_price": 18.08, "last_price": 16.86, "low_price": 16.8, "start_price": 18.01, "volume": "-"}, {"date": "20211015", "type": "VIX", "fluc_ratio": -0.0332, "high_price": 16.85, "last_price": 16.3, "low_price": 15.72, "start_price": 16.64, "volume": "-"}, {"date": "20211015", "type": "VIX", "fluc_ratio": "-3.32%", "high_price": 16.85, "last_price": 16.3, "low_price": 15.72, "start_price": 16.64, "volume": "-"}, {"date": "20211018", "type": "VIX", "fluc_ratio": 0.0006, "high_price": 17.93, "last_price": 16.31, "low_price": 16.27, "start_price": 17.29, "volume": "-"}, {"date": "20211018", "type": "VIX", "fluc_ratio": "0.06%", "high_price": 17.93, "last_price": 16.31, "low_price": 16.27, "start_price": 17.29, "volume": "-"}, {"date": "20211019", "type": "VIX", "fluc_ratio": -0.0374, "high_price": 16.31, "last_price": 15.7, "low_price": 15.57, "start_price": 16.09, "volume": "-"}, {"date": "20211019", "type": "VIX", "fluc_ratio": "-3.74%", "high_price": 16.31, "last_price": 15.7, "low_price": 15.57, "start_price": 16.09, "volume": "-"}, {"date": "20211020", "type": "VIX", "fluc_ratio": -0.0134, "high_price": 15.89, "last_price": 15.49, "low_price": 15.29, "start_price": 15.82, "volume": "-"}, {"date": "20211020", "type": "VIX", "fluc_ratio": "-1.34%", "high_price": 15.89, "last_price": 15.49, "low_price": 15.29, "start_price": 15.82, "volume": "-"}, {"date": "20211021", "type": "VIX", "fluc_ratio": -0.031, "high_price": 16.11, "last_price": 15.01, "low_price": 14.92, "start_price": 16.06, "volume": "-"}, {"date": "20211021", "type": "VIX", "fluc_ratio": "-3.10%", "high_price": 16.11, "last_price": 15.01, "low_price": 14.92, "start_price": 16.06, "volume": "-"}, {"date": "20211022", "type": "VIX", "fluc_ratio": 0.028, "high_price": 16.39, "last_price": 15.43, "low_price": 14.84, "start_price": 15.35, "volume": "-"}, {"date": "20211022", "type": "VIX", "fluc_ratio": "2.80%", "high_price": 16.39, "last_price": 15.43, "low_price": 14.84, "start_price": 15.35, "volume": "-"}, {"date": "20211025", "type": "VIX", "fluc_ratio": -0.0123, "high_price": 16.33, "last_price": 15.24, "low_price": 15.1, "start_price": 16.14, "volume": "-"}, {"date": "20211025", "type": "VIX", "fluc_ratio": "-1.23%", "high_price": 16.33, "last_price": 15.24, "low_price": 15.1, "start_price": 16.14, "volume": "-"}, {"date": "20211026", "type": "VIX", "fluc_ratio": 0.0486, "high_price": 16.71, "last_price": 15.98, "low_price": 14.9, "start_price": 15.02, "volume": "-"}, {"date": "20211026", "type": "VIX", "fluc_ratio": "4.86%", "high_price": 16.71, "last_price": 15.98, "low_price": 14.9, "start_price": 15.02, "volume": "-"}, {"date": "20211027", "type": "VIX", "fluc_ratio": 0.0626, "high_price": 17.29, "last_price": 16.98, "low_price": 15.54, "start_price": 15.79, "volume": "-"}, {"date": "20211027", "type": "VIX", "fluc_ratio": "6.26%", "high_price": 17.29, "last_price": 16.98, "low_price": 15.54, "start_price": 15.79, "volume": "-"}, {"date": "20211028", "type": "VIX", "fluc_ratio": -0.0265, "high_price": 17.16, "last_price": 16.53, "low_price": 16.23, "start_price": 17.06, "volume": "-"}, {"date": "20211028", "type": "VIX", "fluc_ratio": "-2.65%", "high_price": 17.16, "last_price": 16.53, "low_price": 16.23, "start_price": 17.06, "volume": "-"}, {"date": "20211029", "type": "VIX", "fluc_ratio": -0.0163, "high_price": 18.06, "last_price": 16.26, "low_price": 16.13, "start_price": 17.4, "volume": "-"}, {"date": "20211029", "type": "VIX", "fluc_ratio": "-1.63%", "high_price": 18.06, "last_price": 16.26, "low_price": 16.13, "start_price": 17.4, "volume": "-"}, {"date": "20211101", "type": "VIX", "fluc_ratio": 0.0092, "high_price": 17.7, "last_price": 16.41, "low_price": 16.32, "start_price": 16.85, "volume": "-"}, {"date": "20211101", "type": "VIX", "fluc_ratio": "0.92%", "high_price": 17.7, "last_price": 16.41, "low_price": 16.32, "start_price": 16.85, "volume": "-"}, {"date": "20211102", "type": "VIX", "fluc_ratio": -0.0232, "high_price": 16.65, "last_price": 16.03, "low_price": 15.89, "start_price": 16.54, "volume": "-"}, {"date": "20211102", "type": "VIX", "fluc_ratio": "-2.32%", "high_price": 16.65, "last_price": 16.03, "low_price": 15.89, "start_price": 16.54, "volume": "-"}, {"date": "20211103", "type": "VIX", "fluc_ratio": 0.0, "high_price": 16.03, "last_price": 16.03, "low_price": 16.03, "start_price": 16.03, "volume": "-"}, {"date": "20211103", "type": "VIX", "fluc_ratio": "-5.80%", "high_price": 16.39, "last_price": 15.1, "low_price": 14.9, "start_price": 16.11, "volume": "-"}, {"date": "20211104", "type": "VIX", "fluc_ratio": "2.25%", "high_price": 16.14, "last_price": 15.44, "low_price": 14.73, "start_price": 15.06, "volume": "-"}, {"date": "20211105", "type": "VIX", "fluc_ratio": "6.74%", "high_price": 17.02, "last_price": 16.48, "low_price": 14.95, "start_price": 15.59, "volume": "-"}, {"date": "20211108", "type": "VIX", "fluc_ratio": "4.49%", "high_price": 17.69, "last_price": 17.22, "low_price": 16.44, "start_price": 17.23, "volume": "-"}, {"date": "20211109", "type": "VIX", "fluc_ratio": "3.25%", "high_price": 18.57, "last_price": 17.78, "low_price": 17.21, "start_price": 17.43, "volume": "-"}, {"date": "20211110", "type": "VIX", "fluc_ratio": "5.34%", "high_price": 19.9, "last_price": 18.73, "low_price": 17.22, "start_price": 17.74, "volume": "-"}, {"date": "20211111", "type": "VIX", "fluc_ratio": "-5.71%", "high_price": 18.39, "last_price": 17.66, "low_price": 17.27, "start_price": 18.34, "volume": "-"}, {"date": "20211112", "type": "VIX", "fluc_ratio": "-7.76%", "high_price": 17.69, "last_price": 16.29, "low_price": 16.15, "start_price": 17.49, "volume": "-"}, {"date": "20211115", "type": "VIX", "fluc_ratio": "1.23%", "high_price": 17.46, "last_price": 16.49, "low_price": 16.49, "start_price": 17.03, "volume": "-"}, {"date": "20211116", "type": "VIX", "fluc_ratio": "-0.73%", "high_price": 17.08, "last_price": 16.37, "low_price": 16.03, "start_price": 16.86, "volume": "-"}, {"date": "20211117", "type": "VIX", "fluc_ratio": "4.52%", "high_price": 17.19, "last_price": 17.11, "low_price": 16.28, "start_price": 16.36, "volume": "-"}, {"date": "20211118", "type": "VIX", "fluc_ratio": "2.81%", "high_price": 18.15, "last_price": 17.59, "low_price": 16.38, "start_price": 16.81, "volume": "-"}, {"date": "20211119", "type": "VIX", "fluc_ratio": "1.82%", "high_price": 19.01, "last_price": 17.91, "low_price": 17.23, "start_price": 17.36, "volume": "-"}, {"date": "20211122", "type": "VIX", "fluc_ratio": "7.04%", "high_price": 19.59, "last_price": 19.17, "low_price": 17.35, "start_price": 18.2, "volume": "-"}, {"date": "20211123", "type": "VIX", "fluc_ratio": "1.10%", "high_price": 20.91, "last_price": 19.38, "low_price": 19.03, "start_price": 20.24, "volume": "-"}, {"date": "20211124", "type": "VIX", "fluc_ratio": "-4.13%", "high_price": 20.96, "last_price": 18.58, "low_price": 18.52, "start_price": 19.17, "volume": "-"}, {"date": "20211125", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 18.58, "last_price": 18.58, "low_price": 18.58, "start_price": 18.58, "volume": "-"}, {"date": "20211126", "type": "VIX", "fluc_ratio": "54.04%", "high_price": 28.99, "last_price": 28.62, "low_price": 23.88, "start_price": 26.62, "volume": "-"}, {"date": "20211129", "type": "VIX", "fluc_ratio": "-19.78%", "high_price": 25.69, "last_price": 22.96, "low_price": 21.71, "start_price": 25.31, "volume": "-"}, {"date": "20211130", "type": "VIX", "fluc_ratio": "18.42%", "high_price": 28.56, "last_price": 27.19, "low_price": 23.71, "start_price": 26.23, "volume": "-"}, {"date": "20211201", "type": "VIX", "fluc_ratio": "14.45%", "high_price": 32.61, "last_price": 31.12, "low_price": 22.38, "start_price": 24.92, "volume": "-"}, {"date": "20211202", "type": "VIX", "fluc_ratio": "-10.19%", "high_price": 30.68, "last_price": 27.95, "low_price": 27.15, "start_price": 29.44, "volume": "-"}, {"date": "20211203", "type": "VIX", "fluc_ratio": "9.73%", "high_price": 35.32, "last_price": 30.67, "low_price": 25.89, "start_price": 26.95, "volume": "-"}, {"date": "20211206", "type": "VIX", "fluc_ratio": "-11.38%", "high_price": 30.82, "last_price": 27.18, "low_price": 26.75, "start_price": 28.99, "volume": "-"}, {"date": "20211207", "type": "VIX", "fluc_ratio": "-19.46%", "high_price": 24.69, "last_price": 21.89, "low_price": 21.58, "start_price": 24.58, "volume": "-"}, {"date": "20211208", "type": "VIX", "fluc_ratio": "-9.09%", "high_price": 23.11, "last_price": 19.9, "low_price": 19.85, "start_price": 21.74, "volume": "-"}, {"date": "20211209", "type": "VIX", "fluc_ratio": "8.44%", "high_price": 22.12, "last_price": 21.58, "low_price": 19.94, "start_price": 20.31, "volume": "-"}, {"date": "20211210", "type": "VIX", "fluc_ratio": "-13.39%", "high_price": 21.3, "last_price": 18.69, "low_price": 18.69, "start_price": 21.27, "volume": "-"}, {"date": "20211213", "type": "VIX", "fluc_ratio": "8.67%", "high_price": 21.18, "last_price": 20.31, "low_price": 18.96, "start_price": 19.29, "volume": "-"}, {"date": "20211214", "type": "VIX", "fluc_ratio": "7.78%", "high_price": 23.0, "last_price": 21.89, "low_price": 19.67, "start_price": 19.67, "volume": "-"}, {"date": "20211215", "type": "VIX", "fluc_ratio": "-11.88%", "high_price": 23.47, "last_price": 19.29, "low_price": 19.02, "start_price": 21.6, "volume": "-"}, {"date": "20211216", "type": "VIX", "fluc_ratio": "6.64%", "high_price": 22.13, "last_price": 20.57, "low_price": 18.19, "start_price": 18.56, "volume": "-"}, {"date": "20211217", "type": "VIX", "fluc_ratio": "4.86%", "high_price": 23.26, "last_price": 21.57, "low_price": 20.49, "start_price": 20.7, "volume": "-"}, {"date": "20211220", "type": "VIX", "fluc_ratio": "6.03%", "high_price": 27.39, "last_price": 22.87, "low_price": 22.85, "start_price": 25.89, "volume": "-"}, {"date": "20211221", "type": "VIX", "fluc_ratio": "-8.13%", "high_price": 22.68, "last_price": 21.01, "low_price": 20.9, "start_price": 22.28, "volume": "-"}, {"date": "20211222", "type": "VIX", "fluc_ratio": "-11.33%", "high_price": 21.36, "last_price": 18.63, "low_price": 18.59, "start_price": 21.04, "volume": "-"}, {"date": "20211223", "type": "VIX", "fluc_ratio": "-3.60%", "high_price": 18.93, "last_price": 17.96, "low_price": 17.62, "start_price": 18.81, "volume": "-"}, {"date": "20211224", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 17.96, "last_price": 17.96, "low_price": 17.96, "start_price": 17.96, "volume": "-"}, {"date": "20211227", "type": "VIX", "fluc_ratio": "-1.56%", "high_price": 19.41, "last_price": 17.68, "low_price": 17.55, "start_price": 19.37, "volume": "-"}, {"date": "20211228", "type": "VIX", "fluc_ratio": "-0.79%", "high_price": 18.47, "last_price": 17.54, "low_price": 17.51, "start_price": 17.78, "volume": "-"}, {"date": "20211229", "type": "VIX", "fluc_ratio": "-3.36%", "high_price": 18.0, "last_price": 16.95, "low_price": 16.71, "start_price": 17.63, "volume": "-"}, {"date": "20211230", "type": "VIX", "fluc_ratio": "2.24%", "high_price": 17.79, "last_price": 17.33, "low_price": 16.62, "start_price": 17.3, "volume": "-"}, {"date": "20211231", "type": "VIX", "fluc_ratio": "-0.63%", "high_price": 18.27, "last_price": 17.22, "low_price": 16.99, "start_price": 17.63, "volume": "-"}, {"date": "20220103", "type": "VIX", "fluc_ratio": "-3.60%", "high_price": 18.54, "last_price": 16.6, "low_price": 16.56, "start_price": 17.6, "volume": "-"}, {"date": "20220104", "type": "VIX", "fluc_ratio": "1.87%", "high_price": 17.81, "last_price": 16.91, "low_price": 16.34, "start_price": 16.57, "volume": "-"}, {"date": "20220105", "type": "VIX", "fluc_ratio": "16.68%", "high_price": 20.17, "last_price": 19.73, "low_price": 16.58, "start_price": 17.07, "volume": "-"}, {"date": "20220106", "type": "VIX", "fluc_ratio": "-0.61%", "high_price": 21.06, "last_price": 19.61, "low_price": 19.08, "start_price": 20.29, "volume": "-"}, {"date": "20220107", "type": "VIX", "fluc_ratio": "-4.33%", "high_price": 20.8, "last_price": 18.76, "low_price": 18.57, "start_price": 19.85, "volume": "-"}, {"date": "20220110", "type": "VIX", "fluc_ratio": "3.41%", "high_price": 23.33, "last_price": 19.4, "low_price": 19.29, "start_price": 19.58, "volume": "-"}, {"date": "20220111", "type": "VIX", "fluc_ratio": "-5.10%", "high_price": 21.0, "last_price": 18.41, "low_price": 18.2, "start_price": 19.62, "volume": "-"}, {"date": "20220112", "type": "VIX", "fluc_ratio": "-4.29%", "high_price": 18.69, "last_price": 17.62, "low_price": 17.36, "start_price": 18.17, "volume": "-"}, {"date": "20220113", "type": "VIX", "fluc_ratio": "15.27%", "high_price": 20.61, "last_price": 20.31, "low_price": 17.45, "start_price": 18.06, "volume": "-"}, {"date": "20220114", "type": "VIX", "fluc_ratio": "-5.51%", "high_price": 22.07, "last_price": 19.19, "low_price": 19.05, "start_price": 20.11, "volume": "-"}, {"date": "20220118", "type": "VIX", "fluc_ratio": "18.76%", "high_price": 23.2, "last_price": 22.79, "low_price": 21.18, "start_price": 21.18, "volume": "-"}, {"date": "20220119", "type": "VIX", "fluc_ratio": "4.65%", "high_price": 23.99, "last_price": 23.85, "low_price": 21.85, "start_price": 23.12, "volume": "-"}, {"date": "20220120", "type": "VIX", "fluc_ratio": "7.30%", "high_price": 25.89, "last_price": 25.59, "low_price": 21.68, "start_price": 23.46, "volume": "-"}, {"date": "20220121", "type": "VIX", "fluc_ratio": "12.74%", "high_price": 29.79, "last_price": 28.85, "low_price": 25.31, "start_price": 25.38, "volume": "-"}, {"date": "20220124", "type": "VIX", "fluc_ratio": "3.64%", "high_price": 38.94, "last_price": 29.9, "low_price": 28.02, "start_price": 28.2, "volume": "-"}, {"date": "20220125", "type": "VIX", "fluc_ratio": "4.21%", "high_price": 35.85, "last_price": 31.16, "low_price": 29.13, "start_price": 32.29, "volume": "-"}, {"date": "20220126", "type": "VIX", "fluc_ratio": "2.57%", "high_price": 33.04, "last_price": 31.96, "low_price": 26.9, "start_price": 29.35, "volume": "-"}, {"date": "20220127", "type": "VIX", "fluc_ratio": "-4.60%", "high_price": 33.0, "last_price": 30.49, "low_price": 28.42, "start_price": 32.19, "volume": "-"}, {"date": "20220128", "type": "VIX", "fluc_ratio": "-9.28%", "high_price": 32.82, "last_price": 27.66, "low_price": 27.28, "start_price": 30.27, "volume": "-"}, {"date": "20220131", "type": "VIX", "fluc_ratio": "-10.23%", "high_price": 29.41, "last_price": 24.83, "low_price": 24.71, "start_price": 28.36, "volume": "-"}, {"date": "20220201", "type": "VIX", "fluc_ratio": "-11.56%", "high_price": 25.33, "last_price": 21.96, "low_price": 21.96, "start_price": 24.57, "volume": "-"}, {"date": "20220202", "type": "VIX", "fluc_ratio": "0.59%", "high_price": 22.73, "last_price": 22.09, "low_price": 20.46, "start_price": 21.56, "volume": "-"}, {"date": "20220203", "type": "VIX", "fluc_ratio": "10.23%", "high_price": 25.81, "last_price": 24.35, "low_price": 22.3, "start_price": 22.63, "volume": "-"}, {"date": "20220204", "type": "VIX", "fluc_ratio": "-4.64%", "high_price": 26.26, "last_price": 23.22, "low_price": 22.07, "start_price": 23.77, "volume": "-"}, {"date": "20220207", "type": "VIX", "fluc_ratio": "-1.55%", "high_price": 24.82, "last_price": 22.86, "low_price": 22.02, "start_price": 24.09, "volume": "-"}, {"date": "20220208", "type": "VIX", "fluc_ratio": "-6.21%", "high_price": 23.48, "last_price": 21.44, "low_price": 21.32, "start_price": 23.09, "volume": "-"}, {"date": "20220209", "type": "VIX", "fluc_ratio": "-6.90%", "high_price": 21.3, "last_price": 19.96, "low_price": 19.93, "start_price": 21.27, "volume": "-"}, {"date": "20220210", "type": "VIX", "fluc_ratio": "19.79%", "high_price": 24.77, "last_price": 23.91, "low_price": 20.18, "start_price": 20.37, "volume": "-"}, {"date": "20220211", "type": "VIX", "fluc_ratio": "14.43%", "high_price": 30.99, "last_price": 27.36, "low_price": 23.33, "start_price": 24.39, "volume": "-"}, {"date": "20220214", "type": "VIX", "fluc_ratio": "3.55%", "high_price": 32.04, "last_price": 28.33, "low_price": 28.33, "start_price": 29.17, "volume": "-"}, {"date": "20220215", "type": "VIX", "fluc_ratio": "-9.28%", "high_price": 28.09, "last_price": 25.7, "low_price": 25.33, "start_price": 28.09, "volume": "-"}, {"date": "20220216", "type": "VIX", "fluc_ratio": "-5.49%", "high_price": 27.09, "last_price": 24.29, "low_price": 23.88, "start_price": 25.19, "volume": "-"}, {"date": "20220217", "type": "VIX", "fluc_ratio": "15.73%", "high_price": 28.37, "last_price": 28.11, "low_price": 24.76, "start_price": 24.83, "volume": "-"}, {"date": "20220218", "type": "VIX", "fluc_ratio": "-1.28%", "high_price": 29.71, "last_price": 27.75, "low_price": 26.38, "start_price": 26.66, "volume": "-"}, {"date": "20220222", "type": "VIX", "fluc_ratio": "3.82%", "high_price": 32.04, "last_price": 28.81, "low_price": 28.4, "start_price": 31.8, "volume": "-"}, {"date": "20220223", "type": "VIX", "fluc_ratio": "7.67%", "high_price": 31.07, "last_price": 31.02, "low_price": 27.2, "start_price": 28.04, "volume": "-"}, {"date": "20220224", "type": "VIX", "fluc_ratio": "-2.26%", "high_price": 37.79, "last_price": 30.32, "low_price": 29.45, "start_price": 37.5, "volume": "-"}, {"date": "20220225", "type": "VIX", "fluc_ratio": "-9.00%", "high_price": 32.0, "last_price": 27.59, "low_price": 26.93, "start_price": 31.68, "volume": "-"}, {"date": "20220228", "type": "VIX", "fluc_ratio": "9.28%", "high_price": 33.51, "last_price": 30.15, "low_price": 28.43, "start_price": 32.44, "volume": "-"}, {"date": "20220301", "type": "VIX", "fluc_ratio": "10.51%", "high_price": 35.19, "last_price": 33.32, "low_price": 29.44, "start_price": 29.45, "volume": "-"}, {"date": "20220302", "type": "VIX", "fluc_ratio": "-7.74%", "high_price": 34.41, "last_price": 30.74, "low_price": 30.12, "start_price": 34.2, "volume": "-"}, {"date": "20220303", "type": "VIX", "fluc_ratio": "-0.85%", "high_price": 32.01, "last_price": 30.48, "low_price": 29.31, "start_price": 30.52, "volume": "-"}, {"date": "20220304", "type": "VIX", "fluc_ratio": "4.92%", "high_price": 34.65, "last_price": 31.98, "low_price": 31.47, "start_price": 31.9, "volume": "-"}, {"date": "20220307", "type": "VIX", "fluc_ratio": "13.98%", "high_price": 36.55, "last_price": 36.45, "low_price": 32.59, "start_price": 35.88, "volume": "-"}, {"date": "20220308", "type": "VIX", "fluc_ratio": "-3.62%", "high_price": 37.52, "last_price": 35.13, "low_price": 32.78, "start_price": 36.19, "volume": "-"}, {"date": "20220309", "type": "VIX", "fluc_ratio": "-7.63%", "high_price": 34.12, "last_price": 32.45, "low_price": 31.39, "start_price": 33.74, "volume": "-"}, {"date": "20220310", "type": "VIX", "fluc_ratio": "-6.84%", "high_price": 34.03, "last_price": 30.23, "low_price": 30.23, "start_price": 33.03, "volume": "-"}, {"date": "20220311", "type": "VIX", "fluc_ratio": "1.72%", "high_price": 31.04, "last_price": 30.75, "low_price": 28.84, "start_price": 30.43, "volume": "-"}, {"date": "20220314", "type": "VIX", "fluc_ratio": "3.32%", "high_price": 33.18, "last_price": 31.77, "low_price": 30.06, "start_price": 31.03, "volume": "-"}, {"date": "20220315", "type": "VIX", "fluc_ratio": "-6.11%", "high_price": 33.83, "last_price": 29.83, "low_price": 29.57, "start_price": 33.13, "volume": "-"}, {"date": "20220316", "type": "VIX", "fluc_ratio": "-10.59%", "high_price": 29.8, "last_price": 26.67, "low_price": 26.29, "start_price": 29.02, "volume": "-"}, {"date": "20220317", "type": "VIX", "fluc_ratio": "-3.75%", "high_price": 27.47, "last_price": 25.67, "low_price": 25.25, "start_price": 26.51, "volume": "-"}, {"date": "20220318", "type": "VIX", "fluc_ratio": "-7.01%", "high_price": 26.82, "last_price": 23.87, "low_price": 23.85, "start_price": 26.36, "volume": "-"}, {"date": "20220321", "type": "VIX", "fluc_ratio": "-1.42%", "high_price": 25.36, "last_price": 23.53, "low_price": 22.99, "start_price": 25.14, "volume": "-"}, {"date": "20220322", "type": "VIX", "fluc_ratio": "-2.51%", "high_price": 24.02, "last_price": 22.94, "low_price": 22.7, "start_price": 24.02, "volume": "-"}, {"date": "20220323", "type": "VIX", "fluc_ratio": "2.75%", "high_price": 24.03, "last_price": 23.57, "low_price": 22.64, "start_price": 23.04, "volume": "-"}, {"date": "20220324", "type": "VIX", "fluc_ratio": "-8.06%", "high_price": 23.79, "last_price": 21.67, "low_price": 21.49, "start_price": 23.61, "volume": "-"}, {"date": "20220325", "type": "VIX", "fluc_ratio": "-3.97%", "high_price": 22.86, "last_price": 20.81, "low_price": 20.8, "start_price": 21.87, "volume": "-"}, {"date": "20220328", "type": "VIX", "fluc_ratio": "-5.67%", "high_price": 23.33, "last_price": 19.63, "low_price": 19.54, "start_price": 22.14, "volume": "-"}, {"date": "20220329", "type": "VIX", "fluc_ratio": "-3.72%", "high_price": 19.73, "last_price": 18.9, "low_price": 18.67, "start_price": 19.7, "volume": "-"}, {"date": "20220330", "type": "VIX", "fluc_ratio": "2.28%", "high_price": 20.51, "last_price": 19.33, "low_price": 18.72, "start_price": 19.38, "volume": "-"}, {"date": "20220331", "type": "VIX", "fluc_ratio": "6.36%", "high_price": 21.48, "last_price": 20.56, "low_price": 19.54, "start_price": 19.68, "volume": "-"}, {"date": "20220401", "type": "VIX", "fluc_ratio": "-4.52%", "high_price": 20.86, "last_price": 19.63, "low_price": 19.41, "start_price": 20.62, "volume": "-"}, {"date": "20220404", "type": "VIX", "fluc_ratio": "-5.40%", "high_price": 20.78, "last_price": 18.57, "low_price": 18.45, "start_price": 20.75, "volume": "-"}, {"date": "20220405", "type": "VIX", "fluc_ratio": "13.25%", "high_price": 21.57, "last_price": 21.03, "low_price": 18.55, "start_price": 18.79, "volume": "-"}, {"date": "20220406", "type": "VIX", "fluc_ratio": "5.09%", "high_price": 24.78, "last_price": 22.1, "low_price": 21.24, "start_price": 21.27, "volume": "-"}, {"date": "20220407", "type": "VIX", "fluc_ratio": "-2.49%", "high_price": 23.82, "last_price": 21.55, "low_price": 21.12, "start_price": 21.97, "volume": "-"}, {"date": "20220408", "type": "VIX", "fluc_ratio": "-1.81%", "high_price": 22.34, "last_price": 21.16, "low_price": 20.28, "start_price": 21.25, "volume": "-"}, {"date": "20220411", "type": "VIX", "fluc_ratio": "15.17%", "high_price": 24.42, "last_price": 24.37, "low_price": 22.09, "start_price": 23.09, "volume": "-"}, {"date": "20220412", "type": "VIX", "fluc_ratio": "-0.45%", "high_price": 25.38, "last_price": 24.26, "low_price": 22.27, "start_price": 24.94, "volume": "-"}, {"date": "20220413", "type": "VIX", "fluc_ratio": "-10.06%", "high_price": 24.45, "last_price": 21.82, "low_price": 21.37, "start_price": 23.52, "volume": "-"}, {"date": "20220414", "type": "VIX", "fluc_ratio": "4.03%", "high_price": 22.7, "last_price": 22.7, "low_price": 20.85, "start_price": 21.72, "volume": "-"}, {"date": "20220415", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 22.7, "last_price": 22.7, "low_price": 22.7, "start_price": 22.7, "volume": "-"}, {"date": "20220418", "type": "VIX", "fluc_ratio": "-2.33%", "high_price": 24.6, "last_price": 22.17, "low_price": 21.98, "start_price": 24.52, "volume": "-"}, {"date": "20220419", "type": "VIX", "fluc_ratio": "-3.61%", "high_price": 22.92, "last_price": 21.37, "low_price": 20.36, "start_price": 22.55, "volume": "-"}, {"date": "20220420", "type": "VIX", "fluc_ratio": "-4.91%", "high_price": 21.32, "last_price": 20.32, "low_price": 19.75, "start_price": 21.13, "volume": "-"}, {"date": "20220421", "type": "VIX", "fluc_ratio": "11.61%", "high_price": 23.28, "last_price": 22.68, "low_price": 19.81, "start_price": 20.24, "volume": "-"}, {"date": "20220422", "type": "VIX", "fluc_ratio": "24.38%", "high_price": 28.27, "last_price": 28.21, "low_price": 22.62, "start_price": 22.71, "volume": "-"}, {"date": "20220425", "type": "VIX", "fluc_ratio": "-4.22%", "high_price": 31.6, "last_price": 27.02, "low_price": 26.8, "start_price": 30.04, "volume": "-"}, {"date": "20220426", "type": "VIX", "fluc_ratio": "24.06%", "high_price": 33.81, "last_price": 33.52, "low_price": 27.06, "start_price": 27.38, "volume": "-"}, {"date": "20220427", "type": "VIX", "fluc_ratio": "-5.73%", "high_price": 32.77, "last_price": 31.6, "low_price": 29.82, "start_price": 31.11, "volume": "-"}, {"date": "20220428", "type": "VIX", "fluc_ratio": "-5.09%", "high_price": 32.0, "last_price": 29.99, "low_price": 28.0, "start_price": 29.91, "volume": "-"}, {"date": "20220429", "type": "VIX", "fluc_ratio": "11.37%", "high_price": 34.34, "last_price": 33.4, "low_price": 28.54, "start_price": 28.97, "volume": "-"}, {"date": "20220502", "type": "VIX", "fluc_ratio": "-3.17%", "high_price": 36.64, "last_price": 32.34, "low_price": 31.74, "start_price": 33.35, "volume": "-"}, {"date": "20220503", "type": "VIX", "fluc_ratio": "-9.55%", "high_price": 32.82, "last_price": 29.25, "low_price": 29.06, "start_price": 31.76, "volume": "-"}, {"date": "20220504", "type": "VIX", "fluc_ratio": "-13.09%", "high_price": 29.42, "last_price": 25.42, "low_price": 24.94, "start_price": 29.12, "volume": "-"}, {"date": "20220505", "type": "VIX", "fluc_ratio": "22.74%", "high_price": 33.2, "last_price": 31.2, "low_price": 25.78, "start_price": 25.97, "volume": "-"}, {"date": "20220506", "type": "VIX", "fluc_ratio": "-3.24%", "high_price": 35.34, "last_price": 30.19, "low_price": 29.83, "start_price": 32.23, "volume": "-"}, {"date": "20220509", "type": "VIX", "fluc_ratio": "15.10%", "high_price": 35.48, "last_price": 34.75, "low_price": 31.9, "start_price": 31.9, "volume": "-"}, {"date": "20220510", "type": "VIX", "fluc_ratio": "-5.06%", "high_price": 34.84, "last_price": 32.99, "low_price": 32.24, "start_price": 33.66, "volume": "-"}, {"date": "20220511", "type": "VIX", "fluc_ratio": "-1.30%", "high_price": 34.39, "last_price": 32.56, "low_price": 30.69, "start_price": 32.87, "volume": "-"}, {"date": "20220512", "type": "VIX", "fluc_ratio": "-2.43%", "high_price": 34.76, "last_price": 31.77, "low_price": 31.7, "start_price": 33.74, "volume": "-"}, {"date": "20220513", "type": "VIX", "fluc_ratio": "-9.13%", "high_price": 31.2, "last_price": 28.87, "low_price": 28.78, "start_price": 31.09, "volume": "-"}, {"date": "20220516", "type": "VIX", "fluc_ratio": "-4.85%", "high_price": 30.23, "last_price": 27.47, "low_price": 27.36, "start_price": 30.01, "volume": "-"}, {"date": "20220517", "type": "VIX", "fluc_ratio": "-4.99%", "high_price": 27.17, "last_price": 26.1, "low_price": 25.51, "start_price": 27.07, "volume": "-"}, {"date": "20220518", "type": "VIX", "fluc_ratio": "18.62%", "high_price": 31.49, "last_price": 30.96, "low_price": 26.21, "start_price": 26.74, "volume": "-"}, {"date": "20220519", "type": "VIX", "fluc_ratio": "-5.20%", "high_price": 33.11, "last_price": 29.35, "low_price": 29.06, "start_price": 31.24, "volume": "-"}, {"date": "20220520", "type": "VIX", "fluc_ratio": "0.27%", "high_price": 32.91, "last_price": 29.43, "low_price": 28.06, "start_price": 28.78, "volume": "-"}, {"date": "20220523", "type": "VIX", "fluc_ratio": "-3.23%", "high_price": 30.39, "last_price": 28.48, "low_price": 28.29, "start_price": 28.98, "volume": "-"}, {"date": "20220524", "type": "VIX", "fluc_ratio": "3.41%", "high_price": 31.07, "last_price": 29.45, "low_price": 29.04, "start_price": 29.43, "volume": "-"}, {"date": "20220525", "type": "VIX", "fluc_ratio": "-3.67%", "high_price": 30.23, "last_price": 28.37, "low_price": 28.16, "start_price": 29.33, "volume": "-"}, {"date": "20220526", "type": "VIX", "fluc_ratio": "-3.07%", "high_price": 28.46, "last_price": 27.5, "low_price": 27.11, "start_price": 28.42, "volume": "-"}, {"date": "20220527", "type": "VIX", "fluc_ratio": "-6.47%", "high_price": 27.54, "last_price": 25.72, "low_price": 25.57, "start_price": 27.5, "volume": "-"}, {"date": "20220530", "type": "VIX", "fluc_ratio": "3.19%", "high_price": 26.81, "last_price": 26.54, "low_price": 26.08, "start_price": 26.16, "volume": "-"}, {"date": "20220531", "type": "VIX", "fluc_ratio": "-1.32%", "high_price": 28.35, "last_price": 26.19, "low_price": 25.94, "start_price": 27.47, "volume": "-"}, {"date": "20220601", "type": "VIX", "fluc_ratio": "-1.91%", "high_price": 27.73, "last_price": 25.69, "low_price": 25.38, "start_price": 26.05, "volume": "-"}, {"date": "20220602", "type": "VIX", "fluc_ratio": "-3.78%", "high_price": 26.5, "last_price": 24.72, "low_price": 24.33, "start_price": 25.73, "volume": "-"}, {"date": "20220603", "type": "VIX", "fluc_ratio": "0.28%", "high_price": 25.96, "last_price": 24.79, "low_price": 24.76, "start_price": 24.91, "volume": "-"}, {"date": "20220606", "type": "VIX", "fluc_ratio": "1.13%", "high_price": 25.81, "last_price": 25.07, "low_price": 24.82, "start_price": 25.37, "volume": "-"}, {"date": "20220607", "type": "VIX", "fluc_ratio": "-4.19%", "high_price": 26.24, "last_price": 24.02, "low_price": 23.88, "start_price": 25.54, "volume": "-"}, {"date": "20220608", "type": "VIX", "fluc_ratio": "-0.25%", "high_price": 24.78, "last_price": 23.96, "low_price": 23.74, "start_price": 24.37, "volume": "-"}, {"date": "20220609", "type": "VIX", "fluc_ratio": "8.89%", "high_price": 26.24, "last_price": 26.09, "low_price": 23.82, "start_price": 24.29, "volume": "-"}, {"date": "20220610", "type": "VIX", "fluc_ratio": "6.36%", "high_price": 29.63, "last_price": 27.75, "low_price": 26.05, "start_price": 26.26, "volume": "-"}, {"date": "20220613", "type": "VIX", "fluc_ratio": "22.59%", "high_price": 35.05, "last_price": 34.02, "low_price": 31.29, "start_price": 31.37, "volume": "-"}, {"date": "20220614", "type": "VIX", "fluc_ratio": "-3.91%", "high_price": 34.0, "last_price": 32.69, "low_price": 32.06, "start_price": 33.01, "volume": "-"}, {"date": "20220615", "type": "VIX", "fluc_ratio": "-9.39%", "high_price": 32.77, "last_price": 29.62, "low_price": 27.76, "start_price": 32.39, "volume": "-"}, {"date": "20220616", "type": "VIX", "fluc_ratio": "11.24%", "high_price": 34.82, "last_price": 32.95, "low_price": 30.35, "start_price": 30.35, "volume": "-"}, {"date": "20220617", "type": "VIX", "fluc_ratio": "-5.52%", "high_price": 33.31, "last_price": 31.13, "low_price": 30.47, "start_price": 32.84, "volume": "-"}, {"date": "20220620", "type": "VIX", "fluc_ratio": "-0.32%", "high_price": 32.16, "last_price": 31.03, "low_price": 30.98, "start_price": 32.06, "volume": "-"}, {"date": "20220621", "type": "VIX", "fluc_ratio": "-2.71%", "high_price": 30.65, "last_price": 30.19, "low_price": 29.33, "start_price": 30.63, "volume": "-"}, {"date": "20220622", "type": "VIX", "fluc_ratio": "-4.11%", "high_price": 31.57, "last_price": 28.95, "low_price": 28.78, "start_price": 31.45, "volume": "-"}, {"date": "20220623", "type": "VIX", "fluc_ratio": "0.35%", "high_price": 29.77, "last_price": 29.05, "low_price": 28.74, "start_price": 29.29, "volume": "-"}, {"date": "20220624", "type": "VIX", "fluc_ratio": "-6.27%", "high_price": 29.72, "last_price": 27.23, "low_price": 26.83, "start_price": 29.07, "volume": "-"}, {"date": "20220627", "type": "VIX", "fluc_ratio": "-1.03%", "high_price": 28.66, "last_price": 26.95, "low_price": 26.93, "start_price": 28.3, "volume": "-"}, {"date": "20220628", "type": "VIX", "fluc_ratio": "5.23%", "high_price": 28.68, "last_price": 28.36, "low_price": 26.47, "start_price": 26.9, "volume": "-"}, {"date": "20220629", "type": "VIX", "fluc_ratio": "-0.71%", "high_price": 29.36, "last_price": 28.16, "low_price": 27.85, "start_price": 28.8, "volume": "-"}, {"date": "20220630", "type": "VIX", "fluc_ratio": "1.95%", "high_price": 30.22, "last_price": 28.71, "low_price": 28.28, "start_price": 29.42, "volume": "-"}, {"date": "20220701", "type": "VIX", "fluc_ratio": "-7.00%", "high_price": 29.59, "last_price": 26.7, "low_price": 26.69, "start_price": 29.53, "volume": "-"}, {"date": "20220704", "type": "VIX", "fluc_ratio": "3.11%", "high_price": 28.1, "last_price": 27.53, "low_price": 27.46, "start_price": 27.96, "volume": "-"}, {"date": "20220705", "type": "VIX", "fluc_ratio": "0.04%", "high_price": 29.82, "last_price": 27.54, "low_price": 27.3, "start_price": 27.37, "volume": "-"}, {"date": "20220706", "type": "VIX", "fluc_ratio": "-2.94%", "high_price": 28.07, "last_price": 26.73, "low_price": 26.43, "start_price": 27.84, "volume": "-"}, {"date": "20220707", "type": "VIX", "fluc_ratio": "-2.43%", "high_price": 26.79, "last_price": 26.08, "low_price": 25.66, "start_price": 26.73, "volume": "-"}, {"date": "20220708", "type": "VIX", "fluc_ratio": "-5.52%", "high_price": 26.61, "last_price": 24.64, "low_price": 24.43, "start_price": 26.41, "volume": "-"}, {"date": "20220711", "type": "VIX", "fluc_ratio": "6.21%", "high_price": 26.74, "last_price": 26.17, "low_price": 25.79, "start_price": 26.42, "volume": "-"}, {"date": "20220712", "type": "VIX", "fluc_ratio": "4.28%", "high_price": 27.75, "last_price": 27.29, "low_price": 25.82, "start_price": 27.14, "volume": "-"}, {"date": "20220713", "type": "VIX", "fluc_ratio": "-1.72%", "high_price": 29.06, "last_price": 26.82, "low_price": 26.23, "start_price": 27.35, "volume": "-"}, {"date": "20220714", "type": "VIX", "fluc_ratio": "-1.57%", "high_price": 28.45, "last_price": 26.4, "low_price": 26.2, "start_price": 27.47, "volume": "-"}, {"date": "20220715", "type": "VIX", "fluc_ratio": "-8.22%", "high_price": 26.72, "last_price": 24.23, "low_price": 24.13, "start_price": 26.72, "volume": "-"}, {"date": "20220718", "type": "VIX", "fluc_ratio": "4.42%", "high_price": 25.91, "last_price": 25.3, "low_price": 24.38, "start_price": 24.83, "volume": "-"}, {"date": "20220718", "type": "VIX", "fluc_ratio": "+4.42%", "high_price": 25.91, "last_price": 25.3, "low_price": 24.38, "start_price": 24.83, "volume": ""}, {"date": "20220719", "type": "VIX", "fluc_ratio": "-3.16%", "high_price": 25.41, "last_price": 24.5, "low_price": 24.23, "start_price": 25.12, "volume": "-"}, {"date": "20220719", "type": "VIX", "fluc_ratio": "-3.16%", "high_price": 25.41, "last_price": 24.5, "low_price": 24.23, "start_price": 25.12, "volume": ""}, {"date": "20220720", "type": "VIX", "fluc_ratio": "-2.53%", "high_price": 24.73, "last_price": 23.88, "low_price": 23.4, "start_price": 24.23, "volume": "-"}, {"date": "20220720", "type": "VIX", "fluc_ratio": "-2.53%", "high_price": 24.73, "last_price": 23.88, "low_price": 23.4, "start_price": 24.23, "volume": ""}, {"date": "20220721", "type": "VIX", "fluc_ratio": "-3.22%", "high_price": 24.67, "last_price": 23.11, "low_price": 22.92, "start_price": 24.07, "volume": "-"}, {"date": "20220721", "type": "VIX", "fluc_ratio": "-3.22%", "high_price": 24.67, "last_price": 23.11, "low_price": 22.92, "start_price": 24.07, "volume": ""}, {"date": "20220722", "type": "VIX", "fluc_ratio": "-0.35%", "high_price": 23.81, "last_price": 23.03, "low_price": 22.41, "start_price": 23.3, "volume": "-"}, {"date": "20220722", "type": "VIX", "fluc_ratio": "-0.35%", "high_price": 23.81, "last_price": 23.03, "low_price": 22.41, "start_price": 23.3, "volume": ""}, {"date": "20220725", "type": "VIX", "fluc_ratio": "1.43%", "high_price": 24.57, "last_price": 23.36, "low_price": 23.19, "start_price": 24.33, "volume": "-"}, {"date": "20220725", "type": "VIX", "fluc_ratio": "+1.43%", "high_price": 24.57, "last_price": 23.36, "low_price": 23.19, "start_price": 24.33, "volume": ""}, {"date": "20220726", "type": "VIX", "fluc_ratio": "5.69%", "high_price": 25.31, "last_price": 24.69, "low_price": 23.82, "start_price": 23.95, "volume": "-"}, {"date": "20220726", "type": "VIX", "fluc_ratio": "+5.69%", "high_price": 25.31, "last_price": 24.69, "low_price": 23.82, "start_price": 23.95, "volume": ""}, {"date": "20220727", "type": "VIX", "fluc_ratio": "-5.87%", "high_price": 24.41, "last_price": 23.24, "low_price": 23.02, "start_price": 24.27, "volume": "-"}, {"date": "20220727", "type": "VIX", "fluc_ratio": "-5.87%", "high_price": 24.41, "last_price": 23.24, "low_price": 23.02, "start_price": 24.27, "volume": ""}, {"date": "20220728", "type": "VIX", "fluc_ratio": "-3.92%", "high_price": 23.54, "last_price": 22.33, "low_price": 22.22, "start_price": 23.33, "volume": "-"}, {"date": "20220728", "type": "VIX", "fluc_ratio": "-3.92%", "high_price": 23.54, "last_price": 22.33, "low_price": 22.22, "start_price": 23.33, "volume": ""}, {"date": "20220729", "type": "VIX", "fluc_ratio": "-4.48%", "high_price": 22.16, "last_price": 21.33, "low_price": 21.21, "start_price": 22.13, "volume": "-"}, {"date": "20220729", "type": "VIX", "fluc_ratio": "-4.48%", "high_price": 22.16, "last_price": 21.33, "low_price": 21.21, "start_price": 22.13, "volume": ""}, {"date": "20220801", "type": "VIX", "fluc_ratio": "7.08%", "high_price": 23.27, "last_price": 22.84, "low_price": 22.26, "start_price": 22.41, "volume": "-"}, {"date": "20220801", "type": "VIX", "fluc_ratio": "+7.08%", "high_price": 23.27, "last_price": 22.84, "low_price": 22.26, "start_price": 22.41, "volume": ""}, {"date": "20220802", "type": "VIX", "fluc_ratio": "4.77%", "high_price": 24.68, "last_price": 23.93, "low_price": 22.67, "start_price": 24.08, "volume": "-"}, {"date": "20220802", "type": "VIX", "fluc_ratio": "+4.77%", "high_price": 24.68, "last_price": 23.93, "low_price": 22.67, "start_price": 24.08, "volume": ""}, {"date": "20220803", "type": "VIX", "fluc_ratio": "-8.27%", "high_price": 23.92, "last_price": 21.95, "low_price": 21.68, "start_price": 23.86, "volume": "-"}, {"date": "20220803", "type": "VIX", "fluc_ratio": "-8.27%", "high_price": 23.92, "last_price": 21.95, "low_price": 21.68, "start_price": 23.86, "volume": ""}, {"date": "20220804", "type": "VIX", "fluc_ratio": "-2.32%", "high_price": 22.66, "last_price": 21.44, "low_price": 21.44, "start_price": 22.06, "volume": ""}, {"date": "20220805", "type": "VIX", "fluc_ratio": "-1.35%", "high_price": 22.58, "last_price": 21.15, "low_price": 20.76, "start_price": 21.5, "volume": ""}, {"date": "20220808", "type": "VIX", "fluc_ratio": "+0.66%", "high_price": 22.01, "last_price": 21.29, "low_price": 20.83, "start_price": 21.74, "volume": ""}, {"date": "20220809", "type": "VIX", "fluc_ratio": "+2.25%", "high_price": 22.23, "last_price": 21.77, "low_price": 21.41, "start_price": 21.41, "volume": ""}, {"date": "20220810", "type": "VIX", "fluc_ratio": "-9.32%", "high_price": 22.34, "last_price": 19.74, "low_price": 19.54, "start_price": 22.28, "volume": ""}, {"date": "20220811", "type": "VIX", "fluc_ratio": "+2.33%", "high_price": 20.85, "last_price": 20.2, "low_price": 19.71, "start_price": 19.84, "volume": ""}, {"date": "20220812", "type": "VIX", "fluc_ratio": "-3.32%", "high_price": 20.35, "last_price": 19.53, "low_price": 19.12, "start_price": 20.34, "volume": ""}, {"date": "20220815", "type": "VIX", "fluc_ratio": "+2.15%", "high_price": 21.16, "last_price": 19.95, "low_price": 19.81, "start_price": 20.74, "volume": ""}, {"date": "20220816", "type": "VIX", "fluc_ratio": "-1.30%", "high_price": 20.39, "last_price": 19.69, "low_price": 19.5, "start_price": 20.23, "volume": ""}, {"date": "20220816", "type": "VIX", "fluc_ratio": "-1.30%", "high_price": 20.39, "last_price": 19.69, "low_price": 19.5, "start_price": 20.23, "volume": ""}, {"date": "20220817", "type": "VIX", "fluc_ratio": "+1.07%", "high_price": 20.63, "last_price": 19.9, "low_price": 19.41, "start_price": 19.74, "volume": ""}, {"date": "20220817", "type": "VIX", "fluc_ratio": "+1.07%", "high_price": 20.63, "last_price": 19.9, "low_price": 19.41, "start_price": 19.74, "volume": ""}, {"date": "20220818", "type": "VIX", "fluc_ratio": "-1.71%", "high_price": 20.61, "last_price": 19.56, "low_price": 19.43, "start_price": 20.51, "volume": ""}, {"date": "20220818", "type": "VIX", "fluc_ratio": "-1.71%", "high_price": 20.61, "last_price": 19.56, "low_price": 19.43, "start_price": 20.51, "volume": ""}, {"date": "20220819", "type": "VIX", "fluc_ratio": "+5.32%", "high_price": 21.27, "last_price": 20.6, "low_price": 20.08, "start_price": 20.16, "volume": ""}, {"date": "20220819", "type": "VIX", "fluc_ratio": "+5.32%", "high_price": 21.27, "last_price": 20.6, "low_price": 20.08, "start_price": 20.16, "volume": ""}, {"date": "20220822", "type": "VIX", "fluc_ratio": "+15.53%", "high_price": 24.62, "last_price": 23.8, "low_price": 22.39, "start_price": 22.41, "volume": ""}, {"date": "20220822", "type": "VIX", "fluc_ratio": "+15.53%", "high_price": 24.62, "last_price": 23.8, "low_price": 22.39, "start_price": 22.41, "volume": ""}, {"date": "20220823", "type": "VIX", "fluc_ratio": "+1.30%", "high_price": 24.21, "last_price": 24.11, "low_price": 23.07, "start_price": 24.13, "volume": ""}, {"date": "20220823", "type": "VIX", "fluc_ratio": "+1.30%", "high_price": 24.21, "last_price": 24.11, "low_price": 23.07, "start_price": 24.13, "volume": ""}, {"date": "20220824", "type": "VIX", "fluc_ratio": "-5.35%", "high_price": 24.86, "last_price": 22.82, "low_price": 22.73, "start_price": 24.37, "volume": ""}, {"date": "20220824", "type": "VIX", "fluc_ratio": "-5.35%", "high_price": 24.86, "last_price": 22.82, "low_price": 22.73, "start_price": 24.37, "volume": ""}, {"date": "20220825", "type": "VIX", "fluc_ratio": "-4.56%", "high_price": 23.13, "last_price": 21.78, "low_price": 21.77, "start_price": 22.41, "volume": ""}, {"date": "20220825", "type": "VIX", "fluc_ratio": "-4.56%", "high_price": 23.13, "last_price": 21.78, "low_price": 21.77, "start_price": 22.41, "volume": ""}, {"date": "20220826", "type": "VIX", "fluc_ratio": "+17.36%", "high_price": 25.9, "last_price": 25.56, "low_price": 21.67, "start_price": 22.07, "volume": ""}, {"date": "20220826", "type": "VIX", "fluc_ratio": "+17.36%", "high_price": 25.9, "last_price": 25.56, "low_price": 21.67, "start_price": 22.07, "volume": ""}, {"date": "20220829", "type": "VIX", "fluc_ratio": "+2.54%", "high_price": 27.67, "last_price": 26.21, "low_price": 25.47, "start_price": 26.86, "volume": ""}, {"date": "20220829", "type": "VIX", "fluc_ratio": "+2.54%", "high_price": 27.67, "last_price": 26.21, "low_price": 25.47, "start_price": 26.86, "volume": ""}, {"date": "20220830", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 27.69, "last_price": 26.21, "low_price": 25.13, "start_price": 25.75, "volume": ""}, {"date": "20220830", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 27.69, "last_price": 26.21, "low_price": 25.13, "start_price": 25.75, "volume": ""}, {"date": "20220831", "type": "VIX", "fluc_ratio": "-1.30%", "high_price": 26.62, "last_price": 25.87, "low_price": 25.31, "start_price": 25.86, "volume": ""}, {"date": "20220831", "type": "VIX", "fluc_ratio": "-1.30%", "high_price": 26.62, "last_price": 25.87, "low_price": 25.31, "start_price": 25.86, "volume": ""}, {"date": "20220901", "type": "VIX", "fluc_ratio": "-1.20%", "high_price": 27.45, "last_price": 25.56, "low_price": 25.25, "start_price": 26.88, "volume": ""}, {"date": "20220901", "type": "VIX", "fluc_ratio": "-1.20%", "high_price": 27.45, "last_price": 25.56, "low_price": 25.25, "start_price": 26.88, "volume": ""}, {"date": "20220902", "type": "VIX", "fluc_ratio": "-0.35%", "high_price": 26.28, "last_price": 25.47, "low_price": 23.19, "start_price": 25.51, "volume": ""}, {"date": "20220902", "type": "VIX", "fluc_ratio": "-0.35%", "high_price": 26.28, "last_price": 25.47, "low_price": 23.19, "start_price": 25.51, "volume": ""}, {"date": "20220905", "type": "VIX", "fluc_ratio": "+2.04%", "high_price": 26.85, "last_price": 25.99, "low_price": 25.84, "start_price": 26.51, "volume": ""}, {"date": "20220905", "type": "VIX", "fluc_ratio": "+2.04%", "high_price": 26.85, "last_price": 25.99, "low_price": 25.84, "start_price": 26.51, "volume": ""}, {"date": "20220906", "type": "VIX", "fluc_ratio": "+3.54%", "high_price": 27.8, "last_price": 26.91, "low_price": 25.33, "start_price": 25.46, "volume": ""}, {"date": "20220906", "type": "VIX", "fluc_ratio": "+3.54%", "high_price": 27.8, "last_price": 26.91, "low_price": 25.33, "start_price": 25.46, "volume": ""}, {"date": "20220907", "type": "VIX", "fluc_ratio": "-8.44%", "high_price": 27.15, "last_price": 24.64, "low_price": 24.54, "start_price": 26.93, "volume": ""}, {"date": "20220907", "type": "VIX", "fluc_ratio": "-8.44%", "high_price": 27.15, "last_price": 24.64, "low_price": 24.54, "start_price": 26.93, "volume": ""}, {"date": "20220908", "type": "VIX", "fluc_ratio": "-4.18%", "high_price": 25.9, "last_price": 23.61, "low_price": 23.56, "start_price": 24.7, "volume": ""}, {"date": "20220908", "type": "VIX", "fluc_ratio": "-4.18%", "high_price": 25.9, "last_price": 23.61, "low_price": 23.56, "start_price": 24.7, "volume": ""}, {"date": "20220909", "type": "VIX", "fluc_ratio": "-3.47%", "high_price": 23.57, "last_price": 22.79, "low_price": 22.64, "start_price": 23.49, "volume": ""}, {"date": "20220909", "type": "VIX", "fluc_ratio": "-3.47%", "high_price": 23.57, "last_price": 22.79, "low_price": 22.64, "start_price": 23.49, "volume": ""}, {"date": "20220912", "type": "VIX", "fluc_ratio": "+4.74%", "high_price": 24.23, "last_price": 23.87, "low_price": 23.16, "start_price": 23.58, "volume": ""}, {"date": "20220912", "type": "VIX", "fluc_ratio": "+4.74%", "high_price": 24.23, "last_price": 23.87, "low_price": 23.16, "start_price": 23.58, "volume": ""}, {"date": "20220913", "type": "VIX", "fluc_ratio": "+14.24%", "high_price": 28.15, "last_price": 27.27, "low_price": 23.53, "start_price": 23.67, "volume": ""}, {"date": "20220913", "type": "VIX", "fluc_ratio": "+14.24%", "high_price": 28.15, "last_price": 27.27, "low_price": 23.53, "start_price": 23.67, "volume": ""}, {"date": "20220914", "type": "VIX", "fluc_ratio": "-4.07%", "high_price": 27.56, "last_price": 26.16, "low_price": 26.16, "start_price": 26.73, "volume": ""}, {"date": "20220914", "type": "VIX", "fluc_ratio": "-4.07%", "high_price": 27.56, "last_price": 26.16, "low_price": 26.16, "start_price": 26.73, "volume": ""}, {"date": "20220915", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 26.16, "last_price": 26.16, "low_price": 26.16, "start_price": 26.16, "volume": ""}, {"date": "20220915", "type": "VIX", "fluc_ratio": "+0.42%", "high_price": 26.93, "last_price": 26.27, "low_price": 25.42, "start_price": 26.1, "volume": ""}, {"date": "20220916", "type": "VIX", "fluc_ratio": "+0.11%", "high_price": 28.45, "last_price": 26.3, "low_price": 26.14, "start_price": 27.47, "volume": ""}, {"date": "20220919", "type": "VIX", "fluc_ratio": "-2.05%", "high_price": 27.95, "last_price": 25.76, "low_price": 25.56, "start_price": 27.69, "volume": ""}, {"date": "20220920", "type": "VIX", "fluc_ratio": "+5.43%", "high_price": 27.81, "last_price": 27.16, "low_price": 25.61, "start_price": 25.65, "volume": ""}, {"date": "20220921", "type": "VIX", "fluc_ratio": "+3.06%", "high_price": 30.18, "last_price": 27.99, "low_price": 25.55, "start_price": 28.03, "volume": ""}, {"date": "20220922", "type": "VIX", "fluc_ratio": "-2.29%", "high_price": 28.38, "last_price": 27.35, "low_price": 26.71, "start_price": 28.16, "volume": ""}, {"date": "20220923", "type": "VIX", "fluc_ratio": "+9.40%", "high_price": 32.31, "last_price": 29.92, "low_price": 27.58, "start_price": 27.68, "volume": ""}, {"date": "20220926", "type": "VIX", "fluc_ratio": "+7.82%", "high_price": 32.88, "last_price": 32.26, "low_price": 29.83, "start_price": 31.74, "volume": ""}, {"date": "20220927", "type": "VIX", "fluc_ratio": "+1.05%", "high_price": 34.14, "last_price": 32.6, "low_price": 30.3, "start_price": 31.2, "volume": ""}, {"date": "20220928", "type": "VIX", "fluc_ratio": "-7.42%", "high_price": 34.88, "last_price": 30.18, "low_price": 30.03, "start_price": 34.5, "volume": ""}, {"date": "20220929", "type": "VIX", "fluc_ratio": "+5.50%", "high_price": 33.46, "last_price": 31.84, "low_price": 31.16, "start_price": 31.67, "volume": ""}, {"date": "20220930", "type": "VIX", "fluc_ratio": "-0.69%", "high_price": 33.25, "last_price": 31.62, "low_price": 29.39, "start_price": 31.61, "volume": ""}, {"date": "20221003", "type": "VIX", "fluc_ratio": "-4.81%", "high_price": 33.06, "last_price": 30.1, "low_price": 29.63, "start_price": 33.0, "volume": ""}, {"date": "20221004", "type": "VIX", "fluc_ratio": "-3.42%", "high_price": 29.62, "last_price": 29.07, "low_price": 28.56, "start_price": 29.52, "volume": ""}, {"date": "20221005", "type": "VIX", "fluc_ratio": "-1.79%", "high_price": 30.11, "last_price": 28.55, "low_price": 28.5, "start_price": 29.36, "volume": ""}, {"date": "20221006", "type": "VIX", "fluc_ratio": "+6.90%", "high_price": 30.74, "last_price": 30.52, "low_price": 28.56, "start_price": 28.6, "volume": ""}, {"date": "20221007", "type": "VIX", "fluc_ratio": "+2.75%", "high_price": 32.02, "last_price": 31.36, "low_price": 29.88, "start_price": 30.37, "volume": ""}, {"date": "20221010", "type": "VIX", "fluc_ratio": "+3.48%", "high_price": 33.99, "last_price": 32.45, "low_price": 32.05, "start_price": 32.93, "volume": ""}, {"date": "20221011", "type": "VIX", "fluc_ratio": "+3.64%", "high_price": 34.43, "last_price": 33.63, "low_price": 32.45, "start_price": 33.56, "volume": ""}, {"date": "20221012", "type": "VIX", "fluc_ratio": "-0.18%", "high_price": 34.53, "last_price": 33.57, "low_price": 33.11, "start_price": 33.54, "volume": ""}, {"date": "20221013", "type": "VIX", "fluc_ratio": "-4.86%", "high_price": 33.87, "last_price": 31.94, "low_price": 31.63, "start_price": 33.6, "volume": ""}, {"date": "20221014", "type": "VIX", "fluc_ratio": "+0.25%", "high_price": 32.98, "last_price": 32.02, "low_price": 31.14, "start_price": 31.89, "volume": ""}, {"date": "20221017", "type": "VIX", "fluc_ratio": "-2.03%", "high_price": 32.59, "last_price": 31.37, "low_price": 30.7, "start_price": 32.27, "volume": ""}, {"date": "20221018", "type": "VIX", "fluc_ratio": "-2.77%", "high_price": 31.93, "last_price": 30.5, "low_price": 30.42, "start_price": 31.1, "volume": ""}, {"date": "20221019", "type": "VIX", "fluc_ratio": "+0.85%", "high_price": 31.9, "last_price": 30.76, "low_price": 30.76, "start_price": 30.94, "volume": ""}, {"date": "20221020", "type": "VIX", "fluc_ratio": "-2.54%", "high_price": 31.32, "last_price": 29.98, "low_price": 29.76, "start_price": 31.3, "volume": ""}, {"date": "20221021", "type": "VIX", "fluc_ratio": "-0.97%", "high_price": 30.44, "last_price": 29.69, "low_price": 29.24, "start_price": 30.21, "volume": ""}, {"date": "20221024", "type": "VIX", "fluc_ratio": "+0.54%", "high_price": 30.95, "last_price": 29.85, "low_price": 29.78, "start_price": 30.65, "volume": ""}, {"date": "20221025", "type": "VIX", "fluc_ratio": "-4.66%", "high_price": 30.0, "last_price": 28.46, "low_price": 28.22, "start_price": 29.8, "volume": ""}, {"date": "20221026", "type": "VIX", "fluc_ratio": "-4.15%", "high_price": 28.52, "last_price": 27.28, "low_price": 27.27, "start_price": 28.44, "volume": ""}, {"date": "20221027", "type": "VIX", "fluc_ratio": "+0.40%", "high_price": 27.67, "last_price": 27.39, "low_price": 26.94, "start_price": 27.51, "volume": ""}, {"date": "20221028", "type": "VIX", "fluc_ratio": "-5.99%", "high_price": 27.59, "last_price": 25.75, "low_price": 25.75, "start_price": 27.43, "volume": ""}, {"date": "20221031", "type": "VIX", "fluc_ratio": "+0.50%", "high_price": 27.07, "last_price": 25.88, "low_price": 25.84, "start_price": 26.91, "volume": ""}, {"date": "20221101", "type": "VIX", "fluc_ratio": "-0.27%", "high_price": 26.35, "last_price": 25.81, "low_price": 25.66, "start_price": 25.96, "volume": ""}, {"date": "20221102", "type": "VIX", "fluc_ratio": "+0.19%", "high_price": 26.62, "last_price": 25.86, "low_price": 25.39, "start_price": 26.04, "volume": ""}, {"date": "20221103", "type": "VIX", "fluc_ratio": "-2.17%", "high_price": 26.87, "last_price": 25.3, "low_price": 25.1, "start_price": 25.98, "volume": ""}, {"date": "20221104", "type": "VIX", "fluc_ratio": "-2.96%", "high_price": 25.71, "last_price": 24.55, "low_price": 24.0, "start_price": 25.63, "volume": ""}, {"date": "20221107", "type": "VIX", "fluc_ratio": "-0.81%", "high_price": 25.67, "last_price": 24.35, "low_price": 24.34, "start_price": 25.67, "volume": ""}, {"date": "20221108", "type": "VIX", "fluc_ratio": "+4.89%", "high_price": 26.16, "last_price": 25.54, "low_price": 24.24, "start_price": 24.71, "volume": ""}, {"date": "20221109", "type": "VIX", "fluc_ratio": "+2.15%", "high_price": 26.35, "last_price": 26.09, "low_price": 25.02, "start_price": 25.34, "volume": ""}, {"date": "20221110", "type": "VIX", "fluc_ratio": "-9.81%", "high_price": 26.59, "last_price": 23.53, "low_price": 22.84, "start_price": 26.51, "volume": ""}, {"date": "20221111", "type": "VIX", "fluc_ratio": "-4.29%", "high_price": 23.91, "last_price": 22.52, "low_price": 22.37, "start_price": 23.89, "volume": ""}, {"date": "20221114", "type": "VIX", "fluc_ratio": "+5.37%", "high_price": 24.33, "last_price": 23.73, "low_price": 22.86, "start_price": 23.99, "volume": ""}, {"date": "20221115", "type": "VIX", "fluc_ratio": "+3.41%", "high_price": 26.22, "last_price": 24.54, "low_price": 23.18, "start_price": 23.77, "volume": ""}, {"date": "20221116", "type": "VIX", "fluc_ratio": "-1.75%", "high_price": 24.72, "last_price": 24.11, "low_price": 23.99, "start_price": 24.29, "volume": ""}, {"date": "20221117", "type": "VIX", "fluc_ratio": "-0.75%", "high_price": 25.18, "last_price": 23.93, "low_price": 23.81, "start_price": 24.05, "volume": ""}, {"date": "20221118", "type": "VIX", "fluc_ratio": "-3.38%", "high_price": 24.12, "last_price": 23.12, "low_price": 22.98, "start_price": 24.03, "volume": ""}, {"date": "20221121", "type": "VIX", "fluc_ratio": "-3.29%", "high_price": 24.12, "last_price": 22.36, "low_price": 22.3, "start_price": 24.05, "volume": ""}, {"date": "20221122", "type": "VIX", "fluc_ratio": "-4.79%", "high_price": 22.71, "last_price": 21.29, "low_price": 21.28, "start_price": 22.59, "volume": ""}, {"date": "20221123", "type": "VIX", "fluc_ratio": "-4.42%", "high_price": 21.78, "last_price": 20.35, "low_price": 20.32, "start_price": 21.49, "volume": ""}, {"date": "20221124", "type": "VIX", "fluc_ratio": "+0.34%", "high_price": 20.54, "last_price": 20.42, "low_price": 20.31, "start_price": 20.5, "volume": ""}, {"date": "20221125", "type": "VIX", "fluc_ratio": "+0.39%", "high_price": 21.11, "last_price": 20.5, "low_price": 20.46, "start_price": 20.61, "volume": ""}, {"date": "20221128", "type": "VIX", "fluc_ratio": "+8.34%", "high_price": 22.5, "last_price": 22.21, "low_price": 21.65, "start_price": 22.09, "volume": ""}, {"date": "20221129", "type": "VIX", "fluc_ratio": "-1.44%", "high_price": 22.57, "last_price": 21.89, "low_price": 21.83, "start_price": 22.09, "volume": ""}, {"date": "20221130", "type": "VIX", "fluc_ratio": "-5.98%", "high_price": 22.63, "last_price": 20.58, "low_price": 20.31, "start_price": 21.7, "volume": ""}, {"date": "20221201", "type": "VIX", "fluc_ratio": "-3.60%", "high_price": 21.06, "last_price": 19.84, "low_price": 19.8, "start_price": 20.83, "volume": ""}, {"date": "20221202", "type": "VIX", "fluc_ratio": "-3.93%", "high_price": 20.96, "last_price": 19.06, "low_price": 18.95, "start_price": 20.42, "volume": ""}, {"date": "20221205", "type": "VIX", "fluc_ratio": "+8.87%", "high_price": 21.29, "last_price": 20.75, "low_price": 19.78, "start_price": 20.3, "volume": ""}, {"date": "20221206", "type": "VIX", "fluc_ratio": "+6.84%", "high_price": 22.6, "last_price": 22.17, "low_price": 20.38, "start_price": 20.69, "volume": ""}, {"date": "20221207", "type": "VIX", "fluc_ratio": "+2.30%", "high_price": 23.01, "last_price": 22.68, "low_price": 22.18, "start_price": 22.32, "volume": ""}, {"date": "20221208", "type": "VIX", "fluc_ratio": "-1.72%", "high_price": 23.28, "last_price": 22.29, "low_price": 22.06, "start_price": 22.81, "volume": ""}, {"date": "20221209", "type": "VIX", "fluc_ratio": "+2.42%", "high_price": 23.21, "last_price": 22.83, "low_price": 22.18, "start_price": 22.55, "volume": ""}, {"date": "20221212", "type": "VIX", "fluc_ratio": "+9.51%", "high_price": 25.05, "last_price": 25.0, "low_price": 24.18, "start_price": 24.4, "volume": ""}, {"date": "20221213", "type": "VIX", "fluc_ratio": "-9.80%", "high_price": 25.84, "last_price": 22.55, "low_price": 21.46, "start_price": 25.24, "volume": ""}, {"date": "20221214", "type": "VIX", "fluc_ratio": "-6.25%", "high_price": 23.47, "last_price": 21.14, "low_price": 21.07, "start_price": 22.83, "volume": ""}, {"date": "20221215", "type": "VIX", "fluc_ratio": "+7.99%", "high_price": 23.67, "last_price": 22.83, "low_price": 21.25, "start_price": 21.52, "volume": ""}, {"date": "20221216", "type": "VIX", "fluc_ratio": "-0.92%", "high_price": 23.83, "last_price": 22.62, "low_price": 22.09, "start_price": 23.26, "volume": ""}, {"date": "20221219", "type": "VIX", "fluc_ratio": "-0.88%", "high_price": 22.86, "last_price": 22.42, "low_price": 21.61, "start_price": 22.63, "volume": ""}, {"date": "20221220", "type": "VIX", "fluc_ratio": "-4.19%", "high_price": 23.39, "last_price": 21.48, "low_price": 21.35, "start_price": 23.17, "volume": ""}, {"date": "20221221", "type": "VIX", "fluc_ratio": "-6.56%", "high_price": 21.29, "last_price": 20.07, "low_price": 19.94, "start_price": 21.25, "volume": ""}, {"date": "20221222", "type": "VIX", "fluc_ratio": "+9.47%", "high_price": 24.3, "last_price": 21.97, "low_price": 20.01, "start_price": 20.08, "volume": ""}, {"date": "20221223", "type": "VIX", "fluc_ratio": "-5.01%", "high_price": 22.64, "last_price": 20.87, "low_price": 20.78, "start_price": 22.17, "volume": ""}, {"date": "20221226", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 20.87, "last_price": 20.87, "low_price": 20.87, "start_price": 20.87, "volume": ""}, {"date": "20221227", "type": "VIX", "fluc_ratio": "+3.74%", "high_price": 22.8, "last_price": 21.65, "low_price": 21.59, "start_price": 21.67, "volume": ""}, {"date": "20221228", "type": "VIX", "fluc_ratio": "+2.26%", "high_price": 22.26, "last_price": 22.14, "low_price": 20.96, "start_price": 21.47, "volume": ""}, {"date": "20221229", "type": "VIX", "fluc_ratio": "-3.16%", "high_price": 22.31, "last_price": 21.44, "low_price": 21.36, "start_price": 22.25, "volume": ""}, {"date": "20221230", "type": "VIX", "fluc_ratio": "+1.07%", "high_price": 22.4, "last_price": 21.67, "low_price": 21.59, "start_price": 21.83, "volume": ""}, {"date": "2022705", "type": "VIX", "fluc_ratio": "+0.04%", "high_price": 29.82, "last_price": 27.54, "low_price": 27.3, "start_price": 27.37, "volume": ""}, {"date": "2022706", "type": "VIX", "fluc_ratio": "-2.94%", "high_price": 28.07, "last_price": 26.73, "low_price": 26.43, "start_price": 27.84, "volume": ""}, {"date": "2022707", "type": "VIX", "fluc_ratio": "-2.43%", "high_price": 26.79, "last_price": 26.08, "low_price": 25.66, "start_price": 26.73, "volume": ""}, {"date": "2022708", "type": "VIX", "fluc_ratio": "-5.52%", "high_price": 26.61, "last_price": 24.64, "low_price": 24.43, "start_price": 26.41, "volume": ""}, {"date": "2022711", "type": "VIX", "fluc_ratio": "+6.21%", "high_price": 26.74, "last_price": 26.17, "low_price": 25.79, "start_price": 26.42, "volume": ""}, {"date": "2022712", "type": "VIX", "fluc_ratio": "+4.28%", "high_price": 27.75, "last_price": 27.29, "low_price": 25.82, "start_price": 27.14, "volume": ""}, {"date": "2022713", "type": "VIX", "fluc_ratio": "-1.72%", "high_price": 29.06, "last_price": 26.82, "low_price": 26.23, "start_price": 27.35, "volume": ""}, {"date": "2022714", "type": "VIX", "fluc_ratio": "-1.57%", "high_price": 28.45, "last_price": 26.4, "low_price": 26.2, "start_price": 27.47, "volume": ""}, {"date": "2022715", "type": "VIX", "fluc_ratio": "-8.22%", "high_price": 26.72, "last_price": 24.23, "low_price": 24.13, "start_price": 26.72, "volume": ""}, {"date": "2022718", "type": "VIX", "fluc_ratio": "+4.42%", "high_price": 25.91, "last_price": 25.3, "low_price": 24.38, "start_price": 24.83, "volume": ""}, {"date": "2022719", "type": "VIX", "fluc_ratio": "-3.16%", "high_price": 25.41, "last_price": 24.5, "low_price": 24.23, "start_price": 25.12, "volume": ""}, {"date": "2022720", "type": "VIX", "fluc_ratio": "-2.53%", "high_price": 24.73, "last_price": 23.88, "low_price": 23.4, "start_price": 24.23, "volume": ""}, {"date": "2022721", "type": "VIX", "fluc_ratio": "-3.22%", "high_price": 24.67, "last_price": 23.11, "low_price": 22.92, "start_price": 24.07, "volume": ""}, {"date": "2022722", "type": "VIX", "fluc_ratio": "-0.35%", "high_price": 23.81, "last_price": 23.03, "low_price": 22.41, "start_price": 23.3, "volume": ""}, {"date": "2022725", "type": "VIX", "fluc_ratio": "+1.43%", "high_price": 24.57, "last_price": 23.36, "low_price": 23.19, "start_price": 24.33, "volume": ""}, {"date": "2022726", "type": "VIX", "fluc_ratio": "+5.69%", "high_price": 25.31, "last_price": 24.69, "low_price": 23.82, "start_price": 23.95, "volume": ""}, {"date": "2022727", "type": "VIX", "fluc_ratio": "-5.87%", "high_price": 24.41, "last_price": 23.24, "low_price": 23.02, "start_price": 24.27, "volume": ""}, {"date": "2022728", "type": "VIX", "fluc_ratio": "-3.92%", "high_price": 23.54, "last_price": 22.33, "low_price": 22.22, "start_price": 23.33, "volume": ""}, {"date": "2022729", "type": "VIX", "fluc_ratio": "-4.48%", "high_price": 22.16, "last_price": 21.33, "low_price": 21.21, "start_price": 22.13, "volume": ""}, {"date": "2022801", "type": "VIX", "fluc_ratio": "+7.08%", "high_price": 23.27, "last_price": 22.84, "low_price": 22.26, "start_price": 22.41, "volume": ""}, {"date": "2022802", "type": "VIX", "fluc_ratio": "+4.77%", "high_price": 24.68, "last_price": 23.93, "low_price": 22.67, "start_price": 24.08, "volume": ""}, {"date": "2022803", "type": "VIX", "fluc_ratio": "-8.27%", "high_price": 23.92, "last_price": 21.95, "low_price": 21.68, "start_price": 23.86, "volume": ""}, {"date": "2022804", "type": "VIX", "fluc_ratio": "-2.32%", "high_price": 22.66, "last_price": 21.44, "low_price": 21.44, "start_price": 22.06, "volume": ""}, {"date": "2022805", "type": "VIX", "fluc_ratio": "-1.35%", "high_price": 22.58, "last_price": 21.15, "low_price": 20.76, "start_price": 21.5, "volume": ""}, {"date": "2022808", "type": "VIX", "fluc_ratio": "+0.66%", "high_price": 22.01, "last_price": 21.29, "low_price": 20.83, "start_price": 21.74, "volume": ""}, {"date": "2022809", "type": "VIX", "fluc_ratio": "+2.25%", "high_price": 22.23, "last_price": 21.77, "low_price": 21.41, "start_price": 21.41, "volume": ""}, {"date": "2022810", "type": "VIX", "fluc_ratio": "-9.32%", "high_price": 22.34, "last_price": 19.74, "low_price": 19.54, "start_price": 22.28, "volume": ""}, {"date": "2022811", "type": "VIX", "fluc_ratio": "+2.33%", "high_price": 20.85, "last_price": 20.2, "low_price": 19.71, "start_price": 19.84, "volume": ""}, {"date": "2022812", "type": "VIX", "fluc_ratio": "-3.32%", "high_price": 20.35, "last_price": 19.53, "low_price": 19.12, "start_price": 20.34, "volume": ""}, {"date": "2022815", "type": "VIX", "fluc_ratio": "+2.15%", "high_price": 21.16, "last_price": 19.95, "low_price": 19.81, "start_price": 20.74, "volume": ""}, {"date": "20230103", "type": "VIX", "fluc_ratio": "+5.68%", "high_price": 23.76, "last_price": 22.9, "low_price": 22.73, "start_price": 23.09, "volume": ""}, {"date": "20230104", "type": "VIX", "fluc_ratio": "-3.89%", "high_price": 23.27, "last_price": 22.01, "low_price": 21.94, "start_price": 22.93, "volume": ""}, {"date": "20230105", "type": "VIX", "fluc_ratio": "+2.04%", "high_price": 22.92, "last_price": 22.46, "low_price": 21.97, "start_price": 22.2, "volume": ""}, {"date": "20230106", "type": "VIX", "fluc_ratio": "-5.92%", "high_price": 22.9, "last_price": 21.13, "low_price": 21.0, "start_price": 22.69, "volume": ""}, {"date": "20230109", "type": "VIX", "fluc_ratio": "+3.98%", "high_price": 21.98, "last_price": 21.97, "low_price": 21.27, "start_price": 21.75, "volume": ""}, {"date": "20230110", "type": "VIX", "fluc_ratio": "-6.33%", "high_price": 22.46, "last_price": 20.58, "low_price": 20.58, "start_price": 22.22, "volume": ""}, {"date": "20230111", "type": "VIX", "fluc_ratio": "+2.48%", "high_price": 21.25, "last_price": 21.09, "low_price": 20.62, "start_price": 20.8, "volume": ""}, {"date": "20230112", "type": "VIX", "fluc_ratio": "-10.72%", "high_price": 21.8, "last_price": 18.83, "low_price": 18.83, "start_price": 21.56, "volume": ""}, {"date": "20230113", "type": "VIX", "fluc_ratio": "-2.55%", "high_price": 19.41, "last_price": 18.35, "low_price": 18.01, "start_price": 19.0, "volume": ""}, {"date": "20230116", "type": "VIX", "fluc_ratio": "+6.21%", "high_price": 19.63, "last_price": 19.49, "low_price": 19.41, "start_price": 19.44, "volume": ""}, {"date": "20230117", "type": "VIX", "fluc_ratio": "-0.67%", "high_price": 20.22, "last_price": 19.36, "low_price": 19.21, "start_price": 19.89, "volume": ""}, {"date": "20230118", "type": "VIX", "fluc_ratio": "+5.06%", "high_price": 20.58, "last_price": 20.34, "low_price": 18.71, "start_price": 19.28, "volume": ""}, {"date": "20230119", "type": "VIX", "fluc_ratio": "+0.88%", "high_price": 21.71, "last_price": 20.52, "low_price": 20.17, "start_price": 20.43, "volume": ""}, {"date": "20230120", "type": "VIX", "fluc_ratio": "-3.27%", "high_price": 20.7, "last_price": 19.85, "low_price": 19.41, "start_price": 20.28, "volume": ""}, {"date": "20230123", "type": "VIX", "fluc_ratio": "-0.20%", "high_price": 20.33, "last_price": 19.81, "low_price": 19.55, "start_price": 20.21, "volume": ""}, {"date": "20230124", "type": "VIX", "fluc_ratio": "-3.08%", "high_price": 20.47, "last_price": 19.2, "low_price": 18.91, "start_price": 19.89, "volume": ""}, {"date": "20230125", "type": "VIX", "fluc_ratio": "-0.63%", "high_price": 20.9, "last_price": 19.08, "low_price": 18.99, "start_price": 19.56, "volume": ""}, {"date": "20230126", "type": "VIX", "fluc_ratio": "-1.83%", "high_price": 19.48, "last_price": 18.73, "low_price": 18.67, "start_price": 19.05, "volume": ""}, {"date": "20230127", "type": "VIX", "fluc_ratio": "-1.17%", "high_price": 19.0, "last_price": 18.51, "low_price": 17.97, "start_price": 18.9, "volume": ""}, {"date": "20230130", "type": "VIX", "fluc_ratio": "+7.73%", "high_price": 20.25, "last_price": 19.94, "low_price": 19.54, "start_price": 19.76, "volume": ""}, {"date": "20230131", "type": "VIX", "fluc_ratio": "-2.71%", "high_price": 20.7, "last_price": 19.4, "low_price": 19.13, "start_price": 20.12, "volume": ""}, {"date": "20230201", "type": "VIX", "fluc_ratio": "-7.89%", "high_price": 20.04, "last_price": 17.87, "low_price": 17.7, "start_price": 19.62, "volume": ""}, {"date": "20230202", "type": "VIX", "fluc_ratio": "+4.81%", "high_price": 19.25, "last_price": 18.73, "low_price": 17.06, "start_price": 17.74, "volume": ""}, {"date": "20230203", "type": "VIX", "fluc_ratio": "-2.14%", "high_price": 19.3, "last_price": 18.33, "low_price": 17.93, "start_price": 18.57, "volume": ""}, {"date": "20230206", "type": "VIX", "fluc_ratio": "+6.00%", "high_price": 19.81, "last_price": 19.43, "low_price": 19.21, "start_price": 19.23, "volume": ""}, {"date": "20230207", "type": "VIX", "fluc_ratio": "-3.96%", "high_price": 19.99, "last_price": 18.66, "low_price": 18.43, "start_price": 19.54, "volume": ""}, {"date": "20230208", "type": "VIX", "fluc_ratio": "+5.20%", "high_price": 20.12, "last_price": 19.63, "low_price": 18.55, "start_price": 18.88, "volume": ""}, {"date": "20230209", "type": "VIX", "fluc_ratio": "+5.50%", "high_price": 21.08, "last_price": 20.71, "low_price": 19.02, "start_price": 19.24, "volume": ""}, {"date": "20230210", "type": "VIX", "fluc_ratio": "-0.87%", "high_price": 21.94, "last_price": 20.53, "low_price": 20.44, "start_price": 20.74, "volume": ""}, {"date": "20230213", "type": "VIX", "fluc_ratio": "-0.93%", "high_price": 21.69, "last_price": 20.34, "low_price": 20.33, "start_price": 21.66, "volume": ""}, {"date": "20230214", "type": "VIX", "fluc_ratio": "-7.03%", "high_price": 20.75, "last_price": 18.91, "low_price": 18.48, "start_price": 20.72, "volume": ""}, {"date": "20230215", "type": "VIX", "fluc_ratio": "-3.60%", "high_price": 19.41, "last_price": 18.23, "low_price": 18.11, "start_price": 19.37, "volume": ""}, {"date": "20230216", "type": "VIX", "fluc_ratio": "+10.64%", "high_price": 20.27, "last_price": 20.17, "low_price": 18.23, "start_price": 18.26, "volume": ""}, {"date": "20230217", "type": "VIX", "fluc_ratio": "-0.74%", "high_price": 21.3, "last_price": 20.02, "low_price": 19.82, "start_price": 20.94, "volume": ""}, {"date": "20230220", "type": "VIX", "fluc_ratio": "+6.04%", "high_price": 21.28, "last_price": 21.23, "low_price": 20.96, "start_price": 21.06, "volume": ""}, {"date": "20230221", "type": "VIX", "fluc_ratio": "+7.72%", "high_price": 23.34, "last_price": 22.87, "low_price": 21.8, "start_price": 21.8, "volume": ""}, {"date": "20230222", "type": "VIX", "fluc_ratio": "-2.54%", "high_price": 23.63, "last_price": 22.29, "low_price": 22.02, "start_price": 23.03, "volume": ""}, {"date": "20230223", "type": "VIX", "fluc_ratio": "-5.16%", "high_price": 22.43, "last_price": 21.14, "low_price": 20.89, "start_price": 21.96, "volume": ""}, {"date": "20230224", "type": "VIX", "fluc_ratio": "+2.51%", "high_price": 22.9, "last_price": 21.67, "low_price": 21.32, "start_price": 21.35, "volume": ""}, {"date": "20230227", "type": "VIX", "fluc_ratio": "-3.32%", "high_price": 22.02, "last_price": 20.95, "low_price": 20.68, "start_price": 21.99, "volume": ""}, {"date": "20230228", "type": "VIX", "fluc_ratio": "-1.19%", "high_price": 21.37, "last_price": 20.7, "low_price": 20.1, "start_price": 21.3, "volume": ""}, {"date": "20230301", "type": "VIX", "fluc_ratio": "-0.58%", "high_price": 21.32, "last_price": 20.58, "low_price": 20.22, "start_price": 20.39, "volume": ""}, {"date": "20230302", "type": "VIX", "fluc_ratio": "-4.81%", "high_price": 21.42, "last_price": 19.59, "low_price": 19.55, "start_price": 21.41, "volume": ""}, {"date": "20230303", "type": "VIX", "fluc_ratio": "-5.62%", "high_price": 19.76, "last_price": 18.49, "low_price": 18.16, "start_price": 19.76, "volume": ""}, {"date": "20230306", "type": "VIX", "fluc_ratio": "+0.65%", "high_price": 19.19, "last_price": 18.61, "low_price": 18.49, "start_price": 19.05, "volume": ""}, {"date": "20230307", "type": "VIX", "fluc_ratio": "+5.27%", "high_price": 19.74, "last_price": 19.59, "low_price": 18.51, "start_price": 18.64, "volume": ""}, {"date": "20230308", "type": "VIX", "fluc_ratio": "-2.45%", "high_price": 20.01, "last_price": 19.11, "low_price": 19.0, "start_price": 19.71, "volume": ""}, {"date": "20230309", "type": "VIX", "fluc_ratio": "+18.32%", "high_price": 23.14, "last_price": 22.61, "low_price": 18.88, "start_price": 19.33, "volume": ""}, {"date": "20230310", "type": "VIX", "fluc_ratio": "+9.69%", "high_price": 28.97, "last_price": 24.8, "low_price": 21.79, "start_price": 23.34, "volume": ""}, {"date": "20230313", "type": "VIX", "fluc_ratio": "+6.94%", "high_price": 30.81, "last_price": 26.52, "low_price": 23.85, "start_price": 24.05, "volume": ""}, {"date": "20230314", "type": "VIX", "fluc_ratio": "-10.52%", "high_price": 27.24, "last_price": 23.73, "low_price": 22.27, "start_price": 26.85, "volume": ""}, {"date": "20230315", "type": "VIX", "fluc_ratio": "+10.16%", "high_price": 29.91, "last_price": 26.14, "low_price": 23.19, "start_price": 23.21, "volume": ""}, {"date": "20230316", "type": "VIX", "fluc_ratio": "-12.05%", "high_price": 27.49, "last_price": 22.99, "low_price": 22.97, "start_price": 26.19, "volume": ""}, {"date": "20230317", "type": "VIX", "fluc_ratio": "+10.96%", "high_price": 26.14, "last_price": 25.51, "low_price": 22.58, "start_price": 22.92, "volume": ""}, {"date": "20230320", "type": "VIX", "fluc_ratio": "-5.33%", "high_price": 28.91, "last_price": 24.15, "low_price": 24.0, "start_price": 27.77, "volume": ""}, {"date": "20230321", "type": "VIX", "fluc_ratio": "-11.47%", "high_price": 24.16, "last_price": 21.38, "low_price": 21.29, "start_price": 24.16, "volume": ""}, {"date": "20230322", "type": "VIX", "fluc_ratio": "+4.12%", "high_price": 22.38, "last_price": 22.26, "low_price": 19.94, "start_price": 21.8, "volume": ""}, {"date": "20230323", "type": "VIX", "fluc_ratio": "+1.57%", "high_price": 24.91, "last_price": 22.61, "low_price": 20.16, "start_price": 21.54, "volume": ""}, {"date": "20230324", "type": "VIX", "fluc_ratio": "-3.85%", "high_price": 25.21, "last_price": 21.74, "low_price": 21.6, "start_price": 22.11, "volume": ""}, {"date": "20230327", "type": "VIX", "fluc_ratio": "-5.24%", "high_price": 22.93, "last_price": 20.6, "low_price": 20.57, "start_price": 22.05, "volume": ""}, {"date": "20230328", "type": "VIX", "fluc_ratio": "-3.06%", "high_price": 21.4, "last_price": 19.97, "low_price": 19.91, "start_price": 20.53, "volume": ""}, {"date": "20230329", "type": "VIX", "fluc_ratio": "-4.26%", "high_price": 19.45, "last_price": 19.12, "low_price": 19.09, "start_price": 19.39, "volume": ""}, {"date": "20230330", "type": "VIX", "fluc_ratio": "-0.52%", "high_price": 20.08, "last_price": 19.02, "low_price": 18.85, "start_price": 19.12, "volume": ""}, {"date": "20230331", "type": "VIX", "fluc_ratio": "-1.68%", "high_price": 19.43, "last_price": 18.7, "low_price": 18.52, "start_price": 19.21, "volume": ""}, {"date": "20230403", "type": "VIX", "fluc_ratio": "-0.80%", "high_price": 19.83, "last_price": 18.55, "low_price": 18.54, "start_price": 19.79, "volume": ""}, {"date": "20230404", "type": "VIX", "fluc_ratio": "+2.43%", "high_price": 20.03, "last_price": 19.0, "low_price": 18.58, "start_price": 18.79, "volume": ""}, {"date": "20230405", "type": "VIX", "fluc_ratio": "+0.42%", "high_price": 20.08, "last_price": 19.08, "low_price": 19.0, "start_price": 19.42, "volume": ""}, {"date": "20230406", "type": "VIX", "fluc_ratio": "-3.56%", "high_price": 19.88, "last_price": 18.4, "low_price": 18.35, "start_price": 19.3, "volume": ""}, {"date": "20230407", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 18.4, "last_price": 18.4, "low_price": 18.4, "start_price": 18.4, "volume": ""}, {"date": "20230410", "type": "VIX", "fluc_ratio": "+3.10%", "high_price": 20.05, "last_price": 18.97, "low_price": 18.93, "start_price": 19.39, "volume": ""}, {"date": "20230411", "type": "VIX", "fluc_ratio": "+0.69%", "high_price": 19.28, "last_price": 19.1, "low_price": 18.56, "start_price": 19.08, "volume": ""}, {"date": "20230412", "type": "VIX", "fluc_ratio": "-0.05%", "high_price": 19.98, "last_price": 19.09, "low_price": 18.25, "start_price": 19.38, "volume": ""}, {"date": "20230413", "type": "VIX", "fluc_ratio": "-6.76%", "high_price": 19.06, "last_price": 17.8, "low_price": 17.77, "start_price": 18.83, "volume": ""}, {"date": "20230414", "type": "VIX", "fluc_ratio": "-4.10%", "high_price": 18.12, "last_price": 17.07, "low_price": 17.07, "start_price": 17.94, "volume": ""}, {"date": "20230417", "type": "VIX", "fluc_ratio": "-0.70%", "high_price": 17.79, "last_price": 16.95, "low_price": 16.9, "start_price": 17.58, "volume": ""}, {"date": "20230418", "type": "VIX", "fluc_ratio": "-0.71%", "high_price": 17.34, "last_price": 16.83, "low_price": 16.58, "start_price": 16.94, "volume": ""}, {"date": "20230419", "type": "VIX", "fluc_ratio": "-2.20%", "high_price": 17.72, "last_price": 16.46, "low_price": 16.17, "start_price": 17.3, "volume": ""}, {"date": "20230420", "type": "VIX", "fluc_ratio": "+4.31%", "high_price": 17.69, "last_price": 17.17, "low_price": 16.33, "start_price": 16.85, "volume": ""}, {"date": "20230421", "type": "VIX", "fluc_ratio": "-2.33%", "high_price": 17.71, "last_price": 16.77, "low_price": 16.58, "start_price": 17.51, "volume": ""}, {"date": "20230424", "type": "VIX", "fluc_ratio": "+0.72%", "high_price": 18.24, "last_price": 16.89, "low_price": 16.74, "start_price": 18.22, "volume": ""}, {"date": "20230425", "type": "VIX", "fluc_ratio": "+11.07%", "high_price": 19.86, "last_price": 18.76, "low_price": 17.33, "start_price": 17.62, "volume": ""}, {"date": "20230426", "type": "VIX", "fluc_ratio": "+0.43%", "high_price": 19.61, "last_price": 18.84, "low_price": 17.87, "start_price": 18.66, "volume": ""}, {"date": "20230427", "type": "VIX", "fluc_ratio": "-9.61%", "high_price": 18.43, "last_price": 17.03, "low_price": 16.72, "start_price": 18.43, "volume": ""}, {"date": "20230428", "type": "VIX", "fluc_ratio": "-7.34%", "high_price": 17.65, "last_price": 15.78, "low_price": 15.72, "start_price": 17.21, "volume": ""}, {"date": "20230501", "type": "VIX", "fluc_ratio": "+1.90%", "high_price": 16.62, "last_price": 16.08, "low_price": 15.53, "start_price": 16.41, "volume": ""}, {"date": "20230502", "type": "VIX", "fluc_ratio": "+10.57%", "high_price": 19.81, "last_price": 17.78, "low_price": 16.26, "start_price": 16.27, "volume": ""}, {"date": "20230503", "type": "VIX", "fluc_ratio": "+3.15%", "high_price": 18.83, "last_price": 18.34, "low_price": 17.19, "start_price": 17.82, "volume": ""}, {"date": "20230504", "type": "VIX", "fluc_ratio": "+9.54%", "high_price": 21.33, "last_price": 20.09, "low_price": 18.67, "start_price": 19.17, "volume": ""}, {"date": "20230505", "type": "VIX", "fluc_ratio": "-14.44%", "high_price": 19.63, "last_price": 17.19, "low_price": 16.69, "start_price": 19.5, "volume": ""}, {"date": "20230508", "type": "VIX", "fluc_ratio": "-1.22%", "high_price": 17.88, "last_price": 16.98, "low_price": 16.83, "start_price": 17.73, "volume": ""}, {"date": "20230509", "type": "VIX", "fluc_ratio": "+4.30%", "high_price": 17.86, "last_price": 17.71, "low_price": 17.22, "start_price": 17.29, "volume": ""}, {"date": "20230510", "type": "VIX", "fluc_ratio": "-4.35%", "high_price": 18.31, "last_price": 16.94, "low_price": 16.36, "start_price": 17.58, "volume": ""}, {"date": "20230511", "type": "VIX", "fluc_ratio": "-0.06%", "high_price": 18.19, "last_price": 16.93, "low_price": 16.63, "start_price": 16.8, "volume": ""}, {"date": "20230512", "type": "VIX", "fluc_ratio": "+0.59%", "high_price": 17.92, "last_price": 17.03, "low_price": 16.38, "start_price": 16.83, "volume": ""}, {"date": "20230515", "type": "VIX", "fluc_ratio": "+0.53%", "high_price": 18.16, "last_price": 17.12, "low_price": 17.08, "start_price": 17.44, "volume": ""}, {"date": "20230516", "type": "VIX", "fluc_ratio": "+5.08%", "high_price": 18.3, "last_price": 17.99, "low_price": 17.26, "start_price": 17.54, "volume": ""}, {"date": "20230517", "type": "VIX", "fluc_ratio": "-6.23%", "high_price": 18.26, "last_price": 16.87, "low_price": 16.68, "start_price": 17.96, "volume": ""}, {"date": "20230518", "type": "VIX", "fluc_ratio": "-4.86%", "high_price": 17.15, "last_price": 16.05, "low_price": 16.05, "start_price": 16.92, "volume": ""}, {"date": "20230519", "type": "VIX", "fluc_ratio": "+4.74%", "high_price": 17.36, "last_price": 16.81, "low_price": 15.85, "start_price": 16.13, "volume": ""}, {"date": "20230522", "type": "VIX", "fluc_ratio": "+2.38%", "high_price": 18.13, "last_price": 17.21, "low_price": 16.82, "start_price": 17.45, "volume": ""}, {"date": "20230523", "type": "VIX", "fluc_ratio": "+7.67%", "high_price": 19.31, "last_price": 18.53, "low_price": 17.3, "start_price": 17.35, "volume": ""}, {"date": "20230524", "type": "VIX", "fluc_ratio": "+8.09%", "high_price": 20.81, "last_price": 20.03, "low_price": 18.8, "start_price": 18.8, "volume": ""}, {"date": "20230525", "type": "VIX", "fluc_ratio": "-4.44%", "high_price": 19.95, "last_price": 19.14, "low_price": 18.7, "start_price": 19.54, "volume": ""}, {"date": "20230526", "type": "VIX", "fluc_ratio": "-6.22%", "high_price": 19.56, "last_price": 17.95, "low_price": 17.27, "start_price": 19.07, "volume": ""}, {"date": "20230529", "type": "VIX", "fluc_ratio": "-2.73%", "high_price": 17.6, "last_price": 17.46, "low_price": 17.34, "start_price": 17.53, "volume": ""}, {"date": "20230530", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 18.34, "last_price": 17.46, "low_price": 16.98, "start_price": 17.56, "volume": ""}, {"date": "20230531", "type": "VIX", "fluc_ratio": "+2.75%", "high_price": 18.4, "last_price": 17.94, "low_price": 17.12, "start_price": 18.04, "volume": ""}, {"date": "20230601", "type": "VIX", "fluc_ratio": "-12.76%", "high_price": 17.59, "last_price": 15.65, "low_price": 15.58, "start_price": 17.24, "volume": ""}, {"date": "20230602", "type": "VIX", "fluc_ratio": "-6.71%", "high_price": 15.65, "last_price": 14.6, "low_price": 14.42, "start_price": 15.65, "volume": ""}, {"date": "20230605", "type": "VIX", "fluc_ratio": "+0.89%", "high_price": 15.29, "last_price": 14.73, "low_price": 14.66, "start_price": 15.28, "volume": ""}, {"date": "20230606", "type": "VIX", "fluc_ratio": "-5.23%", "high_price": 14.97, "last_price": 13.96, "low_price": 13.95, "start_price": 14.91, "volume": ""}, {"date": "20230607", "type": "VIX", "fluc_ratio": "-0.14%", "high_price": 14.29, "last_price": 13.94, "low_price": 13.77, "start_price": 14.14, "volume": ""}, {"date": "20230608", "type": "VIX", "fluc_ratio": "-2.08%", "high_price": 14.21, "last_price": 13.65, "low_price": 13.53, "start_price": 14.14, "volume": ""}, {"date": "20230609", "type": "VIX", "fluc_ratio": "+1.32%", "high_price": 14.14, "last_price": 13.83, "low_price": 13.5, "start_price": 13.78, "volume": ""}, {"date": "20230612", "type": "VIX", "fluc_ratio": "+8.53%", "high_price": 15.02, "last_price": 15.01, "low_price": 14.32, "start_price": 14.44, "volume": ""}, {"date": "20230613", "type": "VIX", "fluc_ratio": "-2.66%", "high_price": 15.06, "last_price": 14.61, "low_price": 14.47, "start_price": 14.99, "volume": ""}, {"date": "20230614", "type": "VIX", "fluc_ratio": "-5.00%", "high_price": 14.73, "last_price": 13.88, "low_price": 13.83, "start_price": 14.48, "volume": ""}, {"date": "20230615", "type": "VIX", "fluc_ratio": "+4.47%", "high_price": 14.52, "last_price": 14.5, "low_price": 13.79, "start_price": 14.09, "volume": ""}, {"date": "20230616", "type": "VIX", "fluc_ratio": "-6.62%", "high_price": 14.54, "last_price": 13.54, "low_price": 13.48, "start_price": 14.49, "volume": ""}, {"date": "20230619", "type": "VIX", "fluc_ratio": "+4.80%", "high_price": 14.19, "last_price": 14.19, "low_price": 14.01, "start_price": 14.09, "volume": ""}, {"date": "20230620", "type": "VIX", "fluc_ratio": "-2.18%", "high_price": 14.67, "last_price": 13.88, "low_price": 13.86, "start_price": 14.36, "volume": ""}, {"date": "20230621", "type": "VIX", "fluc_ratio": "-4.90%", "high_price": 13.89, "last_price": 13.2, "low_price": 13.1, "start_price": 13.88, "volume": ""}, {"date": "20230622", "type": "VIX", "fluc_ratio": "-2.20%", "high_price": 13.98, "last_price": 12.91, "low_price": 12.73, "start_price": 13.88, "volume": ""}, {"date": "20230623", "type": "VIX", "fluc_ratio": "+4.11%", "high_price": 13.8, "last_price": 13.44, "low_price": 12.88, "start_price": 13.24, "volume": ""}, {"date": "20230626", "type": "VIX", "fluc_ratio": "+6.03%", "high_price": 14.71, "last_price": 14.25, "low_price": 13.78, "start_price": 14.43, "volume": ""}, {"date": "20230627", "type": "VIX", "fluc_ratio": "-3.58%", "high_price": 14.34, "last_price": 13.74, "low_price": 13.59, "start_price": 14.11, "volume": ""}, {"date": "20230628", "type": "VIX", "fluc_ratio": "-2.26%", "high_price": 13.96, "last_price": 13.43, "low_price": 13.36, "start_price": 13.9, "volume": ""}, {"date": "20230629", "type": "VIX", "fluc_ratio": "+0.82%", "high_price": 13.85, "last_price": 13.54, "low_price": 13.41, "start_price": 13.64, "volume": ""}, {"date": "20230630", "type": "VIX", "fluc_ratio": "+0.37%", "high_price": 13.59, "last_price": 13.59, "low_price": 12.96, "start_price": 13.51, "volume": ""}, {"date": "20230703", "type": "VIX", "fluc_ratio": "-0.15%", "high_price": 13.85, "last_price": 13.57, "low_price": 13.47, "start_price": 13.85, "volume": ""}, {"date": "20230704", "type": "VIX", "fluc_ratio": "+0.96%", "high_price": 13.71, "last_price": 13.7, "low_price": 13.52, "start_price": 13.54, "volume": ""}, {"date": "20230705", "type": "VIX", "fluc_ratio": "+3.50%", "high_price": 14.74, "last_price": 14.18, "low_price": 14.05, "start_price": 14.19, "volume": ""}, {"date": "20230706", "type": "VIX", "fluc_ratio": "+8.89%", "high_price": 17.08, "last_price": 15.44, "low_price": 14.79, "start_price": 14.85, "volume": ""}, {"date": "20230707", "type": "VIX", "fluc_ratio": "-3.95%", "high_price": 16.06, "last_price": 14.83, "low_price": 14.33, "start_price": 15.97, "volume": ""}, {"date": "20230710", "type": "VIX", "fluc_ratio": "+1.62%", "high_price": 16.21, "last_price": 15.07, "low_price": 15.04, "start_price": 16.08, "volume": ""}, {"date": "20230711", "type": "VIX", "fluc_ratio": "-1.53%", "high_price": 15.25, "last_price": 14.84, "low_price": 14.63, "start_price": 15.02, "volume": ""}, {"date": "20230712", "type": "VIX", "fluc_ratio": "-8.76%", "high_price": 14.82, "last_price": 13.54, "low_price": 13.51, "start_price": 14.82, "volume": ""}, {"date": "20230713", "type": "VIX", "fluc_ratio": "+0.52%", "high_price": 13.61, "last_price": 13.61, "low_price": 13.12, "start_price": 13.44, "volume": ""}, {"date": "20230714", "type": "VIX", "fluc_ratio": "-1.98%", "high_price": 13.76, "last_price": 13.34, "low_price": 13.22, "start_price": 13.72, "volume": ""}, {"date": "20230717", "type": "VIX", "fluc_ratio": "+1.05%", "high_price": 14.0, "last_price": 13.48, "low_price": 13.43, "start_price": 13.78, "volume": ""}, {"date": "20230718", "type": "VIX", "fluc_ratio": "-1.34%", "high_price": 13.67, "last_price": 13.3, "low_price": 13.29, "start_price": 13.61, "volume": ""}, {"date": "20230719", "type": "VIX", "fluc_ratio": "+3.46%", "high_price": 13.84, "last_price": 13.76, "low_price": 13.12, "start_price": 13.32, "volume": ""}, {"date": "20230720", "type": "VIX", "fluc_ratio": "+1.67%", "high_price": 14.23, "last_price": 13.99, "low_price": 13.58, "start_price": 13.96, "volume": ""}, {"date": "20230721", "type": "VIX", "fluc_ratio": "-2.79%", "high_price": 13.89, "last_price": 13.6, "low_price": 13.37, "start_price": 13.87, "volume": ""}, {"date": "20230724", "type": "VIX", "fluc_ratio": "+2.28%", "high_price": 14.3, "last_price": 13.91, "low_price": 13.73, "start_price": 14.29, "volume": ""}, {"date": "20230725", "type": "VIX", "fluc_ratio": "-0.36%", "high_price": 14.09, "last_price": 13.86, "low_price": 13.82, "start_price": 14.02, "volume": ""}, {"date": "20230726", "type": "VIX", "fluc_ratio": "-4.83%", "high_price": 14.16, "last_price": 13.19, "low_price": 13.15, "start_price": 13.86, "volume": ""}, {"date": "20230727", "type": "VIX", "fluc_ratio": "+9.25%", "high_price": 15.02, "last_price": 14.41, "low_price": 12.74, "start_price": 13.14, "volume": ""}, {"date": "20230728", "type": "VIX", "fluc_ratio": "-7.49%", "high_price": 14.18, "last_price": 13.33, "low_price": 13.27, "start_price": 14.03, "volume": ""}, {"date": "20230731", "type": "VIX", "fluc_ratio": "+2.25%", "high_price": 14.09, "last_price": 13.63, "low_price": 13.57, "start_price": 13.98, "volume": ""}, {"date": "20230801", "type": "VIX", "fluc_ratio": "+2.20%", "high_price": 14.3, "last_price": 13.93, "low_price": 13.75, "start_price": 13.75, "volume": ""}, {"date": "20230802", "type": "VIX", "fluc_ratio": "+15.51%", "high_price": 16.48, "last_price": 16.09, "low_price": 14.95, "start_price": 15.7, "volume": ""}, {"date": "20230803", "type": "VIX", "fluc_ratio": "-1.06%", "high_price": 17.42, "last_price": 15.92, "low_price": 15.72, "start_price": 16.77, "volume": ""}, {"date": "20230804", "type": "VIX", "fluc_ratio": "+7.41%", "high_price": 17.39, "last_price": 17.1, "low_price": 14.57, "start_price": 16.01, "volume": ""}, {"date": "20230807", "type": "VIX", "fluc_ratio": "-7.78%", "high_price": 17.36, "last_price": 15.77, "low_price": 15.77, "start_price": 16.9, "volume": ""}, {"date": "20230808", "type": "VIX", "fluc_ratio": "+1.40%", "high_price": 18.14, "last_price": 15.99, "low_price": 15.96, "start_price": 16.28, "volume": ""}, {"date": "20230809", "type": "VIX", "fluc_ratio": "-0.19%", "high_price": 16.87, "last_price": 15.96, "low_price": 15.38, "start_price": 15.81, "volume": ""}, {"date": "20230810", "type": "VIX", "fluc_ratio": "-0.69%", "high_price": 16.86, "last_price": 15.85, "low_price": 14.6, "start_price": 15.58, "volume": ""}, {"date": "20230811", "type": "VIX", "fluc_ratio": "-6.37%", "high_price": 16.51, "last_price": 14.84, "low_price": 14.84, "start_price": 15.53, "volume": ""}, {"date": "20230814", "type": "VIX", "fluc_ratio": "-0.13%", "high_price": 16.06, "last_price": 14.82, "low_price": 14.77, "start_price": 15.88, "volume": ""}, {"date": "20230815", "type": "VIX", "fluc_ratio": "+11.07%", "high_price": 16.57, "last_price": 16.46, "low_price": 14.91, "start_price": 14.95, "volume": ""}, {"date": "20230816", "type": "VIX", "fluc_ratio": "+1.94%", "high_price": 16.93, "last_price": 16.78, "low_price": 15.8, "start_price": 16.54, "volume": ""}, {"date": "20230817", "type": "VIX", "fluc_ratio": "+6.62%", "high_price": 18.13, "last_price": 17.89, "low_price": 16.4, "start_price": 16.96, "volume": ""}, {"date": "20230818", "type": "VIX", "fluc_ratio": "-3.30%", "high_price": 18.88, "last_price": 17.3, "low_price": 17.14, "start_price": 17.8, "volume": ""}, {"date": "20230821", "type": "VIX", "fluc_ratio": "-0.98%", "high_price": 18.11, "last_price": 17.13, "low_price": 16.88, "start_price": 18.03, "volume": ""}, {"date": "20230822", "type": "VIX", "fluc_ratio": "-0.93%", "high_price": 17.58, "last_price": 16.97, "low_price": 16.61, "start_price": 16.96, "volume": ""}, {"date": "20230823", "type": "VIX", "fluc_ratio": "-5.83%", "high_price": 17.1, "last_price": 15.98, "low_price": 15.91, "start_price": 16.64, "volume": ""}, {"date": "20230824", "type": "VIX", "fluc_ratio": "+7.63%", "high_price": 17.32, "last_price": 17.2, "low_price": 15.48, "start_price": 15.57, "volume": ""}, {"date": "20230825", "type": "VIX", "fluc_ratio": "-8.84%", "high_price": 17.36, "last_price": 15.68, "low_price": 15.45, "start_price": 17.21, "volume": ""}, {"date": "20230828", "type": "VIX", "fluc_ratio": "-3.83%", "high_price": 16.28, "last_price": 15.08, "low_price": 15.0, "start_price": 16.24, "volume": ""}, {"date": "20230829", "type": "VIX", "fluc_ratio": "-4.18%", "high_price": 15.3, "last_price": 14.45, "low_price": 14.34, "start_price": 15.08, "volume": ""}, {"date": "20230830", "type": "VIX", "fluc_ratio": "-3.94%", "high_price": 14.7, "last_price": 13.88, "low_price": 13.83, "start_price": 14.53, "volume": ""}, {"date": "20230831", "type": "VIX", "fluc_ratio": "-2.23%", "high_price": 14.0, "last_price": 13.57, "low_price": 13.44, "start_price": 13.98, "volume": ""}, {"date": "20230901", "type": "VIX", "fluc_ratio": "-3.54%", "high_price": 13.56, "last_price": 13.09, "low_price": 13.02, "start_price": 13.56, "volume": ""}, {"date": "20230904", "type": "VIX", "fluc_ratio": "+5.58%", "high_price": 13.82, "last_price": 13.82, "low_price": 13.51, "start_price": 13.62, "volume": ""}, {"date": "20230905", "type": "VIX", "fluc_ratio": "+1.37%", "high_price": 14.47, "last_price": 14.01, "low_price": 13.7, "start_price": 14.15, "volume": ""}, {"date": "20230906", "type": "VIX", "fluc_ratio": "+3.14%", "high_price": 15.3, "last_price": 14.45, "low_price": 14.13, "start_price": 14.27, "volume": ""}, {"date": "20230907", "type": "VIX", "fluc_ratio": "-0.35%", "high_price": 15.69, "last_price": 14.4, "low_price": 14.4, "start_price": 14.81, "volume": ""}, {"date": "20230908", "type": "VIX", "fluc_ratio": "-3.89%", "high_price": 14.87, "last_price": 13.84, "low_price": 13.58, "start_price": 14.22, "volume": ""}, {"date": "20230911", "type": "VIX", "fluc_ratio": "-0.29%", "high_price": 14.33, "last_price": 13.8, "low_price": 13.74, "start_price": 14.17, "volume": ""}, {"date": "20230912", "type": "VIX", "fluc_ratio": "+3.12%", "high_price": 14.42, "last_price": 14.23, "low_price": 13.71, "start_price": 14.02, "volume": ""}, {"date": "20230913", "type": "VIX", "fluc_ratio": "-5.27%", "high_price": 14.68, "last_price": 13.48, "low_price": 13.41, "start_price": 14.42, "volume": ""}, {"date": "20230914", "type": "VIX", "fluc_ratio": "-4.90%", "high_price": 13.46, "last_price": 12.82, "low_price": 12.79, "start_price": 13.39, "volume": ""}, {"date": "20230915", "type": "VIX", "fluc_ratio": "+7.57%", "high_price": 14.17, "last_price": 13.79, "low_price": 12.68, "start_price": 12.7, "volume": ""}, {"date": "20230918", "type": "VIX", "fluc_ratio": "+1.52%", "high_price": 14.75, "last_price": 14.0, "low_price": 13.86, "start_price": 14.4, "volume": ""}, {"date": "20230919", "type": "VIX", "fluc_ratio": "+0.79%", "high_price": 14.88, "last_price": 14.11, "low_price": 13.86, "start_price": 14.11, "volume": ""}, {"date": "20230920", "type": "VIX", "fluc_ratio": "+7.30%", "high_price": 15.15, "last_price": 15.14, "low_price": 13.57, "start_price": 14.18, "volume": ""}, {"date": "20230921", "type": "VIX", "fluc_ratio": "+15.85%", "high_price": 17.54, "last_price": 17.54, "low_price": 15.1, "start_price": 15.49, "volume": ""}, {"date": "20230922", "type": "VIX", "fluc_ratio": "-1.94%", "high_price": 17.41, "last_price": 17.2, "low_price": 15.93, "start_price": 17.31, "volume": ""}, {"date": "20230925", "type": "VIX", "fluc_ratio": "-1.74%", "high_price": 18.41, "last_price": 16.9, "low_price": 16.79, "start_price": 17.25, "volume": ""}, {"date": "20230926", "type": "VIX", "fluc_ratio": "+12.07%", "high_price": 19.5, "last_price": 18.94, "low_price": 17.17, "start_price": 18.03, "volume": ""}, {"date": "20230927", "type": "VIX", "fluc_ratio": "-3.80%", "high_price": 19.71, "last_price": 18.22, "low_price": 18.03, "start_price": 18.29, "volume": ""}, {"date": "20230928", "type": "VIX", "fluc_ratio": "-4.83%", "high_price": 18.77, "last_price": 17.34, "low_price": 17.06, "start_price": 18.22, "volume": ""}, {"date": "20230929", "type": "VIX", "fluc_ratio": "+1.04%", "high_price": 17.74, "last_price": 17.52, "low_price": 15.83, "start_price": 16.87, "volume": ""}, {"date": "20231002", "type": "VIX", "fluc_ratio": "+0.51%", "high_price": 18.55, "last_price": 17.61, "low_price": 16.93, "start_price": 17.31, "volume": ""}, {"date": "20231003", "type": "VIX", "fluc_ratio": "+12.32%", "high_price": 20.48, "last_price": 19.78, "low_price": 17.52, "start_price": 17.81, "volume": ""}, {"date": "20231004", "type": "VIX", "fluc_ratio": "-6.07%", "high_price": 20.88, "last_price": 18.58, "low_price": 18.3, "start_price": 20.72, "volume": ""}, {"date": "20231005", "type": "VIX", "fluc_ratio": "-0.48%", "high_price": 19.58, "last_price": 18.49, "low_price": 18.26, "start_price": 18.67, "volume": ""}, {"date": "20231006", "type": "VIX", "fluc_ratio": "-5.62%", "high_price": 19.93, "last_price": 17.45, "low_price": 17.19, "start_price": 18.73, "volume": ""}, {"date": "20231009", "type": "VIX", "fluc_ratio": "+1.43%", "high_price": 19.6, "last_price": 17.7, "low_price": 17.56, "start_price": 19.54, "volume": ""}, {"date": "20231010", "type": "VIX", "fluc_ratio": "-3.79%", "high_price": 17.86, "last_price": 17.03, "low_price": 16.51, "start_price": 17.7, "volume": ""}, {"date": "20231011", "type": "VIX", "fluc_ratio": "-5.52%", "high_price": 17.78, "last_price": 16.09, "low_price": 16.09, "start_price": 16.95, "volume": ""}, {"date": "20231012", "type": "VIX", "fluc_ratio": "+3.73%", "high_price": 18.08, "last_price": 16.69, "low_price": 15.44, "start_price": 16.08, "volume": ""}, {"date": "20231013", "type": "VIX", "fluc_ratio": "+15.76%", "high_price": 20.78, "last_price": 19.32, "low_price": 16.5, "start_price": 16.53, "volume": ""}, {"date": "20231016", "type": "VIX", "fluc_ratio": "-10.92%", "high_price": 19.57, "last_price": 17.21, "low_price": 17.14, "start_price": 19.1, "volume": ""}, {"date": "20231017", "type": "VIX", "fluc_ratio": "+3.89%", "high_price": 18.54, "last_price": 17.88, "low_price": 16.97, "start_price": 17.41, "volume": ""}, {"date": "20231018", "type": "VIX", "fluc_ratio": "+7.49%", "high_price": 20.15, "last_price": 19.22, "low_price": 17.88, "start_price": 18.36, "volume": ""}, {"date": "20231019", "type": "VIX", "fluc_ratio": "+11.34%", "high_price": 21.4, "last_price": 21.4, "low_price": 18.55, "start_price": 19.73, "volume": ""}, {"date": "20231020", "type": "VIX", "fluc_ratio": "+1.45%", "high_price": 21.83, "last_price": 21.71, "low_price": 20.42, "start_price": 21.59, "volume": ""}, {"date": "20231023", "type": "VIX", "fluc_ratio": "-6.17%", "high_price": 23.08, "last_price": 20.37, "low_price": 19.48, "start_price": 21.83, "volume": ""}, {"date": "20231024", "type": "VIX", "fluc_ratio": "-6.87%", "high_price": 20.24, "last_price": 18.97, "low_price": 18.65, "start_price": 20.03, "volume": ""}, {"date": "20231025", "type": "VIX", "fluc_ratio": "+6.43%", "high_price": 21.24, "last_price": 20.19, "low_price": 18.86, "start_price": 19.39, "volume": ""}, {"date": "20231026", "type": "VIX", "fluc_ratio": "+2.43%", "high_price": 21.96, "last_price": 20.68, "low_price": 20.22, "start_price": 21.78, "volume": ""}, {"date": "20231027", "type": "VIX", "fluc_ratio": "+2.85%", "high_price": 22.07, "last_price": 21.27, "low_price": 19.72, "start_price": 20.39, "volume": ""}, {"date": "20231030", "type": "VIX", "fluc_ratio": "-7.15%", "high_price": 21.16, "last_price": 19.75, "low_price": 19.55, "start_price": 21.13, "volume": ""}, {"date": "20231031", "type": "VIX", "fluc_ratio": "-8.15%", "high_price": 19.86, "last_price": 18.14, "low_price": 17.97, "start_price": 19.86, "volume": ""}, {"date": "20231101", "type": "VIX", "fluc_ratio": "-7.00%", "high_price": 18.42, "last_price": 16.87, "low_price": 16.63, "start_price": 18.02, "volume": ""}, {"date": "20231102", "type": "VIX", "fluc_ratio": "-7.17%", "high_price": 16.62, "last_price": 15.66, "low_price": 15.58, "start_price": 16.59, "volume": ""}, {"date": "20231103", "type": "VIX", "fluc_ratio": "-4.79%", "high_price": 15.83, "last_price": 14.91, "low_price": 14.91, "start_price": 15.7, "volume": ""}, {"date": "20231106", "type": "VIX", "fluc_ratio": "-0.13%", "high_price": 15.58, "last_price": 14.89, "low_price": 14.84, "start_price": 15.39, "volume": ""}, {"date": "20231107", "type": "VIX", "fluc_ratio": "-0.54%", "high_price": 15.17, "last_price": 14.81, "low_price": 14.71, "start_price": 15.1, "volume": ""}, {"date": "20231108", "type": "VIX", "fluc_ratio": "-2.43%", "high_price": 15.09, "last_price": 14.45, "low_price": 14.3, "start_price": 14.91, "volume": ""}, {"date": "20231109", "type": "VIX", "fluc_ratio": "+5.81%", "high_price": 15.57, "last_price": 15.29, "low_price": 14.13, "start_price": 14.61, "volume": ""}, {"date": "20231110", "type": "VIX", "fluc_ratio": "-7.33%", "high_price": 15.45, "last_price": 14.17, "low_price": 14.16, "start_price": 15.09, "volume": ""}, {"date": "20231113", "type": "VIX", "fluc_ratio": "+4.16%", "high_price": 15.19, "last_price": 14.76, "low_price": 14.58, "start_price": 15.16, "volume": ""}, {"date": "20231114", "type": "VIX", "fluc_ratio": "-4.07%", "high_price": 14.86, "last_price": 14.16, "low_price": 13.91, "start_price": 14.83, "volume": ""}, {"date": "20231115", "type": "VIX", "fluc_ratio": "+0.14%", "high_price": 14.35, "last_price": 14.18, "low_price": 13.97, "start_price": 14.21, "volume": ""}, {"date": "20231116", "type": "VIX", "fluc_ratio": "+0.99%", "high_price": 14.42, "last_price": 14.32, "low_price": 13.68, "start_price": 14.12, "volume": ""}, {"date": "20231117", "type": "VIX", "fluc_ratio": "-3.63%", "high_price": 14.19, "last_price": 13.8, "low_price": 13.67, "start_price": 14.18, "volume": ""}, {"date": "20231120", "type": "VIX", "fluc_ratio": "-2.83%", "high_price": 14.31, "last_price": 13.41, "low_price": 13.39, "start_price": 14.26, "volume": ""}, {"date": "20231121", "type": "VIX", "fluc_ratio": "-0.45%", "high_price": 14.31, "last_price": 13.35, "low_price": 13.13, "start_price": 13.45, "volume": ""}, {"date": "20231122", "type": "VIX", "fluc_ratio": "-3.75%", "high_price": 13.25, "last_price": 12.85, "low_price": 12.82, "start_price": 13.08, "volume": ""}, {"date": "20231123", "type": "VIX", "fluc_ratio": "-0.39%", "high_price": 12.87, "last_price": 12.8, "low_price": 12.75, "start_price": 12.84, "volume": ""}, {"date": "20231124", "type": "VIX", "fluc_ratio": "-2.66%", "high_price": 13.17, "last_price": 12.46, "low_price": 12.45, "start_price": 13.03, "volume": ""}, {"date": "20231127", "type": "VIX", "fluc_ratio": "+1.85%", "high_price": 13.28, "last_price": 12.69, "low_price": 12.64, "start_price": 13.14, "volume": ""}, {"date": "20231128", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 14.3, "last_price": 12.69, "low_price": 12.56, "start_price": 12.78, "volume": ""}, {"date": "20231129", "type": "VIX", "fluc_ratio": "+2.29%", "high_price": 13.1, "last_price": 12.98, "low_price": 12.48, "start_price": 12.71, "volume": ""}, {"date": "20231130", "type": "VIX", "fluc_ratio": "-0.46%", "high_price": 13.39, "last_price": 12.92, "low_price": 12.82, "start_price": 13.07, "volume": ""}, {"date": "20231201", "type": "VIX", "fluc_ratio": "-2.24%", "high_price": 12.96, "last_price": 12.63, "low_price": 12.48, "start_price": 12.94, "volume": ""}, {"date": "20231204", "type": "VIX", "fluc_ratio": "+3.56%", "high_price": 13.7, "last_price": 13.08, "low_price": 12.98, "start_price": 13.28, "volume": ""}, {"date": "20231205", "type": "VIX", "fluc_ratio": "-1.76%", "high_price": 13.76, "last_price": 12.85, "low_price": 12.81, "start_price": 13.26, "volume": ""}, {"date": "20231206", "type": "VIX", "fluc_ratio": "+0.93%", "high_price": 13.03, "last_price": 12.97, "low_price": 12.64, "start_price": 12.78, "volume": ""}, {"date": "20231207", "type": "VIX", "fluc_ratio": "+0.69%", "high_price": 13.28, "last_price": 13.06, "low_price": 12.95, "start_price": 13.17, "volume": ""}, {"date": "20231208", "type": "VIX", "fluc_ratio": "-5.44%", "high_price": 13.24, "last_price": 12.35, "low_price": 12.35, "start_price": 13.14, "volume": ""}, {"date": "20231211", "type": "VIX", "fluc_ratio": "+2.27%", "high_price": 13.14, "last_price": 12.63, "low_price": 12.61, "start_price": 13.05, "volume": ""}, {"date": "20231212", "type": "VIX", "fluc_ratio": "-4.43%", "high_price": 12.74, "last_price": 12.07, "low_price": 11.81, "start_price": 12.69, "volume": ""}, {"date": "20231213", "type": "VIX", "fluc_ratio": "+0.99%", "high_price": 12.46, "last_price": 12.19, "low_price": 11.82, "start_price": 12.2, "volume": ""}, {"date": "20231214", "type": "VIX", "fluc_ratio": "+2.38%", "high_price": 12.74, "last_price": 12.48, "low_price": 11.84, "start_price": 11.96, "volume": ""}, {"date": "20231215", "type": "VIX", "fluc_ratio": "-1.60%", "high_price": 12.54, "last_price": 12.28, "low_price": 12.01, "start_price": 12.12, "volume": ""}, {"date": "20231218", "type": "VIX", "fluc_ratio": "+2.28%", "high_price": 12.64, "last_price": 12.56, "low_price": 12.4, "start_price": 12.62, "volume": ""}, {"date": "20231219", "type": "VIX", "fluc_ratio": "-0.24%", "high_price": 12.6, "last_price": 12.53, "low_price": 12.33, "start_price": 12.6, "volume": ""}, {"date": "20231220", "type": "VIX", "fluc_ratio": "+9.10%", "high_price": 13.93, "last_price": 13.67, "low_price": 12.29, "start_price": 12.63, "volume": ""}, {"date": "20231221", "type": "VIX", "fluc_ratio": "-0.15%", "high_price": 14.49, "last_price": 13.65, "low_price": 13.34, "start_price": 13.4, "volume": ""}, {"date": "20231222", "type": "VIX", "fluc_ratio": "-4.54%", "high_price": 13.96, "last_price": 13.03, "low_price": 13.0, "start_price": 13.72, "volume": ""}, {"date": "20231225", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 13.03, "last_price": 13.03, "low_price": 13.03, "start_price": 13.03, "volume": ""}, {"date": "20231226", "type": "VIX", "fluc_ratio": "-0.31%", "high_price": 13.8, "last_price": 12.99, "low_price": 12.96, "start_price": 13.77, "volume": ""}, {"date": "20231227", "type": "VIX", "fluc_ratio": "-4.31%", "high_price": 13.04, "last_price": 12.43, "low_price": 12.37, "start_price": 13.02, "volume": ""}, {"date": "20231228", "type": "VIX", "fluc_ratio": "+0.32%", "high_price": 12.65, "last_price": 12.47, "low_price": 12.38, "start_price": 12.44, "volume": ""}, {"date": "20231229", "type": "VIX", "fluc_ratio": "-0.16%", "high_price": 13.19, "last_price": 12.45, "low_price": 12.36, "start_price": 12.55, "volume": ""}, {"date": "20240102", "type": "VIX", "fluc_ratio": "+6.02%", "high_price": 14.23, "last_price": 13.2, "low_price": 13.1, "start_price": 13.22, "volume": ""}, {"date": "20240103", "type": "VIX", "fluc_ratio": "+6.36%", "high_price": 14.22, "last_price": 14.04, "low_price": 13.33, "start_price": 13.35, "volume": ""}, {"date": "20240104", "type": "VIX", "fluc_ratio": "+0.64%", "high_price": 14.2, "last_price": 14.13, "low_price": 13.64, "start_price": 13.93, "volume": ""}, {"date": "20240105", "type": "VIX", "fluc_ratio": "-5.52%", "high_price": 14.58, "last_price": 13.35, "low_price": 13.29, "start_price": 14.24, "volume": ""}, {"date": "20240108", "type": "VIX", "fluc_ratio": "-2.02%", "high_price": 14.18, "last_price": 13.08, "low_price": 13.02, "start_price": 14.0, "volume": ""}, {"date": "20240109", "type": "VIX", "fluc_ratio": "-2.45%", "high_price": 13.45, "last_price": 12.76, "low_price": 12.74, "start_price": 13.2, "volume": ""}, {"date": "20240110", "type": "VIX", "fluc_ratio": "-0.55%", "high_price": 12.95, "last_price": 12.69, "low_price": 12.67, "start_price": 12.86, "volume": ""}, {"date": "20240111", "type": "VIX", "fluc_ratio": "-1.97%", "high_price": 13.31, "last_price": 12.44, "low_price": 12.35, "start_price": 12.64, "volume": ""}, {"date": "20240112", "type": "VIX", "fluc_ratio": "+2.09%", "high_price": 13.08, "last_price": 12.7, "low_price": 12.47, "start_price": 12.66, "volume": ""}, {"date": "20240115", "type": "VIX", "fluc_ratio": "+4.33%", "high_price": 13.34, "last_price": 13.25, "low_price": 13.2, "start_price": 13.23, "volume": ""}, {"date": "20240116", "type": "VIX", "fluc_ratio": "+4.45%", "high_price": 14.35, "last_price": 13.84, "low_price": 13.52, "start_price": 14.12, "volume": ""}, {"date": "20240117", "type": "VIX", "fluc_ratio": "+6.86%", "high_price": 15.4, "last_price": 14.79, "low_price": 14.38, "start_price": 14.59, "volume": ""}, {"date": "20240118", "type": "VIX", "fluc_ratio": "-4.46%", "high_price": 14.89, "last_price": 14.13, "low_price": 13.89, "start_price": 14.85, "volume": ""}, {"date": "20240119", "type": "VIX", "fluc_ratio": "-5.87%", "high_price": 14.58, "last_price": 13.3, "low_price": 13.28, "start_price": 13.8, "volume": ""}, {"date": "20240122", "type": "VIX", "fluc_ratio": "-0.83%", "high_price": 13.84, "last_price": 13.19, "low_price": 13.17, "start_price": 13.77, "volume": ""}, {"date": "20240123", "type": "VIX", "fluc_ratio": "-4.85%", "high_price": 13.29, "last_price": 12.55, "low_price": 12.53, "start_price": 13.2, "volume": ""}, {"date": "20240124", "type": "VIX", "fluc_ratio": "+4.70%", "high_price": 13.18, "last_price": 13.14, "low_price": 12.41, "start_price": 12.66, "volume": ""}, {"date": "20240125", "type": "VIX", "fluc_ratio": "+2.36%", "high_price": 13.58, "last_price": 13.45, "low_price": 13.06, "start_price": 13.18, "volume": ""}, {"date": "20240126", "type": "VIX", "fluc_ratio": "-1.41%", "high_price": 14.1, "last_price": 13.26, "low_price": 13.2, "start_price": 13.73, "volume": ""}, {"date": "20240129", "type": "VIX", "fluc_ratio": "+2.56%", "high_price": 15.35, "last_price": 13.6, "low_price": 13.59, "start_price": 13.98, "volume": ""}, {"date": "20240130", "type": "VIX", "fluc_ratio": "-2.13%", "high_price": 13.74, "last_price": 13.31, "low_price": 13.23, "start_price": 13.69, "volume": ""}, {"date": "20240131", "type": "VIX", "fluc_ratio": "+7.81%", "high_price": 14.61, "last_price": 14.35, "low_price": 13.18, "start_price": 13.42, "volume": ""}, {"date": "20240201", "type": "VIX", "fluc_ratio": "-3.28%", "high_price": 14.63, "last_price": 13.88, "low_price": 13.87, "start_price": 14.21, "volume": ""}, {"date": "20240202", "type": "VIX", "fluc_ratio": "-0.22%", "high_price": 14.23, "last_price": 13.85, "low_price": 13.39, "start_price": 13.95, "volume": ""}, {"date": "20240205", "type": "VIX", "fluc_ratio": "-1.30%", "high_price": 14.53, "last_price": 13.67, "low_price": 13.58, "start_price": 14.37, "volume": ""}, {"date": "20240206", "type": "VIX", "fluc_ratio": "-4.46%", "high_price": 13.78, "last_price": 13.06, "low_price": 12.98, "start_price": 13.57, "volume": ""}, {"date": "20240207", "type": "VIX", "fluc_ratio": "-1.76%", "high_price": 13.13, "last_price": 12.83, "low_price": 12.81, "start_price": 13.06, "volume": ""}, {"date": "20240208", "type": "VIX", "fluc_ratio": "-0.31%", "high_price": 13.17, "last_price": 12.79, "low_price": 12.74, "start_price": 12.95, "volume": ""}, {"date": "20240209", "type": "VIX", "fluc_ratio": "+1.09%", "high_price": 13.01, "last_price": 12.93, "low_price": 12.69, "start_price": 12.79, "volume": ""}, {"date": "20240212", "type": "VIX", "fluc_ratio": "+7.73%", "high_price": 13.94, "last_price": 13.93, "low_price": 13.34, "start_price": 13.48, "volume": ""}, {"date": "20240213", "type": "VIX", "fluc_ratio": "+13.78%", "high_price": 17.94, "last_price": 15.85, "low_price": 13.43, "start_price": 13.96, "volume": ""}, {"date": "20240214", "type": "VIX", "fluc_ratio": "-9.27%", "high_price": 15.47, "last_price": 14.38, "low_price": 14.22, "start_price": 15.38, "volume": ""}, {"date": "20240215", "type": "VIX", "fluc_ratio": "-2.57%", "high_price": 14.64, "last_price": 14.01, "low_price": 13.94, "start_price": 14.27, "volume": ""}, {"date": "20240216", "type": "VIX", "fluc_ratio": "+1.64%", "high_price": 14.71, "last_price": 14.24, "low_price": 13.75, "start_price": 13.94, "volume": ""}, {"date": "20240219", "type": "VIX", "fluc_ratio": "+3.30%", "high_price": 14.78, "last_price": 14.71, "low_price": 14.65, "start_price": 14.72, "volume": ""}, {"date": "20240220", "type": "VIX", "fluc_ratio": "+4.83%", "high_price": 15.91, "last_price": 15.42, "low_price": 15.07, "start_price": 15.09, "volume": ""}, {"date": "20240221", "type": "VIX", "fluc_ratio": "-0.52%", "high_price": 16.12, "last_price": 15.34, "low_price": 15.22, "start_price": 15.54, "volume": ""}, {"date": "20240222", "type": "VIX", "fluc_ratio": "-5.22%", "high_price": 14.64, "last_price": 14.54, "low_price": 14.12, "start_price": 14.28, "volume": ""}, {"date": "20240223", "type": "VIX", "fluc_ratio": "-5.43%", "high_price": 14.31, "last_price": 13.75, "low_price": 13.64, "start_price": 14.31, "volume": ""}, {"date": "20240226", "type": "VIX", "fluc_ratio": "-0.07%", "high_price": 14.2, "last_price": 13.74, "low_price": 13.66, "start_price": 14.17, "volume": ""}, {"date": "20240227", "type": "VIX", "fluc_ratio": "-2.26%", "high_price": 13.75, "last_price": 13.43, "low_price": 13.41, "start_price": 13.63, "volume": ""}, {"date": "20240228", "type": "VIX", "fluc_ratio": "+3.05%", "high_price": 13.9, "last_price": 13.84, "low_price": 13.44, "start_price": 13.52, "volume": ""}, {"date": "20240229", "type": "VIX", "fluc_ratio": "-3.18%", "high_price": 14.15, "last_price": 13.4, "low_price": 13.3, "start_price": 14.14, "volume": ""}, {"date": "20240301", "type": "VIX", "fluc_ratio": "-2.16%", "high_price": 13.66, "last_price": 13.11, "low_price": 13.08, "start_price": 13.34, "volume": ""}, {"date": "20240304", "type": "VIX", "fluc_ratio": "+2.90%", "high_price": 13.58, "last_price": 13.49, "low_price": 13.32, "start_price": 13.49, "volume": ""}, {"date": "20240305", "type": "VIX", "fluc_ratio": "+7.19%", "high_price": 15.1, "last_price": 14.46, "low_price": 13.75, "start_price": 13.75, "volume": ""}, {"date": "20240306", "type": "VIX", "fluc_ratio": "+0.28%", "high_price": 14.93, "last_price": 14.5, "low_price": 13.89, "start_price": 14.27, "volume": ""}, {"date": "20240307", "type": "VIX", "fluc_ratio": "-0.41%", "high_price": 14.98, "last_price": 14.44, "low_price": 14.25, "start_price": 14.98, "volume": ""}, {"date": "20240308", "type": "VIX", "fluc_ratio": "+2.08%", "high_price": 15.53, "last_price": 14.74, "low_price": 13.97, "start_price": 14.22, "volume": ""}, {"date": "20240311", "type": "VIX", "fluc_ratio": "+3.26%", "high_price": 16.04, "last_price": 15.22, "low_price": 15.13, "start_price": 15.51, "volume": ""}, {"date": "20240312", "type": "VIX", "fluc_ratio": "-9.07%", "high_price": 15.2, "last_price": 13.84, "low_price": 13.81, "start_price": 14.97, "volume": ""}, {"date": "20240313", "type": "VIX", "fluc_ratio": "-0.65%", "high_price": 14.04, "last_price": 13.75, "low_price": 13.67, "start_price": 13.89, "volume": ""}, {"date": "20240314", "type": "VIX", "fluc_ratio": "+4.73%", "high_price": 15.33, "last_price": 14.4, "low_price": 13.42, "start_price": 13.62, "volume": ""}, {"date": "20240315", "type": "VIX", "fluc_ratio": "+0.07%", "high_price": 15.53, "last_price": 14.41, "low_price": 14.14, "start_price": 14.33, "volume": ""}, {"date": "20240318", "type": "VIX", "fluc_ratio": "-0.56%", "high_price": 14.85, "last_price": 14.33, "low_price": 14.26, "start_price": 14.75, "volume": ""}, {"date": "20240319", "type": "VIX", "fluc_ratio": "-3.56%", "high_price": 14.86, "last_price": 13.82, "low_price": 13.8, "start_price": 14.5, "volume": ""}, {"date": "20240320", "type": "VIX", "fluc_ratio": "-5.64%", "high_price": 14.17, "last_price": 13.04, "low_price": 13.01, "start_price": 13.83, "volume": ""}, {"date": "20240321", "type": "VIX", "fluc_ratio": "-0.92%", "high_price": 13.08, "last_price": 12.92, "low_price": 12.4, "start_price": 12.98, "volume": ""}, {"date": "20240322", "type": "VIX", "fluc_ratio": "+1.08%", "high_price": 13.15, "last_price": 13.06, "low_price": 12.58, "start_price": 12.92, "volume": ""}, {"date": "20240325", "type": "VIX", "fluc_ratio": "+1.00%", "high_price": 13.67, "last_price": 13.19, "low_price": 13.11, "start_price": 13.67, "volume": ""}, {"date": "20240326", "type": "VIX", "fluc_ratio": "+0.38%", "high_price": 13.43, "last_price": 13.24, "low_price": 12.84, "start_price": 13.12, "volume": ""}, {"date": "20240327", "type": "VIX", "fluc_ratio": "-3.47%", "high_price": 13.34, "last_price": 12.78, "low_price": 12.66, "start_price": 13.13, "volume": ""}, {"date": "20240328", "type": "VIX", "fluc_ratio": "+1.80%", "high_price": 13.1, "last_price": 13.01, "low_price": 12.84, "start_price": 12.93, "volume": ""}, {"date": "20240329", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 13.01, "last_price": 13.01, "low_price": 13.01, "start_price": 13.01, "volume": ""}, {"date": "20240401", "type": "VIX", "fluc_ratio": "+4.92%", "high_price": 14.15, "last_price": 13.65, "low_price": 13.55, "start_price": 13.61, "volume": ""}, {"date": "20240402", "type": "VIX", "fluc_ratio": "+7.03%", "high_price": 15.43, "last_price": 14.61, "low_price": 13.68, "start_price": 13.74, "volume": ""}, {"date": "20240403", "type": "VIX", "fluc_ratio": "-1.92%", "high_price": 15.18, "last_price": 14.33, "low_price": 14.25, "start_price": 15.0, "volume": ""}, {"date": "20240404", "type": "VIX", "fluc_ratio": "+14.10%", "high_price": 16.92, "last_price": 16.35, "low_price": 13.74, "start_price": 14.29, "volume": ""}, {"date": "20240405", "type": "VIX", "fluc_ratio": "-1.96%", "high_price": 16.75, "last_price": 16.03, "low_price": 15.53, "start_price": 16.45, "volume": ""}, {"date": "20240408", "type": "VIX", "fluc_ratio": "-5.24%", "high_price": 16.5, "last_price": 15.19, "low_price": 15.11, "start_price": 16.24, "volume": ""}, {"date": "20240409", "type": "VIX", "fluc_ratio": "-1.38%", "high_price": 16.63, "last_price": 14.98, "low_price": 14.94, "start_price": 15.34, "volume": ""}, {"date": "20240410", "type": "VIX", "fluc_ratio": "+5.47%", "high_price": 16.62, "last_price": 15.8, "low_price": 14.59, "start_price": 15.24, "volume": ""}, {"date": "20240411", "type": "VIX", "fluc_ratio": "-5.63%", "high_price": 17.61, "last_price": 14.91, "low_price": 14.91, "start_price": 16.02, "volume": ""}, {"date": "20240412", "type": "VIX", "fluc_ratio": "+16.10%", "high_price": 19.2, "last_price": 17.31, "low_price": 14.91, "start_price": 14.91, "volume": ""}, {"date": "20240415", "type": "VIX", "fluc_ratio": "+11.09%", "high_price": 19.46, "last_price": 19.23, "low_price": 16.26, "start_price": 16.94, "volume": ""}, {"date": "20240416", "type": "VIX", "fluc_ratio": "-4.32%", "high_price": 19.56, "last_price": 18.4, "low_price": 17.64, "start_price": 19.49, "volume": ""}, {"date": "20240417", "type": "VIX", "fluc_ratio": "-1.03%", "high_price": 19.11, "last_price": 18.21, "low_price": 17.54, "start_price": 18.24, "volume": ""}, {"date": "20240418", "type": "VIX", "fluc_ratio": "-1.15%", "high_price": 18.37, "last_price": 18.0, "low_price": 17.21, "start_price": 17.91, "volume": ""}, {"date": "20240419", "type": "VIX", "fluc_ratio": "+3.94%", "high_price": 21.36, "last_price": 18.71, "low_price": 18.17, "start_price": 21.33, "volume": ""}, {"date": "20240422", "type": "VIX", "fluc_ratio": "-9.46%", "high_price": 18.72, "last_price": 16.94, "low_price": 16.69, "start_price": 18.59, "volume": ""}, {"date": "20240423", "type": "VIX", "fluc_ratio": "-7.38%", "high_price": 16.76, "last_price": 15.69, "low_price": 15.69, "start_price": 16.72, "volume": ""}, {"date": "20240424", "type": "VIX", "fluc_ratio": "+1.78%", "high_price": 16.38, "last_price": 15.97, "low_price": 15.58, "start_price": 15.76, "volume": ""}, {"date": "20240425", "type": "VIX", "fluc_ratio": "-3.76%", "high_price": 17.55, "last_price": 15.37, "low_price": 15.27, "start_price": 16.25, "volume": ""}, {"date": "20240426", "type": "VIX", "fluc_ratio": "-2.21%", "high_price": 16.06, "last_price": 15.03, "low_price": 14.92, "start_price": 15.49, "volume": ""}, {"date": "20240429", "type": "VIX", "fluc_ratio": "-2.40%", "high_price": 15.42, "last_price": 14.67, "low_price": 14.63, "start_price": 15.37, "volume": ""}, {"date": "20240430", "type": "VIX", "fluc_ratio": "+6.68%", "high_price": 15.9, "last_price": 15.65, "low_price": 14.67, "start_price": 14.82, "volume": ""}, {"date": "20240501", "type": "VIX", "fluc_ratio": "-1.66%", "high_price": 16.22, "last_price": 15.39, "low_price": 14.35, "start_price": 15.75, "volume": ""}, {"date": "20240502", "type": "VIX", "fluc_ratio": "0.00%", "high_price": 15.39, "last_price": 15.39, "low_price": 15.39, "start_price": 15.39, "volume": ""}]

KOSPI 변동성 지수(K_VIX)

[{"date": "20200102", "type": "K_VIX", "fluc_ratio": 0.0483, "high_price": 15.64, "last_price": 15.4, "low_price": 15.12, "start_price": 15.33, "volume": "-"}, {"date": "20200103", "type": "K_VIX", "fluc_ratio": 0.0312, "high_price": 16.18, "last_price": 15.88, "low_price": 15.17, "start_price": 15.34, "volume": "-"}, {"date": "20200106", "type": "K_VIX", "fluc_ratio": 0.0, "high_price": 16.54, "last_price": 15.88, "low_price": 15.84, "start_price": 16.54, "volume": "-"}, {"date": "20200107", "type": "K_VIX", "fluc_ratio": -0.0504, "high_price": 15.45, "last_price": 15.08, "low_price": 14.92, "start_price": 15.44, "volume": "-"}, {"date": "20200108", "type": "K_VIX", "fluc_ratio": 0.059, "high_price": 17.07, "last_price": 15.97, "low_price": 15.57, "start_price": 16.3, "volume": "-"}, {"date": "20200109", "type": "K_VIX", "fluc_ratio": -0.1497, "high_price": 14.78, "last_price": 13.58, "low_price": 13.58, "start_price": 14.62, "volume": "-"}, {"date": "20200110", "type": "K_VIX", "fluc_ratio": -0.0567, "high_price": 13.46, "last_price": 12.81, "low_price": 12.81, "start_price": 13.46, "volume": "-"}, {"date": "20200113", "type": "K_VIX", "fluc_ratio": 0.0351, "high_price": 13.31, "last_price": 13.26, "low_price": 12.95, "start_price": 13.23, "volume": "-"}, {"date": "20200114", "type": "K_VIX", "fluc_ratio": 0.0113, "high_price": 13.48, "last_price": 13.41, "low_price": 13.09, "start_price": 13.3, "volume": "-"}, {"date": "20200115", "type": "K_VIX", "fluc_ratio": -0.003, "high_price": 13.69, "last_price": 13.37, "low_price": 13.3, "start_price": 13.65, "volume": "-"}, {"date": "20200116", "type": "K_VIX", "fluc_ratio": 0.0157, "high_price": 13.71, "last_price": 13.58, "low_price": 13.25, "start_price": 13.44, "volume": "-"}, {"date": "20200117", "type": "K_VIX", "fluc_ratio": 0.0015, "high_price": 13.83, "last_price": 13.6, "low_price": 13.5, "start_price": 13.6, "volume": "-"}, {"date": "20200120", "type": "K_VIX", "fluc_ratio": 0.0029, "high_price": 14.04, "last_price": 13.64, "low_price": 13.62, "start_price": 13.93, "volume": "-"}, {"date": "20200121", "type": "K_VIX", "fluc_ratio": 0.0565, "high_price": 14.41, "last_price": 14.41, "low_price": 13.81, "start_price": 13.84, "volume": "-"}, {"date": "20200122", "type": "K_VIX", "fluc_ratio": -0.0083, "high_price": 14.46, "last_price": 14.29, "low_price": 14.2, "start_price": 14.43, "volume": "-"}, {"date": "20200123", "type": "K_VIX", "fluc_ratio": 0.0707, "high_price": 15.47, "last_price": 15.3, "low_price": 14.87, "start_price": 14.88, "volume": "-"}, {"date": "20200128", "type": "K_VIX", "fluc_ratio": 0.1974, "high_price": 19.05, "last_price": 18.32, "low_price": 17.41, "start_price": 17.48, "volume": "-"}, {"date": "20200129", "type": "K_VIX", "fluc_ratio": -0.0726, "high_price": 18.32, "last_price": 16.99, "low_price": 16.48, "start_price": 17.9, "volume": "-"}, {"date": "20200130", "type": "K_VIX", "fluc_ratio": 0.0818, "high_price": 18.49, "last_price": 18.38, "low_price": 16.89, "start_price": 17.18, "volume": "-"}, {"date": "20200131", "type": "K_VIX", "fluc_ratio": 0.0495, "high_price": 19.56, "last_price": 19.29, "low_price": 17.56, "start_price": 17.97, "volume": "-"}, {"date": "20200203", "type": "K_VIX", "fluc_ratio": 0.0016, "high_price": 21.72, "last_price": 19.32, "low_price": 19.17, "start_price": 21.61, "volume": "-"}, {"date": "20200204", "type": "K_VIX", "fluc_ratio": -0.0481, "high_price": 18.84, "last_price": 18.39, "low_price": 18.1, "start_price": 18.75, "volume": "-"}, {"date": "20200205", "type": "K_VIX", "fluc_ratio": -0.0087, "high_price": 18.55, "last_price": 18.23, "low_price": 17.77, "start_price": 18.01, "volume": "-"}, {"date": "20200206", "type": "K_VIX", "fluc_ratio": -0.023, "high_price": 17.97, "last_price": 17.81, "low_price": 17.25, "start_price": 17.58, "volume": "-"}, {"date": "20200207", "type": "K_VIX", "fluc_ratio": -0.0157, "high_price": 18.2, "last_price": 17.53, "low_price": 17.53, "start_price": 17.7, "volume": "-"}, {"date": "20200210", "type": "K_VIX", "fluc_ratio": 0.0394, "high_price": 19.01, "last_price": 18.22, "low_price": 18.16, "start_price": 18.89, "volume": "-"}, {"date": "20200211", "type": "K_VIX", "fluc_ratio": -0.0033, "high_price": 18.64, "last_price": 18.16, "low_price": 17.39, "start_price": 17.61, "volume": "-"}, {"date": "20200212", "type": "K_VIX", "fluc_ratio": -0.0666, "high_price": 18.27, "last_price": 16.95, "low_price": 16.78, "start_price": 18.19, "volume": "-"}, {"date": "20200213", "type": "K_VIX", "fluc_ratio": -0.0159, "high_price": 17.09, "last_price": 16.68, "low_price": 16.27, "start_price": 16.65, "volume": "-"}, {"date": "20200214", "type": "K_VIX", "fluc_ratio": 0.0102, "high_price": 17.13, "last_price": 16.85, "low_price": 16.76, "start_price": 16.92, "volume": "-"}, {"date": "20200217", "type": "K_VIX", "fluc_ratio": 0.0184, "high_price": 17.67, "last_price": 17.16, "low_price": 16.99, "start_price": 17.6, "volume": "-"}, {"date": "20200218", "type": "K_VIX", "fluc_ratio": 0.0635, "high_price": 18.3, "last_price": 18.25, "low_price": 17.56, "start_price": 17.64, "volume": "-"}, {"date": "20200219", "type": "K_VIX", "fluc_ratio": -0.0033, "high_price": 18.64, "last_price": 18.19, "low_price": 17.9, "start_price": 17.99, "volume": "-"}, {"date": "20200220", "type": "K_VIX", "fluc_ratio": 0.0027, "high_price": 19.17, "last_price": 18.24, "low_price": 17.72, "start_price": 18.07, "volume": "-"}, {"date": "20200221", "type": "K_VIX", "fluc_ratio": 0.0855, "high_price": 19.8, "last_price": 19.8, "low_price": 19.15, "start_price": 19.35, "volume": "-"}, {"date": "20200224", "type": "K_VIX", "fluc_ratio": 0.1944, "high_price": 23.74, "last_price": 23.65, "low_price": 22.67, "start_price": 22.81, "volume": "-"}, {"date": "20200225", "type": "K_VIX", "fluc_ratio": -0.0393, "high_price": 24.32, "last_price": 22.72, "low_price": 22.64, "start_price": 23.73, "volume": "-"}, {"date": "20200226", "type": "K_VIX", "fluc_ratio": 0.1048, "high_price": 25.33, "last_price": 25.1, "low_price": 24.36, "start_price": 25.15, "volume": "-"}, {"date": "20200227", "type": "K_VIX", "fluc_ratio": 0.0693, "high_price": 27.62, "last_price": 26.84, "low_price": 25.24, "start_price": 25.48, "volume": "-"}, {"date": "20200228", "type": "K_VIX", "fluc_ratio": 0.2597, "high_price": 34.13, "last_price": 33.81, "low_price": 30.62, "start_price": 32.1, "volume": "-"}, {"date": "20200302", "type": "K_VIX", "fluc_ratio": -0.034, "high_price": 36.76, "last_price": 32.66, "low_price": 31.89, "start_price": 35.08, "volume": "-"}, {"date": "20200303", "type": "K_VIX", "fluc_ratio": -0.0971, "high_price": 29.92, "last_price": 29.49, "low_price": 27.84, "start_price": 28.89, "volume": "-"}, {"date": "20200304", "type": "K_VIX", "fluc_ratio": -0.0926, "high_price": 29.24, "last_price": 26.76, "low_price": 26.6, "start_price": 29.23, "volume": "-"}, {"date": "20200305", "type": "K_VIX", "fluc_ratio": -0.1158, "high_price": 25.73, "last_price": 23.66, "low_price": 23.42, "start_price": 25.73, "volume": "-"}, {"date": "20200306", "type": "K_VIX", "fluc_ratio": 0.161, "high_price": 28.0, "last_price": 27.47, "low_price": 26.13, "start_price": 26.43, "volume": "-"}, {"date": "20200309", "type": "K_VIX", "fluc_ratio": 0.3182, "high_price": 36.91, "last_price": 36.21, "low_price": 32.75, "start_price": 33.05, "volume": "-"}, {"date": "20200310", "type": "K_VIX", "fluc_ratio": -0.0389, "high_price": 37.15, "last_price": 34.8, "low_price": 34.48, "start_price": 36.82, "volume": "-"}, {"date": "20200311", "type": "K_VIX", "fluc_ratio": 0.0805, "high_price": 38.27, "last_price": 37.6, "low_price": 34.47, "start_price": 34.51, "volume": "-"}, {"date": "20200312", "type": "K_VIX", "fluc_ratio": 0.1455, "high_price": 47.71, "last_price": 43.07, "low_price": 38.23, "start_price": 38.45, "volume": "-"}, {"date": "20200313", "type": "K_VIX", "fluc_ratio": 0.2505, "high_price": 60.71, "last_price": 53.86, "low_price": 48.86, "start_price": 51.07, "volume": "-"}, {"date": "20200316", "type": "K_VIX", "fluc_ratio": 0.1987, "high_price": 64.68, "last_price": 64.56, "low_price": 55.33, "start_price": 57.76, "volume": "-"}, {"date": "20200317", "type": "K_VIX", "fluc_ratio": -0.0011, "high_price": 70.51, "last_price": 64.49, "low_price": 61.79, "start_price": 67.88, "volume": "-"}, {"date": "20200318", "type": "K_VIX", "fluc_ratio": -0.0262, "high_price": 62.8, "last_price": 62.8, "low_price": 57.58, "start_price": 62.22, "volume": "-"}, {"date": "20200319", "type": "K_VIX", "fluc_ratio": 0.1025, "high_price": 71.75, "last_price": 69.24, "low_price": 60.8, "start_price": 62.7, "volume": "-"}, {"date": "20200320", "type": "K_VIX", "fluc_ratio": -0.1229, "high_price": 71.29, "last_price": 60.73, "low_price": 60.29, "start_price": 71.29, "volume": "-"}, {"date": "20200323", "type": "K_VIX", "fluc_ratio": 0.0291, "high_price": 68.37, "last_price": 62.5, "low_price": 62.08, "start_price": 66.07, "volume": "-"}, {"date": "20200324", "type": "K_VIX", "fluc_ratio": -0.1395, "high_price": 62.13, "last_price": 53.78, "low_price": 53.39, "start_price": 62.09, "volume": "-"}, {"date": "20200325", "type": "K_VIX", "fluc_ratio": -0.0829, "high_price": 53.38, "last_price": 49.32, "low_price": 49.28, "start_price": 53.38, "volume": "-"}, {"date": "20200326", "type": "K_VIX", "fluc_ratio": 0.0697, "high_price": 53.01, "last_price": 52.76, "low_price": 50.05, "start_price": 50.79, "volume": "-"}, {"date": "20200327", "type": "K_VIX", "fluc_ratio": 0.0353, "high_price": 56.07, "last_price": 54.62, "low_price": 50.56, "start_price": 50.97, "volume": "-"}, {"date": "20200330", "type": "K_VIX", "fluc_ratio": 0.0038, "high_price": 57.11, "last_price": 54.83, "low_price": 53.79, "start_price": 55.88, "volume": "-"}, {"date": "20200331", "type": "K_VIX", "fluc_ratio": -0.1145, "high_price": 52.9, "last_price": 48.55, "low_price": 48.34, "start_price": 52.83, "volume": "-"}, {"date": "20200401", "type": "K_VIX", "fluc_ratio": 0.0299, "high_price": 50.1, "last_price": 50.0, "low_price": 42.8, "start_price": 47.52, "volume": "-"}, {"date": "20200402", "type": "K_VIX", "fluc_ratio": -0.0552, "high_price": 50.65, "last_price": 47.24, "low_price": 47.24, "start_price": 50.15, "volume": "-"}, {"date": "20200403", "type": "K_VIX", "fluc_ratio": -0.0402, "high_price": 46.8, "last_price": 45.34, "low_price": 45.0, "start_price": 46.32, "volume": "-"}, {"date": "20200406", "type": "K_VIX", "fluc_ratio": -0.1562, "high_price": 44.15, "last_price": 38.26, "low_price": 37.97, "start_price": 44.15, "volume": "-"}, {"date": "20200407", "type": "K_VIX", "fluc_ratio": -0.0554, "high_price": 38.41, "last_price": 36.14, "low_price": 35.89, "start_price": 36.33, "volume": "-"}, {"date": "20200408", "type": "K_VIX", "fluc_ratio": 0.1082, "high_price": 40.11, "last_price": 40.05, "low_price": 37.24, "start_price": 37.46, "volume": "-"}, {"date": "20200409", "type": "K_VIX", "fluc_ratio": -0.1124, "high_price": 39.87, "last_price": 35.55, "low_price": 35.55, "start_price": 38.53, "volume": "-"}, {"date": "20200410", "type": "K_VIX", "fluc_ratio": 0.0082, "high_price": 37.03, "last_price": 35.84, "low_price": 35.41, "start_price": 37.03, "volume": "-"}, {"date": "20200413", "type": "K_VIX", "fluc_ratio": 0.1074, "high_price": 39.92, "last_price": 39.69, "low_price": 38.02, "start_price": 38.24, "volume": "-"}, {"date": "20200414", "type": "K_VIX", "fluc_ratio": -0.092, "high_price": 38.36, "last_price": 36.04, "low_price": 35.96, "start_price": 38.29, "volume": "-"}, {"date": "20200416", "type": "K_VIX", "fluc_ratio": -0.0339, "high_price": 38.18, "last_price": 34.82, "low_price": 34.82, "start_price": 37.35, "volume": "-"}, {"date": "20200417", "type": "K_VIX", "fluc_ratio": -0.0971, "high_price": 31.95, "last_price": 31.44, "low_price": 30.83, "start_price": 31.95, "volume": "-"}, {"date": "20200420", "type": "K_VIX", "fluc_ratio": 0.0588, "high_price": 33.47, "last_price": 33.29, "low_price": 32.43, "start_price": 33.21, "volume": "-"}, {"date": "20200421", "type": "K_VIX", "fluc_ratio": 0.0973, "high_price": 41.74, "last_price": 36.53, "low_price": 34.25, "start_price": 34.7, "volume": "-"}, {"date": "20200422", "type": "K_VIX", "fluc_ratio": 0.0005, "high_price": 39.8, "last_price": 36.55, "low_price": 36.12, "start_price": 39.15, "volume": "-"}, {"date": "20200423", "type": "K_VIX", "fluc_ratio": -0.0572, "high_price": 36.39, "last_price": 34.46, "low_price": 34.45, "start_price": 35.91, "volume": "-"}, {"date": "20200424", "type": "K_VIX", "fluc_ratio": 0.0894, "high_price": 37.77, "last_price": 37.54, "low_price": 35.83, "start_price": 35.93, "volume": "-"}, {"date": "20200427", "type": "K_VIX", "fluc_ratio": -0.0637, "high_price": 37.02, "last_price": 35.15, "low_price": 35.0, "start_price": 37.01, "volume": "-"}, {"date": "20200428", "type": "K_VIX", "fluc_ratio": -0.0714, "high_price": 34.94, "last_price": 32.64, "low_price": 32.63, "start_price": 34.56, "volume": "-"}, {"date": "20200429", "type": "K_VIX", "fluc_ratio": -0.0653, "high_price": 32.99, "last_price": 30.51, "low_price": 30.45, "start_price": 32.96, "volume": "-"}, {"date": "20200504", "type": "K_VIX", "fluc_ratio": 0.1917, "high_price": 36.48, "last_price": 36.36, "low_price": 34.98, "start_price": 35.84, "volume": "-"}, {"date": "20200506", "type": "K_VIX", "fluc_ratio": -0.1251, "high_price": 35.13, "last_price": 31.81, "low_price": 31.81, "start_price": 34.26, "volume": "-"}, {"date": "20200507", "type": "K_VIX", "fluc_ratio": -0.0157, "high_price": 32.67, "last_price": 31.31, "low_price": 30.55, "start_price": 32.57, "volume": "-"}, {"date": "20200508", "type": "K_VIX", "fluc_ratio": -0.0811, "high_price": 29.77, "last_price": 28.77, "low_price": 28.47, "start_price": 29.77, "volume": "-"}, {"date": "20200511", "type": "K_VIX", "fluc_ratio": 0.0195, "high_price": 29.6, "last_price": 29.33, "low_price": 27.65, "start_price": 28.18, "volume": "-"}, {"date": "20200512", "type": "K_VIX", "fluc_ratio": -0.0525, "high_price": 30.73, "last_price": 27.79, "low_price": 27.15, "start_price": 29.67, "volume": "-"}, {"date": "20200513", "type": "K_VIX", "fluc_ratio": -0.0734, "high_price": 29.4, "last_price": 25.75, "low_price": 25.7, "start_price": 29.4, "volume": "-"}, {"date": "20200514", "type": "K_VIX", "fluc_ratio": 0.0404, "high_price": 27.87, "last_price": 26.79, "low_price": 26.77, "start_price": 27.74, "volume": "-"}, {"date": "20200515", "type": "K_VIX", "fluc_ratio": 0.0063, "high_price": 27.83, "last_price": 26.96, "low_price": 26.35, "start_price": 26.38, "volume": "-"}, {"date": "20200518", "type": "K_VIX", "fluc_ratio": 0.003, "high_price": 28.54, "last_price": 27.04, "low_price": 26.9, "start_price": 28.37, "volume": "-"}, {"date": "20200519", "type": "K_VIX", "fluc_ratio": -0.0754, "high_price": 25.64, "last_price": 25.0, "low_price": 24.92, "start_price": 25.5, "volume": "-"}, {"date": "20200520", "type": "K_VIX", "fluc_ratio": -0.006, "high_price": 25.43, "last_price": 24.85, "low_price": 24.7, "start_price": 25.33, "volume": "-"}, {"date": "20200521", "type": "K_VIX", "fluc_ratio": -0.0515, "high_price": 24.19, "last_price": 23.57, "low_price": 23.48, "start_price": 24.13, "volume": "-"}, {"date": "20200522", "type": "K_VIX", "fluc_ratio": 0.1769, "high_price": 28.09, "last_price": 27.74, "low_price": 23.95, "start_price": 24.07, "volume": "-"}, {"date": "20200525", "type": "K_VIX", "fluc_ratio": -0.089, "high_price": 27.9, "last_price": 25.27, "low_price": 25.27, "start_price": 27.38, "volume": "-"}, {"date": "20200526", "type": "K_VIX", "fluc_ratio": -0.0582, "high_price": 25.29, "last_price": 23.8, "low_price": 23.7, "start_price": 25.14, "volume": "-"}, {"date": "20200527", "type": "K_VIX", "fluc_ratio": 0.0282, "high_price": 24.69, "last_price": 24.47, "low_price": 23.95, "start_price": 24.53, "volume": "-"}, {"date": "20200528", "type": "K_VIX", "fluc_ratio": 0.0315, "high_price": 26.11, "last_price": 25.24, "low_price": 23.88, "start_price": 23.95, "volume": "-"}, {"date": "20200529", "type": "K_VIX", "fluc_ratio": 0.0158, "high_price": 26.99, "last_price": 25.64, "low_price": 25.59, "start_price": 26.45, "volume": "-"}, {"date": "20200601", "type": "K_VIX", "fluc_ratio": -0.0273, "high_price": 26.37, "last_price": 24.94, "low_price": 24.84, "start_price": 26.28, "volume": "-"}, {"date": "20200602", "type": "K_VIX", "fluc_ratio": 0.0024, "high_price": 25.62, "last_price": 25.0, "low_price": 24.96, "start_price": 25.44, "volume": "-"}, {"date": "20200603", "type": "K_VIX", "fluc_ratio": 0.0296, "high_price": 26.44, "last_price": 25.74, "low_price": 24.79, "start_price": 24.8, "volume": "-"}, {"date": "20200604", "type": "K_VIX", "fluc_ratio": -0.0019, "high_price": 27.04, "last_price": 25.69, "low_price": 25.58, "start_price": 26.36, "volume": "-"}, {"date": "20200605", "type": "K_VIX", "fluc_ratio": -0.0093, "high_price": 25.83, "last_price": 25.45, "low_price": 25.01, "start_price": 25.73, "volume": "-"}, {"date": "20200608", "type": "K_VIX", "fluc_ratio": 0.0766, "high_price": 27.66, "last_price": 27.4, "low_price": 26.21, "start_price": 26.27, "volume": "-"}, {"date": "20200609", "type": "K_VIX", "fluc_ratio": -0.0318, "high_price": 27.6, "last_price": 26.53, "low_price": 26.08, "start_price": 26.75, "volume": "-"}, {"date": "20200610", "type": "K_VIX", "fluc_ratio": -0.0177, "high_price": 26.55, "last_price": 26.06, "low_price": 25.93, "start_price": 26.41, "volume": "-"}, {"date": "20200611", "type": "K_VIX", "fluc_ratio": 0.028, "high_price": 27.67, "last_price": 26.79, "low_price": 25.45, "start_price": 26.08, "volume": "-"}, {"date": "20200612", "type": "K_VIX", "fluc_ratio": 0.2273, "high_price": 34.44, "last_price": 32.88, "low_price": 31.16, "start_price": 33.2, "volume": "-"}, {"date": "20200615", "type": "K_VIX", "fluc_ratio": 0.2071, "high_price": 39.84, "last_price": 39.69, "low_price": 32.91, "start_price": 33.92, "volume": "-"}, {"date": "20200616", "type": "K_VIX", "fluc_ratio": -0.0955, "high_price": 35.9, "last_price": 35.9, "low_price": 34.69, "start_price": 35.8, "volume": "-"}, {"date": "20200617", "type": "K_VIX", "fluc_ratio": 0.032, "high_price": 38.6, "last_price": 37.05, "low_price": 36.17, "start_price": 36.17, "volume": "-"}, {"date": "20200618", "type": "K_VIX", "fluc_ratio": 0.0067, "high_price": 38.44, "last_price": 37.3, "low_price": 37.27, "start_price": 37.94, "volume": "-"}, {"date": "20200619", "type": "K_VIX", "fluc_ratio": -0.0874, "high_price": 38.4, "last_price": 34.04, "low_price": 33.53, "start_price": 38.01, "volume": "-"}, {"date": "20200622", "type": "K_VIX", "fluc_ratio": -0.0003, "high_price": 35.52, "last_price": 34.03, "low_price": 32.79, "start_price": 35.39, "volume": "-"}, {"date": "20200623", "type": "K_VIX", "fluc_ratio": -0.0676, "high_price": 34.52, "last_price": 31.73, "low_price": 31.1, "start_price": 31.8, "volume": "-"}, {"date": "20200624", "type": "K_VIX", "fluc_ratio": -0.0482, "high_price": 31.35, "last_price": 30.2, "low_price": 30.03, "start_price": 31.35, "volume": "-"}, {"date": "20200625", "type": "K_VIX", "fluc_ratio": 0.0967, "high_price": 33.2, "last_price": 33.12, "low_price": 31.65, "start_price": 31.86, "volume": "-"}, {"date": "20200626", "type": "K_VIX", "fluc_ratio": -0.0773, "high_price": 32.14, "last_price": 30.56, "low_price": 30.06, "start_price": 32.14, "volume": "-"}, {"date": "20200629", "type": "K_VIX", "fluc_ratio": 0.0988, "high_price": 33.78, "last_price": 33.58, "low_price": 32.06, "start_price": 32.76, "volume": "-"}, {"date": "20200630", "type": "K_VIX", "fluc_ratio": -0.0747, "high_price": 31.55, "last_price": 31.07, "low_price": 30.14, "start_price": 31.54, "volume": "-"}, {"date": "20200701", "type": "K_VIX", "fluc_ratio": -0.0377, "high_price": 30.07, "last_price": 29.9, "low_price": 28.97, "start_price": 29.96, "volume": "-"}, {"date": "20200702", "type": "K_VIX", "fluc_ratio": -0.0819, "high_price": 29.08, "last_price": 27.45, "low_price": 27.45, "start_price": 29.04, "volume": "-"}, {"date": "20200703", "type": "K_VIX", "fluc_ratio": -0.0973, "high_price": 27.05, "last_price": 24.78, "low_price": 24.69, "start_price": 27.04, "volume": "-"}, {"date": "20200706", "type": "K_VIX", "fluc_ratio": -0.0307, "high_price": 24.65, "last_price": 24.02, "low_price": 23.71, "start_price": 24.64, "volume": "-"}, {"date": "20200707", "type": "K_VIX", "fluc_ratio": 0.0346, "high_price": 25.07, "last_price": 24.85, "low_price": 23.62, "start_price": 23.62, "volume": "-"}, {"date": "20200708", "type": "K_VIX", "fluc_ratio": 0.0076, "high_price": 25.1, "last_price": 25.04, "low_price": 24.33, "start_price": 24.77, "volume": "-"}, {"date": "20200709", "type": "K_VIX", "fluc_ratio": -0.0663, "high_price": 24.29, "last_price": 23.38, "low_price": 23.19, "start_price": 24.22, "volume": "-"}, {"date": "20200710", "type": "K_VIX", "fluc_ratio": 0.062, "high_price": 24.96, "last_price": 24.83, "low_price": 23.73, "start_price": 24.56, "volume": "-"}, {"date": "20200713", "type": "K_VIX", "fluc_ratio": -0.0483, "high_price": 24.25, "last_price": 23.63, "low_price": 23.4, "start_price": 24.2, "volume": "-"}, {"date": "20200714", "type": "K_VIX", "fluc_ratio": 0.0347, "high_price": 25.18, "last_price": 24.45, "low_price": 24.3, "start_price": 24.44, "volume": "-"}, {"date": "20200715", "type": "K_VIX", "fluc_ratio": -0.0335, "high_price": 24.05, "last_price": 23.63, "low_price": 23.35, "start_price": 23.35, "volume": "-"}, {"date": "20200716", "type": "K_VIX", "fluc_ratio": -0.0063, "high_price": 23.85, "last_price": 23.48, "low_price": 23.14, "start_price": 23.64, "volume": "-"}, {"date": "20200717", "type": "K_VIX", "fluc_ratio": -0.0486, "high_price": 23.12, "last_price": 22.34, "low_price": 22.3, "start_price": 22.9, "volume": "-"}, {"date": "20200720", "type": "K_VIX", "fluc_ratio": 0.0013, "high_price": 23.14, "last_price": 22.37, "low_price": 22.3, "start_price": 22.98, "volume": "-"}, {"date": "20200721", "type": "K_VIX", "fluc_ratio": -0.0572, "high_price": 21.61, "last_price": 21.09, "low_price": 21.06, "start_price": 21.58, "volume": "-"}, {"date": "20200722", "type": "K_VIX", "fluc_ratio": -0.0128, "high_price": 21.14, "last_price": 20.82, "low_price": 20.74, "start_price": 21.09, "volume": "-"}, {"date": "20200723", "type": "K_VIX", "fluc_ratio": 0.0086, "high_price": 21.73, "last_price": 21.0, "low_price": 20.77, "start_price": 21.23, "volume": "-"}, {"date": "20200724", "type": "K_VIX", "fluc_ratio": 0.0714, "high_price": 22.61, "last_price": 22.5, "low_price": 21.36, "start_price": 21.43, "volume": "-"}, {"date": "20200727", "type": "K_VIX", "fluc_ratio": 0.0204, "high_price": 23.15, "last_price": 22.96, "low_price": 22.75, "start_price": 22.83, "volume": "-"}, {"date": "20200728", "type": "K_VIX", "fluc_ratio": -0.0017, "high_price": 23.03, "last_price": 22.92, "low_price": 22.39, "start_price": 22.66, "volume": "-"}, {"date": "20200729", "type": "K_VIX", "fluc_ratio": 0.0179, "high_price": 23.63, "last_price": 23.33, "low_price": 23.19, "start_price": 23.21, "volume": "-"}, {"date": "20200730", "type": "K_VIX", "fluc_ratio": -0.018, "high_price": 23.27, "last_price": 22.91, "low_price": 22.72, "start_price": 23.27, "volume": "-"}, {"date": "20200731", "type": "K_VIX", "fluc_ratio": 0.0288, "high_price": 23.7, "last_price": 23.57, "low_price": 22.94, "start_price": 23.34, "volume": "-"}, {"date": "20200803", "type": "K_VIX", "fluc_ratio": -0.0021, "high_price": 24.27, "last_price": 23.52, "low_price": 23.48, "start_price": 24.26, "volume": "-"}, {"date": "20200804", "type": "K_VIX", "fluc_ratio": -0.0468, "high_price": 23.28, "last_price": 22.42, "low_price": 22.4, "start_price": 22.99, "volume": "-"}, {"date": "20200805", "type": "K_VIX", "fluc_ratio": -0.0375, "high_price": 22.19, "last_price": 21.58, "low_price": 21.57, "start_price": 22.17, "volume": "-"}, {"date": "20200806", "type": "K_VIX", "fluc_ratio": 0.0222, "high_price": 22.42, "last_price": 22.06, "low_price": 21.66, "start_price": 21.74, "volume": "-"}, {"date": "20200807", "type": "K_VIX", "fluc_ratio": 0.0005, "high_price": 22.57, "last_price": 22.07, "low_price": 21.87, "start_price": 22.02, "volume": "-"}, {"date": "20200810", "type": "K_VIX", "fluc_ratio": 0.0394, "high_price": 22.98, "last_price": 22.94, "low_price": 22.54, "start_price": 22.77, "volume": "-"}, {"date": "20200811", "type": "K_VIX", "fluc_ratio": 0.0017, "high_price": 23.08, "last_price": 22.98, "low_price": 22.58, "start_price": 22.75, "volume": "-"}, {"date": "20200812", "type": "K_VIX", "fluc_ratio": -0.0052, "high_price": 23.63, "last_price": 22.86, "low_price": 22.82, "start_price": 23.14, "volume": "-"}, {"date": "20200813", "type": "K_VIX", "fluc_ratio": -0.0324, "high_price": 22.66, "last_price": 22.12, "low_price": 21.96, "start_price": 22.61, "volume": "-"}, {"date": "20200814", "type": "K_VIX", "fluc_ratio": 0.0208, "high_price": 23.51, "last_price": 22.58, "low_price": 22.1, "start_price": 22.14, "volume": "-"}, {"date": "20200818", "type": "K_VIX", "fluc_ratio": 0.1165, "high_price": 25.68, "last_price": 25.21, "low_price": 23.0, "start_price": 23.22, "volume": "-"}, {"date": "20200819", "type": "K_VIX", "fluc_ratio": -0.0329, "high_price": 24.69, "last_price": 24.38, "low_price": 23.93, "start_price": 24.16, "volume": "-"}, {"date": "20200820", "type": "K_VIX", "fluc_ratio": 0.1559, "high_price": 28.22, "last_price": 28.18, "low_price": 24.66, "start_price": 24.96, "volume": "-"}, {"date": "20200821", "type": "K_VIX", "fluc_ratio": -0.0458, "high_price": 27.35, "last_price": 26.89, "low_price": 25.74, "start_price": 26.15, "volume": "-"}, {"date": "20200824", "type": "K_VIX", "fluc_ratio": -0.0167, "high_price": 28.23, "last_price": 26.44, "low_price": 26.44, "start_price": 28.19, "volume": "-"}, {"date": "20200825", "type": "K_VIX", "fluc_ratio": -0.0685, "high_price": 26.39, "last_price": 24.63, "low_price": 24.55, "start_price": 26.39, "volume": "-"}, {"date": "20200826", "type": "K_VIX", "fluc_ratio": 0.0329, "high_price": 25.98, "last_price": 25.44, "low_price": 24.74, "start_price": 24.76, "volume": "-"}, {"date": "20200827", "type": "K_VIX", "fluc_ratio": 0.07, "high_price": 27.23, "last_price": 27.22, "low_price": 25.87, "start_price": 26.1, "volume": "-"}, {"date": "20200828", "type": "K_VIX", "fluc_ratio": -0.0301, "high_price": 26.98, "last_price": 26.4, "low_price": 25.89, "start_price": 26.95, "volume": "-"}, {"date": "20200831", "type": "K_VIX", "fluc_ratio": 0.0519, "high_price": 27.81, "last_price": 27.77, "low_price": 26.07, "start_price": 26.07, "volume": "-"}, {"date": "20200901", "type": "K_VIX", "fluc_ratio": -0.0065, "high_price": 28.08, "last_price": 27.59, "low_price": 27.17, "start_price": 27.21, "volume": "-"}, {"date": "20200902", "type": "K_VIX", "fluc_ratio": -0.0482, "high_price": 27.2, "last_price": 26.26, "low_price": 26.23, "start_price": 27.12, "volume": "-"}, {"date": "20200903", "type": "K_VIX", "fluc_ratio": -0.0366, "high_price": 25.73, "last_price": 25.3, "low_price": 25.05, "start_price": 25.73, "volume": "-"}, {"date": "20200904", "type": "K_VIX", "fluc_ratio": 0.1, "high_price": 28.54, "last_price": 27.83, "low_price": 27.22, "start_price": 28.26, "volume": "-"}, {"date": "20200907", "type": "K_VIX", "fluc_ratio": -0.0711, "high_price": 27.93, "last_price": 25.85, "low_price": 25.85, "start_price": 27.83, "volume": "-"}, {"date": "20200908", "type": "K_VIX", "fluc_ratio": -0.0766, "high_price": 25.29, "last_price": 23.87, "low_price": 23.87, "start_price": 25.01, "volume": "-"}, {"date": "20200909", "type": "K_VIX", "fluc_ratio": 0.036, "high_price": 26.03, "last_price": 24.73, "low_price": 24.21, "start_price": 25.84, "volume": "-"}, {"date": "20200910", "type": "K_VIX", "fluc_ratio": -0.1047, "high_price": 23.27, "last_price": 22.14, "low_price": 22.01, "start_price": 23.27, "volume": "-"}, {"date": "20200911", "type": "K_VIX", "fluc_ratio": -0.0208, "high_price": 22.82, "last_price": 21.68, "low_price": 21.55, "start_price": 22.62, "volume": "-"}, {"date": "20200914", "type": "K_VIX", "fluc_ratio": -0.0185, "high_price": 21.77, "last_price": 21.28, "low_price": 21.2, "start_price": 21.61, "volume": "-"}, {"date": "20200915", "type": "K_VIX", "fluc_ratio": -0.0146, "high_price": 21.56, "last_price": 20.97, "low_price": 20.9, "start_price": 21.31, "volume": "-"}, {"date": "20200916", "type": "K_VIX", "fluc_ratio": 0.0038, "high_price": 21.27, "last_price": 21.05, "low_price": 20.73, "start_price": 21.21, "volume": "-"}, {"date": "20200917", "type": "K_VIX", "fluc_ratio": 0.0599, "high_price": 22.31, "last_price": 22.31, "low_price": 21.3, "start_price": 21.31, "volume": "-"}, {"date": "20200918", "type": "K_VIX", "fluc_ratio": -0.0323, "high_price": 22.51, "last_price": 21.59, "low_price": 21.59, "start_price": 21.83, "volume": "-"}, {"date": "20200921", "type": "K_VIX", "fluc_ratio": 0.0797, "high_price": 23.52, "last_price": 23.31, "low_price": 22.22, "start_price": 22.68, "volume": "-"}, {"date": "20200922", "type": "K_VIX", "fluc_ratio": 0.0811, "high_price": 25.6, "last_price": 25.2, "low_price": 23.59, "start_price": 23.62, "volume": "-"}, {"date": "20200923", "type": "K_VIX", "fluc_ratio": -0.0222, "high_price": 26.55, "last_price": 24.64, "low_price": 24.57, "start_price": 24.61, "volume": "-"}, {"date": "20200924", "type": "K_VIX", "fluc_ratio": 0.1043, "high_price": 27.56, "last_price": 27.21, "low_price": 26.33, "start_price": 26.33, "volume": "-"}, {"date": "20200925", "type": "K_VIX", "fluc_ratio": -0.0397, "high_price": 27.15, "last_price": 26.13, "low_price": 26.13, "start_price": 26.46, "volume": "-"}, {"date": "20200928", "type": "K_VIX", "fluc_ratio": -0.0429, "high_price": 26.38, "last_price": 25.01, "low_price": 25.01, "start_price": 26.32, "volume": "-"}, {"date": "20200929", "type": "K_VIX", "fluc_ratio": -0.0344, "high_price": 24.75, "last_price": 24.15, "low_price": 24.11, "start_price": 24.73, "volume": "-"}, {"date": "20201005", "type": "K_VIX", "fluc_ratio": -0.0116, "high_price": 25.49, "last_price": 23.87, "low_price": 23.81, "start_price": 25.32, "volume": "-"}, {"date": "20201006", "type": "K_VIX", "fluc_ratio": -0.0662, "high_price": 23.12, "last_price": 22.29, "low_price": 22.18, "start_price": 23.1, "volume": "-"}, {"date": "20201007", "type": "K_VIX", "fluc_ratio": -0.0332, "high_price": 22.87, "last_price": 21.55, "low_price": 21.55, "start_price": 22.81, "volume": "-"}, {"date": "20201008", "type": "K_VIX", "fluc_ratio": -0.0255, "high_price": 21.91, "last_price": 21.0, "low_price": 20.99, "start_price": 20.99, "volume": "-"}, {"date": "20201012", "type": "K_VIX", "fluc_ratio": -0.0305, "high_price": 21.34, "last_price": 20.36, "low_price": 20.36, "start_price": 21.32, "volume": "-"}, {"date": "20201013", "type": "K_VIX", "fluc_ratio": -0.001, "high_price": 21.24, "last_price": 20.34, "low_price": 20.07, "start_price": 20.07, "volume": "-"}, {"date": "20201014", "type": "K_VIX", "fluc_ratio": 0.031, "high_price": 21.33, "last_price": 20.97, "low_price": 20.43, "start_price": 20.5, "volume": "-"}, {"date": "20201015", "type": "K_VIX", "fluc_ratio": 0.0238, "high_price": 22.0, "last_price": 21.47, "low_price": 21.17, "start_price": 21.25, "volume": "-"}, {"date": "20201016", "type": "K_VIX", "fluc_ratio": 0.0261, "high_price": 22.76, "last_price": 22.03, "low_price": 21.2, "start_price": 21.21, "volume": "-"}, {"date": "20201019", "type": "K_VIX", "fluc_ratio": 0.0218, "high_price": 22.55, "last_price": 22.51, "low_price": 21.89, "start_price": 22.31, "volume": "-"}, {"date": "20201020", "type": "K_VIX", "fluc_ratio": -0.0147, "high_price": 23.47, "last_price": 22.18, "low_price": 22.18, "start_price": 22.79, "volume": "-"}, {"date": "20201021", "type": "K_VIX", "fluc_ratio": -0.0135, "high_price": 22.62, "last_price": 21.88, "low_price": 21.88, "start_price": 22.33, "volume": "-"}, {"date": "20201022", "type": "K_VIX", "fluc_ratio": 0.0302, "high_price": 23.23, "last_price": 22.54, "low_price": 22.52, "start_price": 22.88, "volume": "-"}, {"date": "20201023", "type": "K_VIX", "fluc_ratio": -0.0284, "high_price": 22.96, "last_price": 21.9, "low_price": 21.88, "start_price": 22.52, "volume": "-"}, {"date": "20201026", "type": "K_VIX", "fluc_ratio": 0.0475, "high_price": 22.96, "last_price": 22.94, "low_price": 22.5, "start_price": 22.72, "volume": "-"}, {"date": "20201027", "type": "K_VIX", "fluc_ratio": 0.0279, "high_price": 23.84, "last_price": 23.58, "low_price": 23.25, "start_price": 23.83, "volume": "-"}, {"date": "20201028", "type": "K_VIX", "fluc_ratio": -0.0123, "high_price": 24.31, "last_price": 23.29, "low_price": 23.22, "start_price": 23.98, "volume": "-"}, {"date": "20201029", "type": "K_VIX", "fluc_ratio": 0.1121, "high_price": 27.1, "last_price": 25.9, "low_price": 25.28, "start_price": 25.39, "volume": "-"}, {"date": "20201030", "type": "K_VIX", "fluc_ratio": 0.2344, "high_price": 32.3, "last_price": 31.97, "low_price": 26.94, "start_price": 26.99, "volume": "-"}, {"date": "20201102", "type": "K_VIX", "fluc_ratio": -0.1038, "high_price": 31.83, "last_price": 28.65, "low_price": 28.54, "start_price": 31.83, "volume": "-"}, {"date": "20201103", "type": "K_VIX", "fluc_ratio": -0.0736, "high_price": 27.74, "last_price": 26.54, "low_price": 26.27, "start_price": 27.74, "volume": "-"}, {"date": "20201104", "type": "K_VIX", "fluc_ratio": -0.0674, "high_price": 26.46, "last_price": 24.75, "low_price": 24.38, "start_price": 25.43, "volume": "-"}, {"date": "20201105", "type": "K_VIX", "fluc_ratio": -0.1046, "high_price": 23.09, "last_price": 22.16, "low_price": 22.03, "start_price": 23.09, "volume": "-"}, {"date": "20201106", "type": "K_VIX", "fluc_ratio": -0.019, "high_price": 22.01, "last_price": 21.74, "low_price": 21.56, "start_price": 21.62, "volume": "-"}, {"date": "20201109", "type": "K_VIX", "fluc_ratio": -0.0074, "high_price": 21.74, "last_price": 21.58, "low_price": 21.1, "start_price": 21.58, "volume": "-"}, {"date": "20201110", "type": "K_VIX", "fluc_ratio": -0.0259, "high_price": 21.98, "last_price": 21.02, "low_price": 21.0, "start_price": 21.65, "volume": "-"}, {"date": "20201111", "type": "K_VIX", "fluc_ratio": -0.0162, "high_price": 20.9, "last_price": 20.68, "low_price": 20.45, "start_price": 20.51, "volume": "-"}, {"date": "20201112", "type": "K_VIX", "fluc_ratio": -0.0401, "high_price": 20.52, "last_price": 19.85, "low_price": 19.84, "start_price": 20.47, "volume": "-"}, {"date": "20201113", "type": "K_VIX", "fluc_ratio": -0.004, "high_price": 20.5, "last_price": 19.77, "low_price": 19.76, "start_price": 20.32, "volume": "-"}, {"date": "20201116", "type": "K_VIX", "fluc_ratio": 0.0369, "high_price": 20.91, "last_price": 20.5, "low_price": 20.42, "start_price": 20.48, "volume": "-"}, {"date": "20201117", "type": "K_VIX", "fluc_ratio": -0.038, "high_price": 20.43, "last_price": 19.72, "low_price": 19.47, "start_price": 20.43, "volume": "-"}, {"date": "20201118", "type": "K_VIX", "fluc_ratio": -0.0046, "high_price": 19.75, "last_price": 19.63, "low_price": 19.24, "start_price": 19.64, "volume": "-"}, {"date": "20201119", "type": "K_VIX", "fluc_ratio": -0.0112, "high_price": 20.0, "last_price": 19.41, "low_price": 19.38, "start_price": 19.93, "volume": "-"}, {"date": "20201120", "type": "K_VIX", "fluc_ratio": -0.0103, "high_price": 19.66, "last_price": 19.21, "low_price": 19.09, "start_price": 19.61, "volume": "-"}, {"date": "20201123", "type": "K_VIX", "fluc_ratio": 0.0302, "high_price": 20.03, "last_price": 19.79, "low_price": 19.35, "start_price": 19.54, "volume": "-"}, {"date": "20201124", "type": "K_VIX", "fluc_ratio": 0.001, "high_price": 19.81, "last_price": 19.81, "low_price": 19.26, "start_price": 19.54, "volume": "-"}, {"date": "20201125", "type": "K_VIX", "fluc_ratio": 0.051, "high_price": 21.13, "last_price": 20.82, "low_price": 19.88, "start_price": 19.9, "volume": "-"}, {"date": "20201126", "type": "K_VIX", "fluc_ratio": -0.0394, "high_price": 20.77, "last_price": 20.0, "low_price": 19.87, "start_price": 20.76, "volume": "-"}, {"date": "20201127", "type": "K_VIX", "fluc_ratio": -0.017, "high_price": 20.19, "last_price": 19.66, "low_price": 19.66, "start_price": 20.15, "volume": "-"}, {"date": "20201130", "type": "K_VIX", "fluc_ratio": 0.0565, "high_price": 20.85, "last_price": 20.77, "low_price": 20.34, "start_price": 20.35, "volume": "-"}, {"date": "20201201", "type": "K_VIX", "fluc_ratio": -0.027, "high_price": 20.71, "last_price": 20.21, "low_price": 20.1, "start_price": 20.55, "volume": "-"}, {"date": "20201202", "type": "K_VIX", "fluc_ratio": -0.0015, "high_price": 20.57, "last_price": 20.18, "low_price": 20.13, "start_price": 20.54, "volume": "-"}, {"date": "20201203", "type": "K_VIX", "fluc_ratio": -0.0079, "high_price": 20.2, "last_price": 20.02, "low_price": 19.86, "start_price": 20.17, "volume": "-"}, {"date": "20201204", "type": "K_VIX", "fluc_ratio": 0.0495, "high_price": 21.31, "last_price": 21.01, "low_price": 20.19, "start_price": 20.27, "volume": "-"}, {"date": "20201207", "type": "K_VIX", "fluc_ratio": 0.0138, "high_price": 21.72, "last_price": 21.3, "low_price": 21.11, "start_price": 21.69, "volume": "-"}, {"date": "20201208", "type": "K_VIX", "fluc_ratio": -0.0282, "high_price": 21.35, "last_price": 20.7, "low_price": 20.6, "start_price": 21.31, "volume": "-"}, {"date": "20201209", "type": "K_VIX", "fluc_ratio": -0.0266, "high_price": 20.63, "last_price": 20.15, "low_price": 20.07, "start_price": 20.63, "volume": "-"}, {"date": "20201210", "type": "K_VIX", "fluc_ratio": -0.006, "high_price": 20.87, "last_price": 20.03, "low_price": 19.92, "start_price": 20.72, "volume": "-"}, {"date": "20201211", "type": "K_VIX", "fluc_ratio": -0.009, "high_price": 19.97, "last_price": 19.85, "low_price": 19.48, "start_price": 19.67, "volume": "-"}, {"date": "20201214", "type": "K_VIX", "fluc_ratio": 0.0705, "high_price": 21.29, "last_price": 21.25, "low_price": 20.8, "start_price": 20.89, "volume": "-"}, {"date": "20201215", "type": "K_VIX", "fluc_ratio": 0.0009, "high_price": 22.08, "last_price": 21.27, "low_price": 21.0, "start_price": 21.74, "volume": "-"}, {"date": "20201216", "type": "K_VIX", "fluc_ratio": -0.0409, "high_price": 20.93, "last_price": 20.4, "low_price": 20.35, "start_price": 20.93, "volume": "-"}, {"date": "20201217", "type": "K_VIX", "fluc_ratio": -0.027, "high_price": 20.4, "last_price": 19.85, "low_price": 19.75, "start_price": 20.36, "volume": "-"}, {"date": "20201218", "type": "K_VIX", "fluc_ratio": -0.0141, "high_price": 19.87, "last_price": 19.57, "low_price": 19.53, "start_price": 19.78, "volume": "-"}, {"date": "20201221", "type": "K_VIX", "fluc_ratio": 0.0496, "high_price": 21.13, "last_price": 20.54, "low_price": 20.39, "start_price": 20.56, "volume": "-"}, {"date": "20201222", "type": "K_VIX", "fluc_ratio": 0.1125, "high_price": 23.0, "last_price": 22.85, "low_price": 21.1, "start_price": 21.18, "volume": "-"}, {"date": "20201223", "type": "K_VIX", "fluc_ratio": -0.0582, "high_price": 22.84, "last_price": 21.52, "low_price": 21.52, "start_price": 22.13, "volume": "-"}, {"date": "20201224", "type": "K_VIX", "fluc_ratio": 0.0005, "high_price": 22.12, "last_price": 21.53, "low_price": 20.68, "start_price": 21.12, "volume": "-"}, {"date": "20201228", "type": "K_VIX", "fluc_ratio": 0.0748, "high_price": 23.21, "last_price": 23.14, "low_price": 22.76, "start_price": 22.88, "volume": "-"}, {"date": "20201229", "type": "K_VIX", "fluc_ratio": -0.0653, "high_price": 23.26, "last_price": 21.63, "low_price": 21.62, "start_price": 22.95, "volume": "-"}, {"date": "20201230", "type": "K_VIX", "fluc_ratio": 0.0213, "high_price": 22.43, "last_price": 22.09, "low_price": 21.63, "start_price": 21.83, "volume": "-"}, {"date": "20210104", "type": "K_VIX", "fluc_ratio": 0.1231, "high_price": 25.05, "last_price": 24.81, "low_price": 24.01, "start_price": 24.08, "volume": "-"}, {"date": "20210105", "type": "K_VIX", "fluc_ratio": 0.0568, "high_price": 26.75, "last_price": 26.22, "low_price": 25.54, "start_price": 25.54, "volume": "-"}, {"date": "20210106", "type": "K_VIX", "fluc_ratio": 0.0526, "high_price": 28.28, "last_price": 27.6, "low_price": 26.77, "start_price": 27.01, "volume": "-"}, {"date": "20210107", "type": "K_VIX", "fluc_ratio": -0.0308, "high_price": 27.41, "last_price": 26.75, "low_price": 26.05, "start_price": 27.41, "volume": "-"}, {"date": "20210108", "type": "K_VIX", "fluc_ratio": 0.0908, "high_price": 29.32, "last_price": 29.18, "low_price": 26.54, "start_price": 26.75, "volume": "-"}, {"date": "20210111", "type": "K_VIX", "fluc_ratio": 0.2217, "high_price": 36.58, "last_price": 35.65, "low_price": 29.45, "start_price": 29.63, "volume": "-"}, {"date": "20210112", "type": "K_VIX", "fluc_ratio": -0.0196, "high_price": 36.57, "last_price": 34.95, "low_price": 33.81, "start_price": 35.99, "volume": "-"}, {"date": "20210113", "type": "K_VIX", "fluc_ratio": -0.0844, "high_price": 34.61, "last_price": 32.0, "low_price": 31.97, "start_price": 34.51, "volume": "-"}, {"date": "20210114", "type": "K_VIX", "fluc_ratio": -0.0725, "high_price": 32.03, "last_price": 29.68, "low_price": 29.44, "start_price": 31.79, "volume": "-"}, {"date": "20210115", "type": "K_VIX", "fluc_ratio": 0.0633, "high_price": 31.73, "last_price": 31.56, "low_price": 28.14, "start_price": 29.17, "volume": "-"}, {"date": "20210118", "type": "K_VIX", "fluc_ratio": 0.0513, "high_price": 33.65, "last_price": 33.18, "low_price": 32.2, "start_price": 32.62, "volume": "-"}, {"date": "20210119", "type": "K_VIX", "fluc_ratio": 0.0271, "high_price": 35.48, "last_price": 34.08, "low_price": 31.62, "start_price": 33.1, "volume": "-"}, {"date": "20210120", "type": "K_VIX", "fluc_ratio": -0.0223, "high_price": 34.93, "last_price": 33.32, "low_price": 33.2, "start_price": 33.66, "volume": "-"}, {"date": "20210121", "type": "K_VIX", "fluc_ratio": -0.0807, "high_price": 32.53, "last_price": 30.63, "low_price": 30.35, "start_price": 32.53, "volume": "-"}, {"date": "20210122", "type": "K_VIX", "fluc_ratio": -0.0415, "high_price": 30.32, "last_price": 29.36, "low_price": 28.63, "start_price": 30.32, "volume": "-"}, {"date": "20210125", "type": "K_VIX", "fluc_ratio": -0.0133, "high_price": 29.52, "last_price": 28.97, "low_price": 28.79, "start_price": 29.46, "volume": "-"}, {"date": "20210126", "type": "K_VIX", "fluc_ratio": 0.0352, "high_price": 30.81, "last_price": 29.99, "low_price": 28.96, "start_price": 29.22, "volume": "-"}, {"date": "20210127", "type": "K_VIX", "fluc_ratio": -0.0193, "high_price": 30.42, "last_price": 29.41, "low_price": 29.39, "start_price": 29.7, "volume": "-"}, {"date": "20210128", "type": "K_VIX", "fluc_ratio": 0.1251, "high_price": 33.86, "last_price": 33.09, "low_price": 31.69, "start_price": 31.72, "volume": "-"}, {"date": "20210129", "type": "K_VIX", "fluc_ratio": 0.0798, "high_price": 37.04, "last_price": 35.73, "low_price": 32.19, "start_price": 32.59, "volume": "-"}, {"date": "20210201", "type": "K_VIX", "fluc_ratio": -0.0439, "high_price": 37.5, "last_price": 34.16, "low_price": 34.13, "start_price": 37.44, "volume": "-"}, {"date": "20210202", "type": "K_VIX", "fluc_ratio": -0.0222, "high_price": 34.96, "last_price": 33.4, "low_price": 33.32, "start_price": 33.4, "volume": "-"}, {"date": "20210203", "type": "K_VIX", "fluc_ratio": -0.0632, "high_price": 33.16, "last_price": 31.29, "low_price": 31.24, "start_price": 33.15, "volume": "-"}, {"date": "20210204", "type": "K_VIX", "fluc_ratio": 0.0246, "high_price": 33.25, "last_price": 32.06, "low_price": 31.77, "start_price": 31.83, "volume": "-"}, {"date": "20210205", "type": "K_VIX", "fluc_ratio": -0.1064, "high_price": 31.96, "last_price": 28.65, "low_price": 28.55, "start_price": 31.38, "volume": "-"}, {"date": "20210208", "type": "K_VIX", "fluc_ratio": -0.0461, "high_price": 29.73, "last_price": 27.33, "low_price": 27.02, "start_price": 29.73, "volume": "-"}, {"date": "20210209", "type": "K_VIX", "fluc_ratio": -0.0776, "high_price": 26.88, "last_price": 25.21, "low_price": 24.75, "start_price": 26.88, "volume": "-"}, {"date": "20210210", "type": "K_VIX", "fluc_ratio": 0.0484, "high_price": 27.04, "last_price": 26.43, "low_price": 24.51, "start_price": 25.16, "volume": "-"}, {"date": "20210215", "type": "K_VIX", "fluc_ratio": -0.0079, "high_price": 27.29, "last_price": 26.22, "low_price": 26.01, "start_price": 27.26, "volume": "-"}, {"date": "20210216", "type": "K_VIX", "fluc_ratio": -0.0435, "high_price": 26.47, "last_price": 25.08, "low_price": 25.08, "start_price": 26.35, "volume": "-"}, {"date": "20210217", "type": "K_VIX", "fluc_ratio": 0.0199, "high_price": 26.72, "last_price": 25.58, "low_price": 25.52, "start_price": 25.62, "volume": "-"}, {"date": "20210218", "type": "K_VIX", "fluc_ratio": 0.0203, "high_price": 26.41, "last_price": 26.1, "low_price": 25.21, "start_price": 25.85, "volume": "-"}, {"date": "20210219", "type": "K_VIX", "fluc_ratio": 0.0291, "high_price": 29.15, "last_price": 26.86, "low_price": 26.29, "start_price": 26.46, "volume": "-"}, {"date": "20210222", "type": "K_VIX", "fluc_ratio": 0.029, "high_price": 28.01, "last_price": 27.64, "low_price": 26.76, "start_price": 27.36, "volume": "-"}, {"date": "20210223", "type": "K_VIX", "fluc_ratio": -0.0174, "high_price": 29.22, "last_price": 27.16, "low_price": 26.98, "start_price": 28.07, "volume": "-"}, {"date": "20210224", "type": "K_VIX", "fluc_ratio": 0.0652, "high_price": 29.23, "last_price": 28.93, "low_price": 26.94, "start_price": 27.67, "volume": "-"}, {"date": "20210225", "type": "K_VIX", "fluc_ratio": -0.0349, "high_price": 28.14, "last_price": 27.92, "low_price": 27.25, "start_price": 27.82, "volume": "-"}, {"date": "20210226", "type": "K_VIX", "fluc_ratio": 0.1225, "high_price": 32.99, "last_price": 31.34, "low_price": 30.3, "start_price": 30.3, "volume": "-"}, {"date": "20210302", "type": "K_VIX", "fluc_ratio": -0.0118, "high_price": 31.91, "last_price": 30.97, "low_price": 29.71, "start_price": 30.35, "volume": "-"}, {"date": "20210303", "type": "K_VIX", "fluc_ratio": -0.0859, "high_price": 31.42, "last_price": 28.31, "low_price": 28.27, "start_price": 31.41, "volume": "-"}, {"date": "20210304", "type": "K_VIX", "fluc_ratio": 0.042, "high_price": 30.66, "last_price": 29.5, "low_price": 29.05, "start_price": 29.26, "volume": "-"}, {"date": "20210305", "type": "K_VIX", "fluc_ratio": -0.0139, "high_price": 31.43, "last_price": 29.09, "low_price": 29.05, "start_price": 30.91, "volume": "-"}, {"date": "20210308", "type": "K_VIX", "fluc_ratio": 0.0134, "high_price": 29.65, "last_price": 29.48, "low_price": 27.73, "start_price": 29.52, "volume": "-"}, {"date": "20210309", "type": "K_VIX", "fluc_ratio": 0.0102, "high_price": 32.36, "last_price": 29.78, "low_price": 29.33, "start_price": 29.41, "volume": "-"}, {"date": "20210310", "type": "K_VIX", "fluc_ratio": -0.0312, "high_price": 29.66, "last_price": 28.85, "low_price": 28.35, "start_price": 28.48, "volume": "-"}, {"date": "20210311", "type": "K_VIX", "fluc_ratio": -0.0832, "high_price": 27.78, "last_price": 26.45, "low_price": 26.45, "start_price": 27.61, "volume": "-"}, {"date": "20210312", "type": "K_VIX", "fluc_ratio": -0.0306, "high_price": 26.32, "last_price": 25.64, "low_price": 25.48, "start_price": 26.22, "volume": "-"}, {"date": "20210315", "type": "K_VIX", "fluc_ratio": 0.0101, "high_price": 26.34, "last_price": 25.9, "low_price": 25.61, "start_price": 26.34, "volume": "-"}, {"date": "20210316", "type": "K_VIX", "fluc_ratio": -0.0625, "high_price": 25.48, "last_price": 24.28, "low_price": 24.27, "start_price": 25.36, "volume": "-"}, {"date": "20210317", "type": "K_VIX", "fluc_ratio": 0.0103, "high_price": 25.56, "last_price": 24.53, "low_price": 24.41, "start_price": 24.42, "volume": "-"}, {"date": "20210318", "type": "K_VIX", "fluc_ratio": -0.075, "high_price": 23.71, "last_price": 22.69, "low_price": 22.69, "start_price": 23.71, "volume": "-"}, {"date": "20210319", "type": "K_VIX", "fluc_ratio": 0.0405, "high_price": 24.18, "last_price": 23.61, "low_price": 23.31, "start_price": 23.85, "volume": "-"}, {"date": "20210322", "type": "K_VIX", "fluc_ratio": 0.0038, "high_price": 24.47, "last_price": 23.7, "low_price": 23.68, "start_price": 24.16, "volume": "-"}, {"date": "20210323", "type": "K_VIX", "fluc_ratio": -0.0215, "high_price": 23.42, "last_price": 23.19, "low_price": 22.77, "start_price": 22.92, "volume": "-"}, {"date": "20210324", "type": "K_VIX", "fluc_ratio": -0.0207, "high_price": 23.8, "last_price": 22.71, "low_price": 22.71, "start_price": 23.76, "volume": "-"}, {"date": "20210325", "type": "K_VIX", "fluc_ratio": -0.0449, "high_price": 22.94, "last_price": 21.69, "low_price": 21.58, "start_price": 22.92, "volume": "-"}, {"date": "20210326", "type": "K_VIX", "fluc_ratio": -0.0613, "high_price": 21.31, "last_price": 20.36, "low_price": 20.36, "start_price": 21.29, "volume": "-"}, {"date": "20210329", "type": "K_VIX", "fluc_ratio": 0.0319, "high_price": 21.36, "last_price": 21.01, "low_price": 20.41, "start_price": 21.31, "volume": "-"}, {"date": "20210330", "type": "K_VIX", "fluc_ratio": -0.0176, "high_price": 21.0, "last_price": 20.64, "low_price": 20.5, "start_price": 20.92, "volume": "-"}, {"date": "20210331", "type": "K_VIX", "fluc_ratio": -0.0097, "high_price": 20.65, "last_price": 20.44, "low_price": 20.2, "start_price": 20.48, "volume": "-"}, {"date": "20210401", "type": "K_VIX", "fluc_ratio": -0.0274, "high_price": 20.49, "last_price": 19.88, "low_price": 19.88, "start_price": 20.19, "volume": "-"}, {"date": "20210402", "type": "K_VIX", "fluc_ratio": -0.0186, "high_price": 20.19, "last_price": 19.51, "low_price": 19.51, "start_price": 20.13, "volume": "-"}, {"date": "20210405", "type": "K_VIX", "fluc_ratio": -0.0277, "high_price": 19.7, "last_price": 18.97, "low_price": 18.83, "start_price": 19.64, "volume": "-"}, {"date": "20210406", "type": "K_VIX", "fluc_ratio": -0.0332, "high_price": 18.87, "last_price": 18.34, "low_price": 18.27, "start_price": 18.87, "volume": "-"}, {"date": "20210407", "type": "K_VIX", "fluc_ratio": -0.0485, "high_price": 18.04, "last_price": 17.45, "low_price": 17.45, "start_price": 17.87, "volume": "-"}, {"date": "20210408", "type": "K_VIX", "fluc_ratio": -0.0722, "high_price": 17.2, "last_price": 16.19, "low_price": 16.08, "start_price": 17.17, "volume": "-"}, {"date": "20210409", "type": "K_VIX", "fluc_ratio": 0.0309, "high_price": 17.37, "last_price": 16.69, "low_price": 16.3, "start_price": 16.3, "volume": "-"}, {"date": "20210412", "type": "K_VIX", "fluc_ratio": -0.009, "high_price": 17.39, "last_price": 16.54, "low_price": 16.54, "start_price": 17.38, "volume": "-"}, {"date": "20210413", "type": "K_VIX", "fluc_ratio": 0.0345, "high_price": 17.11, "last_price": 17.11, "low_price": 16.27, "start_price": 16.5, "volume": "-"}, {"date": "20210414", "type": "K_VIX", "fluc_ratio": -0.0362, "high_price": 16.9, "last_price": 16.49, "low_price": 16.3, "start_price": 16.73, "volume": "-"}, {"date": "20210415", "type": "K_VIX", "fluc_ratio": 0.0673, "high_price": 17.61, "last_price": 17.6, "low_price": 16.49, "start_price": 16.56, "volume": "-"}, {"date": "20210416", "type": "K_VIX", "fluc_ratio": 0.0006, "high_price": 18.37, "last_price": 17.61, "low_price": 17.6, "start_price": 17.85, "volume": "-"}, {"date": "20210419", "type": "K_VIX", "fluc_ratio": 0.0244, "high_price": 18.53, "last_price": 18.04, "low_price": 18.03, "start_price": 18.43, "volume": "-"}, {"date": "20210420", "type": "K_VIX", "fluc_ratio": -0.0044, "high_price": 18.39, "last_price": 17.96, "low_price": 17.89, "start_price": 18.38, "volume": "-"}, {"date": "20210421", "type": "K_VIX", "fluc_ratio": 0.0551, "high_price": 19.46, "last_price": 18.95, "low_price": 18.28, "start_price": 18.39, "volume": "-"}, {"date": "20210422", "type": "K_VIX", "fluc_ratio": -0.0575, "high_price": 18.64, "last_price": 17.86, "low_price": 17.67, "start_price": 18.55, "volume": "-"}, {"date": "20210423", "type": "K_VIX", "fluc_ratio": 0.0263, "high_price": 18.79, "last_price": 18.33, "low_price": 18.07, "start_price": 18.79, "volume": "-"}, {"date": "20210426", "type": "K_VIX", "fluc_ratio": 0.0016, "high_price": 18.71, "last_price": 18.36, "low_price": 18.26, "start_price": 18.7, "volume": "-"}, {"date": "20210427", "type": "K_VIX", "fluc_ratio": -0.0142, "high_price": 18.64, "last_price": 18.1, "low_price": 18.09, "start_price": 18.48, "volume": "-"}, {"date": "20210428", "type": "K_VIX", "fluc_ratio": 0.0453, "high_price": 19.29, "last_price": 18.92, "low_price": 18.26, "start_price": 18.28, "volume": "-"}, {"date": "20210429", "type": "K_VIX", "fluc_ratio": 0.0, "high_price": 19.13, "last_price": 18.92, "low_price": 18.05, "start_price": 18.21, "volume": "-"}, {"date": "20210430", "type": "K_VIX", "fluc_ratio": -0.0042, "high_price": 19.94, "last_price": 18.84, "low_price": 18.65, "start_price": 19.13, "volume": "-"}, {"date": "20210503", "type": "K_VIX", "fluc_ratio": -0.0398, "high_price": 19.25, "last_price": 18.09, "low_price": 18.03, "start_price": 19.25, "volume": "-"}, {"date": "20210504", "type": "K_VIX", "fluc_ratio": -0.0663, "high_price": 18.1, "last_price": 16.89, "low_price": 16.89, "start_price": 18.09, "volume": "-"}, {"date": "20210506", "type": "K_VIX", "fluc_ratio": 0.0065, "high_price": 17.33, "last_price": 17.0, "low_price": 16.72, "start_price": 17.32, "volume": "-"}, {"date": "20210507", "type": "K_VIX", "fluc_ratio": -0.0335, "high_price": 16.95, "last_price": 16.43, "low_price": 16.4, "start_price": 16.95, "volume": "-"}, {"date": "20210510", "type": "K_VIX", "fluc_ratio": 0.0554, "high_price": 17.34, "last_price": 17.34, "low_price": 16.26, "start_price": 16.83, "volume": "-"}, {"date": "20210511", "type": "K_VIX", "fluc_ratio": 0.1534, "high_price": 21.51, "last_price": 20.0, "low_price": 17.87, "start_price": 17.9, "volume": "-"}, {"date": "20210512", "type": "K_VIX", "fluc_ratio": 0.1085, "high_price": 24.74, "last_price": 22.17, "low_price": 19.84, "start_price": 20.09, "volume": "-"}, {"date": "20210513", "type": "K_VIX", "fluc_ratio": -0.0122, "high_price": 23.81, "last_price": 21.9, "low_price": 21.42, "start_price": 23.81, "volume": "-"}, {"date": "20210514", "type": "K_VIX", "fluc_ratio": -0.1178, "high_price": 20.34, "last_price": 19.32, "low_price": 18.84, "start_price": 20.15, "volume": "-"}, {"date": "20210517", "type": "K_VIX", "fluc_ratio": -0.0016, "high_price": 20.06, "last_price": 19.29, "low_price": 18.88, "start_price": 18.92, "volume": "-"}, {"date": "20210518", "type": "K_VIX", "fluc_ratio": -0.055, "high_price": 19.01, "last_price": 18.23, "low_price": 18.19, "start_price": 18.99, "volume": "-"}, {"date": "20210520", "type": "K_VIX", "fluc_ratio": 0.0488, "high_price": 20.04, "last_price": 19.12, "low_price": 19.03, "start_price": 19.11, "volume": "-"}, {"date": "20210521", "type": "K_VIX", "fluc_ratio": 0.0507, "high_price": 21.68, "last_price": 20.09, "low_price": 18.63, "start_price": 18.7, "volume": "-"}, {"date": "20210524", "type": "K_VIX", "fluc_ratio": 0.0249, "high_price": 21.02, "last_price": 20.59, "low_price": 20.42, "start_price": 20.66, "volume": "-"}, {"date": "20210525", "type": "K_VIX", "fluc_ratio": -0.0777, "high_price": 20.18, "last_price": 18.99, "low_price": 18.99, "start_price": 20.06, "volume": "-"}, {"date": "20210526", "type": "K_VIX", "fluc_ratio": -0.0163, "high_price": 19.03, "last_price": 18.68, "low_price": 18.47, "start_price": 19.03, "volume": "-"}, {"date": "20210527", "type": "K_VIX", "fluc_ratio": -0.0209, "high_price": 19.02, "last_price": 18.29, "low_price": 18.04, "start_price": 18.45, "volume": "-"}, {"date": "20210528", "type": "K_VIX", "fluc_ratio": -0.0536, "high_price": 17.9, "last_price": 17.31, "low_price": 17.0, "start_price": 17.9, "volume": "-"}, {"date": "20210531", "type": "K_VIX", "fluc_ratio": -0.0156, "high_price": 17.81, "last_price": 17.04, "low_price": 17.04, "start_price": 17.81, "volume": "-"}, {"date": "20210601", "type": "K_VIX", "fluc_ratio": -0.0329, "high_price": 16.84, "last_price": 16.48, "low_price": 16.44, "start_price": 16.84, "volume": "-"}, {"date": "20210602", "type": "K_VIX", "fluc_ratio": 0.0091, "high_price": 16.76, "last_price": 16.63, "low_price": 16.52, "start_price": 16.73, "volume": "-"}, {"date": "20210603", "type": "K_VIX", "fluc_ratio": 0.0511, "high_price": 17.71, "last_price": 17.48, "low_price": 16.61, "start_price": 16.62, "volume": "-"}, {"date": "20210604", "type": "K_VIX", "fluc_ratio": -0.0029, "high_price": 17.91, "last_price": 17.43, "low_price": 17.26, "start_price": 17.85, "volume": "-"}, {"date": "20210607", "type": "K_VIX", "fluc_ratio": -0.0224, "high_price": 17.61, "last_price": 17.04, "low_price": 16.98, "start_price": 17.56, "volume": "-"}, {"date": "20210608", "type": "K_VIX", "fluc_ratio": -0.0469, "high_price": 16.75, "last_price": 16.24, "low_price": 16.14, "start_price": 16.73, "volume": "-"}, {"date": "20210609", "type": "K_VIX", "fluc_ratio": 0.0209, "high_price": 16.6, "last_price": 16.58, "low_price": 15.85, "start_price": 16.27, "volume": "-"}, {"date": "20210610", "type": "K_VIX", "fluc_ratio": -0.0688, "high_price": 16.34, "last_price": 15.44, "low_price": 15.37, "start_price": 16.34, "volume": "-"}, {"date": "20210611", "type": "K_VIX", "fluc_ratio": -0.0602, "high_price": 15.29, "last_price": 14.51, "low_price": 14.5, "start_price": 15.2, "volume": "-"}, {"date": "20210614", "type": "K_VIX", "fluc_ratio": -0.0034, "high_price": 15.15, "last_price": 14.46, "low_price": 14.45, "start_price": 15.14, "volume": "-"}, {"date": "20210615", "type": "K_VIX", "fluc_ratio": -0.009, "high_price": 14.75, "last_price": 14.33, "low_price": 14.33, "start_price": 14.68, "volume": "-"}, {"date": "20210616", "type": "K_VIX", "fluc_ratio": 0.0258, "high_price": 15.02, "last_price": 14.7, "low_price": 14.62, "start_price": 14.8, "volume": "-"}, {"date": "20210617", "type": "K_VIX", "fluc_ratio": 0.019, "high_price": 15.38, "last_price": 14.98, "low_price": 14.9, "start_price": 15.21, "volume": "-"}, {"date": "20210618", "type": "K_VIX", "fluc_ratio": -0.024, "high_price": 14.97, "last_price": 14.62, "low_price": 14.53, "start_price": 14.97, "volume": "-"}, {"date": "20210621", "type": "K_VIX", "fluc_ratio": 0.1135, "high_price": 17.07, "last_price": 16.28, "low_price": 15.97, "start_price": 16.04, "volume": "-"}, {"date": "20210622", "type": "K_VIX", "fluc_ratio": -0.0719, "high_price": 15.4, "last_price": 15.11, "low_price": 15.02, "start_price": 15.38, "volume": "-"}, {"date": "20210623", "type": "K_VIX", "fluc_ratio": -0.0238, "high_price": 15.02, "last_price": 14.75, "low_price": 14.72, "start_price": 14.86, "volume": "-"}, {"date": "20210624", "type": "K_VIX", "fluc_ratio": 0.0061, "high_price": 14.96, "last_price": 14.84, "low_price": 14.66, "start_price": 14.74, "volume": "-"}, {"date": "20210625", "type": "K_VIX", "fluc_ratio": -0.0013, "high_price": 15.13, "last_price": 14.82, "low_price": 14.7, "start_price": 14.84, "volume": "-"}, {"date": "20210628", "type": "K_VIX", "fluc_ratio": -0.0013, "high_price": 15.29, "last_price": 14.8, "low_price": 14.8, "start_price": 15.28, "volume": "-"}, {"date": "20210629", "type": "K_VIX", "fluc_ratio": -0.0189, "high_price": 14.8, "last_price": 14.52, "low_price": 14.51, "start_price": 14.78, "volume": "-"}, {"date": "20210630", "type": "K_VIX", "fluc_ratio": -0.0241, "high_price": 14.31, "last_price": 14.17, "low_price": 14.04, "start_price": 14.3, "volume": "-"}, {"date": "20210701", "type": "K_VIX", "fluc_ratio": 0.0113, "high_price": 14.51, "last_price": 14.33, "low_price": 14.24, "start_price": 14.32, "volume": "-"}, {"date": "20210702", "type": "K_VIX", "fluc_ratio": -0.0412, "high_price": 14.19, "last_price": 13.74, "low_price": 13.63, "start_price": 14.19, "volume": "-"}, {"date": "20210705", "type": "K_VIX", "fluc_ratio": -0.0459, "high_price": 13.54, "last_price": 13.11, "low_price": 12.96, "start_price": 13.54, "volume": "-"}, {"date": "20210706", "type": "K_VIX", "fluc_ratio": -0.0305, "high_price": 12.89, "last_price": 12.71, "low_price": 12.65, "start_price": 12.8, "volume": "-"}, {"date": "20210707", "type": "K_VIX", "fluc_ratio": 0.0456, "high_price": 13.76, "last_price": 13.29, "low_price": 13.08, "start_price": 13.09, "volume": "-"}, {"date": "20210708", "type": "K_VIX", "fluc_ratio": 0.0677, "high_price": 14.19, "last_price": 14.19, "low_price": 12.68, "start_price": 12.79, "volume": "-"}, {"date": "20210709", "type": "K_VIX", "fluc_ratio": 0.0655, "high_price": 17.07, "last_price": 15.12, "low_price": 14.96, "start_price": 14.99, "volume": "-"}, {"date": "20210712", "type": "K_VIX", "fluc_ratio": -0.0992, "high_price": 14.38, "last_price": 13.62, "low_price": 13.61, "start_price": 14.35, "volume": "-"}, {"date": "20210713", "type": "K_VIX", "fluc_ratio": -0.0786, "high_price": 12.85, "last_price": 12.55, "low_price": 12.51, "start_price": 12.83, "volume": "-"}, {"date": "20210714", "type": "K_VIX", "fluc_ratio": 0.0335, "high_price": 13.19, "last_price": 12.97, "low_price": 12.74, "start_price": 13.07, "volume": "-"}, {"date": "20210715", "type": "K_VIX", "fluc_ratio": 0.0054, "high_price": 13.36, "last_price": 13.04, "low_price": 12.87, "start_price": 13.02, "volume": "-"}, {"date": "20210716", "type": "K_VIX", "fluc_ratio": 0.0146, "high_price": 13.83, "last_price": 13.23, "low_price": 13.23, "start_price": 13.55, "volume": "-"}, {"date": "20210719", "type": "K_VIX", "fluc_ratio": 0.1527, "high_price": 15.75, "last_price": 15.25, "low_price": 14.96, "start_price": 15.07, "volume": "-"}, {"date": "20210720", "type": "K_VIX", "fluc_ratio": 0.0282, "high_price": 16.53, "last_price": 15.68, "low_price": 15.68, "start_price": 16.5, "volume": "-"}, {"date": "20210721", "type": "K_VIX", "fluc_ratio": 0.0281, "high_price": 16.16, "last_price": 16.12, "low_price": 15.04, "start_price": 15.14, "volume": "-"}, {"date": "20210722", "type": "K_VIX", "fluc_ratio": -0.0943, "high_price": 15.02, "last_price": 14.6, "low_price": 14.48, "start_price": 15.02, "volume": "-"}, {"date": "20210723", "type": "K_VIX", "fluc_ratio": -0.0123, "high_price": 14.74, "last_price": 14.42, "low_price": 14.29, "start_price": 14.74, "volume": "-"}, {"date": "20210726", "type": "K_VIX", "fluc_ratio": 0.113, "high_price": 16.16, "last_price": 16.05, "low_price": 15.25, "start_price": 15.28, "volume": "-"}, {"date": "20210727", "type": "K_VIX", "fluc_ratio": -0.0187, "high_price": 15.88, "last_price": 15.75, "low_price": 15.25, "start_price": 15.46, "volume": "-"}, {"date": "20210728", "type": "K_VIX", "fluc_ratio": 0.0229, "high_price": 16.97, "last_price": 16.11, "low_price": 15.86, "start_price": 16.21, "volume": "-"}, {"date": "20210729", "type": "K_VIX", "fluc_ratio": -0.0329, "high_price": 16.14, "last_price": 15.58, "low_price": 15.56, "start_price": 15.78, "volume": "-"}, {"date": "20210730", "type": "K_VIX", "fluc_ratio": 0.1104, "high_price": 17.31, "last_price": 17.3, "low_price": 16.19, "start_price": 16.21, "volume": "-"}, {"date": "20210802", "type": "K_VIX", "fluc_ratio": -0.0884, "high_price": 16.96, "last_price": 15.77, "low_price": 15.77, "start_price": 16.95, "volume": "-"}, {"date": "20210803", "type": "K_VIX", "fluc_ratio": -0.0628, "high_price": 15.57, "last_price": 14.78, "low_price": 14.78, "start_price": 15.52, "volume": "-"}, {"date": "20210804", "type": "K_VIX", "fluc_ratio": -0.0007, "high_price": 15.09, "last_price": 14.77, "low_price": 14.02, "start_price": 14.54, "volume": "-"}, {"date": "20210805", "type": "K_VIX", "fluc_ratio": -0.0162, "high_price": 14.96, "last_price": 14.53, "low_price": 14.39, "start_price": 14.96, "volume": "-"}, {"date": "20210806", "type": "K_VIX", "fluc_ratio": -0.0241, "high_price": 14.71, "last_price": 14.18, "low_price": 14.18, "start_price": 14.68, "volume": "-"}, {"date": "20210809", "type": "K_VIX", "fluc_ratio": 0.0071, "high_price": 14.95, "last_price": 14.28, "low_price": 14.14, "start_price": 14.87, "volume": "-"}, {"date": "20210810", "type": "K_VIX", "fluc_ratio": 0.0168, "high_price": 15.19, "last_price": 14.52, "low_price": 14.2, "start_price": 14.28, "volume": "-"}, {"date": "20210811", "type": "K_VIX", "fluc_ratio": 0.0413, "high_price": 15.26, "last_price": 15.12, "low_price": 14.38, "start_price": 14.71, "volume": "-"}, {"date": "20210812", "type": "K_VIX", "fluc_ratio": -0.0681, "high_price": 14.83, "last_price": 14.09, "low_price": 13.93, "start_price": 14.63, "volume": "-"}, {"date": "20210813", "type": "K_VIX", "fluc_ratio": 0.0965, "high_price": 17.29, "last_price": 15.45, "low_price": 14.7, "start_price": 14.7, "volume": "-"}, {"date": "20210817", "type": "K_VIX", "fluc_ratio": 0.0576, "high_price": 16.9, "last_price": 16.34, "low_price": 15.53, "start_price": 15.8, "volume": "-"}, {"date": "20210818", "type": "K_VIX", "fluc_ratio": -0.0526, "high_price": 17.2, "last_price": 15.48, "low_price": 15.13, "start_price": 16.81, "volume": "-"}, {"date": "20210819", "type": "K_VIX", "fluc_ratio": 0.1512, "high_price": 17.91, "last_price": 17.82, "low_price": 15.82, "start_price": 16.14, "volume": "-"}, {"date": "20210820", "type": "K_VIX", "fluc_ratio": 0.0617, "high_price": 20.08, "last_price": 18.92, "low_price": 17.34, "start_price": 17.86, "volume": "-"}, {"date": "20210823", "type": "K_VIX", "fluc_ratio": -0.0862, "high_price": 18.54, "last_price": 17.29, "low_price": 16.99, "start_price": 18.34, "volume": "-"}, {"date": "20210824", "type": "K_VIX", "fluc_ratio": -0.0966, "high_price": 16.19, "last_price": 15.62, "low_price": 15.59, "start_price": 16.19, "volume": "-"}, {"date": "20210825", "type": "K_VIX", "fluc_ratio": -0.009, "high_price": 15.97, "last_price": 15.48, "low_price": 15.27, "start_price": 15.39, "volume": "-"}, {"date": "20210826", "type": "K_VIX", "fluc_ratio": 0.0433, "high_price": 16.31, "last_price": 16.15, "low_price": 15.43, "start_price": 15.44, "volume": "-"}, {"date": "20210827", "type": "K_VIX", "fluc_ratio": 0.0012, "high_price": 17.07, "last_price": 16.17, "low_price": 16.1, "start_price": 16.67, "volume": "-"}, {"date": "20210830", "type": "K_VIX", "fluc_ratio": -0.0179, "high_price": 16.16, "last_price": 15.88, "low_price": 15.61, "start_price": 15.61, "volume": "-"}, {"date": "20210831", "type": "K_VIX", "fluc_ratio": -0.0705, "high_price": 16.13, "last_price": 14.76, "low_price": 14.75, "start_price": 16.01, "volume": "-"}, {"date": "20210901", "type": "K_VIX", "fluc_ratio": 0.0136, "high_price": 15.31, "last_price": 14.96, "low_price": 14.87, "start_price": 15.17, "volume": "-"}, {"date": "20210902", "type": "K_VIX", "fluc_ratio": 0.0194, "high_price": 15.86, "last_price": 15.25, "low_price": 15.18, "start_price": 15.21, "volume": "-"}, {"date": "20210903", "type": "K_VIX", "fluc_ratio": -0.0413, "high_price": 15.14, "last_price": 14.62, "low_price": 14.61, "start_price": 15.07, "volume": "-"}, {"date": "20210906", "type": "K_VIX", "fluc_ratio": -0.026, "high_price": 14.76, "last_price": 14.24, "low_price": 14.23, "start_price": 14.57, "volume": "-"}, {"date": "20210907", "type": "K_VIX", "fluc_ratio": -0.0042, "high_price": 14.67, "last_price": 14.18, "low_price": 14.17, "start_price": 14.3, "volume": "-"}, {"date": "20210908", "type": "K_VIX", "fluc_ratio": 0.0388, "high_price": 15.33, "last_price": 14.73, "low_price": 14.21, "start_price": 14.48, "volume": "-"}, {"date": "20210909", "type": "K_VIX", "fluc_ratio": 0.0876, "high_price": 16.45, "last_price": 16.02, "low_price": 14.59, "start_price": 14.87, "volume": "-"}, {"date": "20210910", "type": "K_VIX", "fluc_ratio": -0.0524, "high_price": 15.95, "last_price": 15.18, "low_price": 15.1, "start_price": 15.68, "volume": "-"}, {"date": "20210913", "type": "K_VIX", "fluc_ratio": 0.0066, "high_price": 15.97, "last_price": 15.28, "low_price": 15.16, "start_price": 15.78, "volume": "-"}, {"date": "20210914", "type": "K_VIX", "fluc_ratio": -0.0399, "high_price": 14.81, "last_price": 14.67, "low_price": 14.46, "start_price": 14.69, "volume": "-"}, {"date": "20210915", "type": "K_VIX", "fluc_ratio": -0.0007, "high_price": 15.12, "last_price": 14.66, "low_price": 14.61, "start_price": 14.85, "volume": "-"}, {"date": "20210916", "type": "K_VIX", "fluc_ratio": 0.0532, "high_price": 15.82, "last_price": 15.44, "low_price": 14.96, "start_price": 15.08, "volume": "-"}, {"date": "20210917", "type": "K_VIX", "fluc_ratio": 0.0026, "high_price": 16.13, "last_price": 15.48, "low_price": 15.17, "start_price": 16.06, "volume": "-"}, {"date": "20210923", "type": "K_VIX", "fluc_ratio": 0.0801, "high_price": 17.22, "last_price": 16.72, "low_price": 16.54, "start_price": 16.95, "volume": "-"}, {"date": "20210924", "type": "K_VIX", "fluc_ratio": -0.0233, "high_price": 16.48, "last_price": 16.33, "low_price": 16.01, "start_price": 16.45, "volume": "-"}, {"date": "20210927", "type": "K_VIX", "fluc_ratio": -0.0251, "high_price": 16.69, "last_price": 15.92, "low_price": 15.87, "start_price": 16.68, "volume": "-"}, {"date": "20210928", "type": "K_VIX", "fluc_ratio": 0.0333, "high_price": 16.55, "last_price": 16.45, "low_price": 16.05, "start_price": 16.09, "volume": "-"}, {"date": "20210929", "type": "K_VIX", "fluc_ratio": 0.0863, "high_price": 19.34, "last_price": 17.87, "low_price": 17.46, "start_price": 17.79, "volume": "-"}, {"date": "20210930", "type": "K_VIX", "fluc_ratio": -0.0291, "high_price": 18.07, "last_price": 17.35, "low_price": 17.22, "start_price": 17.96, "volume": "-"}, {"date": "20211001", "type": "K_VIX", "fluc_ratio": 0.0899, "high_price": 19.65, "last_price": 18.91, "low_price": 18.02, "start_price": 18.05, "volume": "-"}, {"date": "20211005", "type": "K_VIX", "fluc_ratio": 0.1222, "high_price": 22.98, "last_price": 21.22, "low_price": 20.56, "start_price": 20.71, "volume": "-"}, {"date": "20211005", "type": "K_VIX", "fluc_ratio": "12.22%", "high_price": 22.98, "last_price": 21.22, "low_price": 20.56, "start_price": 20.71, "volume": "-"}, {"date": "20211006", "type": "K_VIX", "fluc_ratio": 0.0292, "high_price": 22.06, "last_price": 21.84, "low_price": 20.28, "start_price": 21.24, "volume": "-"}, {"date": "20211006", "type": "K_VIX", "fluc_ratio": "2.92%", "high_price": 22.06, "last_price": 21.84, "low_price": 20.28, "start_price": 21.24, "volume": "-"}, {"date": "20211007", "type": "K_VIX", "fluc_ratio": -0.0595, "high_price": 21.44, "last_price": 20.54, "low_price": 20.53, "start_price": 21.12, "volume": "-"}, {"date": "20211007", "type": "K_VIX", "fluc_ratio": "-5.95%", "high_price": 21.44, "last_price": 20.54, "low_price": 20.53, "start_price": 21.12, "volume": "-"}, {"date": "20211008", "type": "K_VIX", "fluc_ratio": -0.0034, "high_price": 20.61, "last_price": 20.47, "low_price": 19.81, "start_price": 20.17, "volume": "-"}, {"date": "20211008", "type": "K_VIX", "fluc_ratio": "-0.34%", "high_price": 20.61, "last_price": 20.47, "low_price": 19.81, "start_price": 20.17, "volume": "-"}, {"date": "20211012", "type": "K_VIX", "fluc_ratio": 0.0943, "high_price": 22.63, "last_price": 22.4, "low_price": 21.61, "start_price": 22.11, "volume": "-"}, {"date": "20211012", "type": "K_VIX", "fluc_ratio": "9.43%", "high_price": 22.63, "last_price": 22.4, "low_price": 21.61, "start_price": 22.11, "volume": "-"}, {"date": "20211013", "type": "K_VIX", "fluc_ratio": -0.083, "high_price": 21.91, "last_price": 20.54, "low_price": 20.48, "start_price": 21.87, "volume": "-"}, {"date": "20211013", "type": "K_VIX", "fluc_ratio": "-8.30%", "high_price": 21.91, "last_price": 20.54, "low_price": 20.48, "start_price": 21.87, "volume": "-"}, {"date": "20211014", "type": "K_VIX", "fluc_ratio": -0.1134, "high_price": 19.57, "last_price": 18.21, "low_price": 18.16, "start_price": 19.45, "volume": "-"}, {"date": "20211014", "type": "K_VIX", "fluc_ratio": "-11.34%", "high_price": 19.57, "last_price": 18.21, "low_price": 18.16, "start_price": 19.45, "volume": "-"}, {"date": "20211015", "type": "K_VIX", "fluc_ratio": -0.0648, "high_price": 17.97, "last_price": 17.03, "low_price": 17.02, "start_price": 17.25, "volume": "-"}, {"date": "20211015", "type": "K_VIX", "fluc_ratio": "-6.48%", "high_price": 17.97, "last_price": 17.03, "low_price": 17.02, "start_price": 17.25, "volume": "-"}, {"date": "20211018", "type": "K_VIX", "fluc_ratio": 0.0575, "high_price": 18.93, "last_price": 18.01, "low_price": 17.66, "start_price": 18.89, "volume": "-"}, {"date": "20211018", "type": "K_VIX", "fluc_ratio": "5.75%", "high_price": 18.93, "last_price": 18.01, "low_price": 17.66, "start_price": 18.89, "volume": "-"}, {"date": "20211019", "type": "K_VIX", "fluc_ratio": -0.0428, "high_price": 17.76, "last_price": 17.24, "low_price": 17.17, "start_price": 17.41, "volume": "-"}, {"date": "20211019", "type": "K_VIX", "fluc_ratio": "-4.28%", "high_price": 17.76, "last_price": 17.24, "low_price": 17.17, "start_price": 17.41, "volume": "-"}, {"date": "20211020", "type": "K_VIX", "fluc_ratio": 0.0284, "high_price": 17.76, "last_price": 17.73, "low_price": 16.89, "start_price": 17.11, "volume": "-"}, {"date": "20211020", "type": "K_VIX", "fluc_ratio": "2.84%", "high_price": 17.76, "last_price": 17.73, "low_price": 16.89, "start_price": 17.11, "volume": "-"}, {"date": "20211021", "type": "K_VIX", "fluc_ratio": -0.0028, "high_price": 17.87, "last_price": 17.68, "low_price": 17.24, "start_price": 17.81, "volume": "-"}, {"date": "20211021", "type": "K_VIX", "fluc_ratio": "-0.28%", "high_price": 17.87, "last_price": 17.68, "low_price": 17.24, "start_price": 17.81, "volume": "-"}, {"date": "20211022", "type": "K_VIX", "fluc_ratio": -0.0271, "high_price": 17.89, "last_price": 17.2, "low_price": 17.14, "start_price": 17.89, "volume": "-"}, {"date": "20211022", "type": "K_VIX", "fluc_ratio": "-2.71%", "high_price": 17.89, "last_price": 17.2, "low_price": 17.14, "start_price": 17.89, "volume": "-"}, {"date": "20211025", "type": "K_VIX", "fluc_ratio": -0.0099, "high_price": 18.53, "last_price": 17.03, "low_price": 17.03, "start_price": 18.5, "volume": "-"}, {"date": "20211025", "type": "K_VIX", "fluc_ratio": "-0.99%", "high_price": 18.53, "last_price": 17.03, "low_price": 17.03, "start_price": 18.5, "volume": "-"}, {"date": "20211026", "type": "K_VIX", "fluc_ratio": -0.054, "high_price": 16.53, "last_price": 16.11, "low_price": 16.01, "start_price": 16.51, "volume": "-"}, {"date": "20211026", "type": "K_VIX", "fluc_ratio": "-5.40%", "high_price": 16.53, "last_price": 16.11, "low_price": 16.01, "start_price": 16.51, "volume": "-"}, {"date": "20211027", "type": "K_VIX", "fluc_ratio": 0.0478, "high_price": 17.03, "last_price": 16.88, "low_price": 16.48, "start_price": 16.5, "volume": "-"}, {"date": "20211027", "type": "K_VIX", "fluc_ratio": "4.78%", "high_price": 17.03, "last_price": 16.88, "low_price": 16.48, "start_price": 16.5, "volume": "-"}, {"date": "20211028", "type": "K_VIX", "fluc_ratio": 0.0124, "high_price": 17.09, "last_price": 17.09, "low_price": 16.58, "start_price": 17.01, "volume": "-"}, {"date": "20211028", "type": "K_VIX", "fluc_ratio": "1.24%", "high_price": 17.09, "last_price": 17.09, "low_price": 16.58, "start_price": 17.01, "volume": "-"}, {"date": "20211029", "type": "K_VIX", "fluc_ratio": 0.0854, "high_price": 18.85, "last_price": 18.55, "low_price": 17.03, "start_price": 17.07, "volume": "-"}, {"date": "20211029", "type": "K_VIX", "fluc_ratio": "8.54%", "high_price": 18.85, "last_price": 18.55, "low_price": 17.03, "start_price": 17.07, "volume": "-"}, {"date": "20211101", "type": "K_VIX", "fluc_ratio": -0.0119, "high_price": 18.46, "last_price": 18.33, "low_price": 17.92, "start_price": 18.46, "volume": "-"}, {"date": "20211101", "type": "K_VIX", "fluc_ratio": "-1.19%", "high_price": 18.46, "last_price": 18.33, "low_price": 17.92, "start_price": 18.46, "volume": "-"}, {"date": "20211102", "type": "K_VIX", "fluc_ratio": -0.0573, "high_price": 17.64, "last_price": 17.28, "low_price": 16.82, "start_price": 17.6, "volume": "-"}, {"date": "20211102", "type": "K_VIX", "fluc_ratio": "-5.73%", "high_price": 17.64, "last_price": 17.28, "low_price": 16.82, "start_price": 17.6, "volume": "-"}, {"date": "20211103", "type": "K_VIX", "fluc_ratio": 0.0579, "high_price": 18.55, "last_price": 18.28, "low_price": 17.4, "start_price": 17.69, "volume": "-"}, {"date": "20211103", "type": "K_VIX", "fluc_ratio": "6.25%", "high_price": 18.55, "last_price": 18.36, "low_price": 17.4, "start_price": 17.69, "volume": "-"}, {"date": "20211104", "type": "K_VIX", "fluc_ratio": "-4.14%", "high_price": 17.8, "last_price": 17.6, "low_price": 17.13, "start_price": 17.33, "volume": "-"}, {"date": "20211105", "type": "K_VIX", "fluc_ratio": "2.39%", "high_price": 18.42, "last_price": 18.02, "low_price": 17.52, "start_price": 17.93, "volume": "-"}, {"date": "20211108", "type": "K_VIX", "fluc_ratio": "1.22%", "high_price": 19.38, "last_price": 18.24, "low_price": 18.12, "start_price": 19.12, "volume": "-"}, {"date": "20211109", "type": "K_VIX", "fluc_ratio": "-1.32%", "high_price": 18.57, "last_price": 18.0, "low_price": 17.75, "start_price": 17.77, "volume": "-"}, {"date": "20211110", "type": "K_VIX", "fluc_ratio": "1.06%", "high_price": 18.46, "last_price": 18.19, "low_price": 17.79, "start_price": 18.3, "volume": "-"}, {"date": "20211111", "type": "K_VIX", "fluc_ratio": "-6.65%", "high_price": 18.43, "last_price": 16.98, "low_price": 16.98, "start_price": 18.31, "volume": "-"}, {"date": "20211112", "type": "K_VIX", "fluc_ratio": "-4.71%", "high_price": 16.54, "last_price": 16.18, "low_price": 16.15, "start_price": 16.47, "volume": "-"}, {"date": "20211115", "type": "K_VIX", "fluc_ratio": "-1.73%", "high_price": 16.14, "last_price": 15.9, "low_price": 15.9, "start_price": 16.12, "volume": "-"}, {"date": "20211116", "type": "K_VIX", "fluc_ratio": "0.44%", "high_price": 16.31, "last_price": 15.97, "low_price": 15.92, "start_price": 16.2, "volume": "-"}, {"date": "20211117", "type": "K_VIX", "fluc_ratio": "3.38%", "high_price": 16.71, "last_price": 16.51, "low_price": 16.17, "start_price": 16.18, "volume": "-"}, {"date": "20211118", "type": "K_VIX", "fluc_ratio": "1.39%", "high_price": 17.09, "last_price": 16.74, "low_price": 16.54, "start_price": 16.72, "volume": "-"}, {"date": "20211119", "type": "K_VIX", "fluc_ratio": "-2.93%", "high_price": 16.86, "last_price": 16.25, "low_price": 16.25, "start_price": 16.54, "volume": "-"}, {"date": "20211122", "type": "K_VIX", "fluc_ratio": "-0.49%", "high_price": 16.52, "last_price": 16.17, "low_price": 16.14, "start_price": 16.26, "volume": "-"}, {"date": "20211123", "type": "K_VIX", "fluc_ratio": "2.04%", "high_price": 16.52, "last_price": 16.5, "low_price": 16.35, "start_price": 16.43, "volume": "-"}, {"date": "20211124", "type": "K_VIX", "fluc_ratio": "-1.39%", "high_price": 16.7, "last_price": 16.27, "low_price": 16.19, "start_price": 16.34, "volume": "-"}, {"date": "20211125", "type": "K_VIX", "fluc_ratio": "-0.68%", "high_price": 16.49, "last_price": 16.16, "low_price": 16.16, "start_price": 16.45, "volume": "-"}, {"date": "20211126", "type": "K_VIX", "fluc_ratio": "11.63%", "high_price": 18.25, "last_price": 18.04, "low_price": 16.38, "start_price": 16.38, "volume": "-"}, {"date": "20211129", "type": "K_VIX", "fluc_ratio": "15.96%", "high_price": 21.41, "last_price": 20.92, "low_price": 19.94, "start_price": 20.71, "volume": "-"}, {"date": "20211130", "type": "K_VIX", "fluc_ratio": "11.04%", "high_price": 24.98, "last_price": 23.23, "low_price": 18.76, "start_price": 18.93, "volume": "-"}, {"date": "20211201", "type": "K_VIX", "fluc_ratio": "-11.45%", "high_price": 22.93, "last_price": 20.57, "low_price": 20.57, "start_price": 22.07, "volume": "-"}, {"date": "20211202", "type": "K_VIX", "fluc_ratio": "2.19%", "high_price": 22.04, "last_price": 21.02, "low_price": 20.84, "start_price": 21.65, "volume": "-"}, {"date": "20211203", "type": "K_VIX", "fluc_ratio": "-4.42%", "high_price": 21.52, "last_price": 20.09, "low_price": 20.01, "start_price": 21.51, "volume": "-"}, {"date": "20211206", "type": "K_VIX", "fluc_ratio": "4.08%", "high_price": 21.69, "last_price": 20.91, "low_price": 20.44, "start_price": 21.49, "volume": "-"}, {"date": "20211207", "type": "K_VIX", "fluc_ratio": "-11.62%", "high_price": 20.99, "last_price": 18.48, "low_price": 18.43, "start_price": 20.85, "volume": "-"}, {"date": "20211208", "type": "K_VIX", "fluc_ratio": "-4.27%", "high_price": 18.34, "last_price": 17.69, "low_price": 17.07, "start_price": 17.16, "volume": "-"}, {"date": "20211209", "type": "K_VIX", "fluc_ratio": "-5.88%", "high_price": 17.01, "last_price": 16.65, "low_price": 16.27, "start_price": 16.95, "volume": "-"}, {"date": "20211210", "type": "K_VIX", "fluc_ratio": "4.44%", "high_price": 17.41, "last_price": 17.39, "low_price": 16.83, "start_price": 17.02, "volume": "-"}, {"date": "20211213", "type": "K_VIX", "fluc_ratio": "3.51%", "high_price": 18.1, "last_price": 18.0, "low_price": 16.92, "start_price": 17.19, "volume": "-"}, {"date": "20211214", "type": "K_VIX", "fluc_ratio": "2.22%", "high_price": 18.88, "last_price": 18.4, "low_price": 18.07, "start_price": 18.45, "volume": "-"}, {"date": "20211215", "type": "K_VIX", "fluc_ratio": "0.16%", "high_price": 18.98, "last_price": 18.43, "low_price": 18.28, "start_price": 18.8, "volume": "-"}, {"date": "20211216", "type": "K_VIX", "fluc_ratio": "-7.87%", "high_price": 17.67, "last_price": 16.98, "low_price": 16.97, "start_price": 17.09, "volume": "-"}, {"date": "20211217", "type": "K_VIX", "fluc_ratio": "0.24%", "high_price": 17.48, "last_price": 17.02, "low_price": 16.98, "start_price": 17.43, "volume": "-"}, {"date": "20211220", "type": "K_VIX", "fluc_ratio": "14.69%", "high_price": 19.55, "last_price": 19.52, "low_price": 18.22, "start_price": 18.39, "volume": "-"}, {"date": "20211221", "type": "K_VIX", "fluc_ratio": "-6.15%", "high_price": 19.11, "last_price": 18.32, "low_price": 18.12, "start_price": 18.43, "volume": "-"}, {"date": "20211222", "type": "K_VIX", "fluc_ratio": "-4.91%", "high_price": 17.82, "last_price": 17.42, "low_price": 17.42, "start_price": 17.51, "volume": "-"}, {"date": "20211223", "type": "K_VIX", "fluc_ratio": "-2.81%", "high_price": 17.28, "last_price": 16.93, "low_price": 16.89, "start_price": 17.24, "volume": "-"}, {"date": "20211224", "type": "K_VIX", "fluc_ratio": "-2.54%", "high_price": 16.69, "last_price": 16.5, "low_price": 16.47, "start_price": 16.58, "volume": "-"}, {"date": "20211227", "type": "K_VIX", "fluc_ratio": "5.82%", "high_price": 17.6, "last_price": 17.46, "low_price": 17.18, "start_price": 17.29, "volume": "-"}, {"date": "20211228", "type": "K_VIX", "fluc_ratio": "-2.23%", "high_price": 17.78, "last_price": 17.07, "low_price": 16.94, "start_price": 17.76, "volume": "-"}, {"date": "20211229", "type": "K_VIX", "fluc_ratio": "-3.05%", "high_price": 16.98, "last_price": 16.55, "low_price": 16.48, "start_price": 16.95, "volume": "-"}, {"date": "20211230", "type": "K_VIX", "fluc_ratio": "-0.30%", "high_price": 16.66, "last_price": 16.5, "low_price": 16.33, "start_price": 16.53, "volume": "-"}, {"date": "20220103", "type": "K_VIX", "fluc_ratio": "0.42%", "high_price": 16.9, "last_price": 16.57, "low_price": 16.38, "start_price": 16.63, "volume": "-"}, {"date": "20220104", "type": "K_VIX", "fluc_ratio": "-3.44%", "high_price": 16.65, "last_price": 16.0, "low_price": 16.0, "start_price": 16.59, "volume": "-"}, {"date": "20220105", "type": "K_VIX", "fluc_ratio": "3.62%", "high_price": 16.94, "last_price": 16.58, "low_price": 16.06, "start_price": 16.11, "volume": "-"}, {"date": "20220106", "type": "K_VIX", "fluc_ratio": "5.67%", "high_price": 17.58, "last_price": 17.52, "low_price": 16.7, "start_price": 17.07, "volume": "-"}, {"date": "20220107", "type": "K_VIX", "fluc_ratio": "-3.03%", "high_price": 17.4, "last_price": 16.99, "low_price": 16.35, "start_price": 16.78, "volume": "-"}, {"date": "20220110", "type": "K_VIX", "fluc_ratio": "2.47%", "high_price": 18.26, "last_price": 17.41, "low_price": 17.26, "start_price": 18.03, "volume": "-"}, {"date": "20220111", "type": "K_VIX", "fluc_ratio": "-0.80%", "high_price": 17.61, "last_price": 17.27, "low_price": 16.75, "start_price": 16.78, "volume": "-"}, {"date": "20220112", "type": "K_VIX", "fluc_ratio": "-7.87%", "high_price": 16.32, "last_price": 15.91, "low_price": 15.78, "start_price": 16.21, "volume": "-"}, {"date": "20220113", "type": "K_VIX", "fluc_ratio": "0.31%", "high_price": 15.96, "last_price": 15.96, "low_price": 15.35, "start_price": 15.55, "volume": "-"}, {"date": "20220114", "type": "K_VIX", "fluc_ratio": "6.33%", "high_price": 17.66, "last_price": 16.97, "low_price": 16.78, "start_price": 17.01, "volume": "-"}, {"date": "20220117", "type": "K_VIX", "fluc_ratio": "3.30%", "high_price": 18.23, "last_price": 17.53, "low_price": 17.52, "start_price": 17.77, "volume": "-"}, {"date": "20220118", "type": "K_VIX", "fluc_ratio": "3.59%", "high_price": 18.53, "last_price": 18.16, "low_price": 17.27, "start_price": 17.77, "volume": "-"}, {"date": "20220119", "type": "K_VIX", "fluc_ratio": "3.30%", "high_price": 19.04, "last_price": 18.76, "low_price": 18.24, "start_price": 18.8, "volume": "-"}, {"date": "20220120", "type": "K_VIX", "fluc_ratio": "-4.10%", "high_price": 18.84, "last_price": 17.99, "low_price": 17.97, "start_price": 18.8, "volume": "-"}, {"date": "20220121", "type": "K_VIX", "fluc_ratio": "7.62%", "high_price": 20.44, "last_price": 19.36, "low_price": 19.04, "start_price": 19.2, "volume": "-"}, {"date": "20220124", "type": "K_VIX", "fluc_ratio": "10.95%", "high_price": 22.19, "last_price": 21.48, "low_price": 20.77, "start_price": 20.77, "volume": "-"}, {"date": "20220125", "type": "K_VIX", "fluc_ratio": "22.25%", "high_price": 27.65, "last_price": 26.26, "low_price": 23.33, "start_price": 23.35, "volume": "-"}, {"date": "20220126", "type": "K_VIX", "fluc_ratio": "-5.45%", "high_price": 25.84, "last_price": 24.83, "low_price": 24.44, "start_price": 25.31, "volume": "-"}, {"date": "20220127", "type": "K_VIX", "fluc_ratio": "12.53%", "high_price": 28.73, "last_price": 27.94, "low_price": 24.43, "start_price": 24.62, "volume": "-"}, {"date": "20220128", "type": "K_VIX", "fluc_ratio": "-14.21%", "high_price": 27.18, "last_price": 23.97, "low_price": 23.74, "start_price": 26.17, "volume": "-"}, {"date": "20220203", "type": "K_VIX", "fluc_ratio": "-4.38%", "high_price": 23.17, "last_price": 22.92, "low_price": 21.23, "start_price": 22.33, "volume": "-"}, {"date": "20220204", "type": "K_VIX", "fluc_ratio": "-8.29%", "high_price": 22.73, "last_price": 21.02, "low_price": 20.95, "start_price": 21.95, "volume": "-"}, {"date": "20220207", "type": "K_VIX", "fluc_ratio": "2.71%", "high_price": 22.71, "last_price": 21.59, "low_price": 21.59, "start_price": 22.47, "volume": "-"}, {"date": "20220208", "type": "K_VIX", "fluc_ratio": "-2.45%", "high_price": 21.76, "last_price": 21.06, "low_price": 20.43, "start_price": 20.64, "volume": "-"}, {"date": "20220209", "type": "K_VIX", "fluc_ratio": "-6.55%", "high_price": 20.08, "last_price": 19.68, "low_price": 19.59, "start_price": 19.89, "volume": "-"}, {"date": "20220210", "type": "K_VIX", "fluc_ratio": "-2.39%", "high_price": 19.43, "last_price": 19.21, "low_price": 18.75, "start_price": 18.95, "volume": "-"}, {"date": "20220211", "type": "K_VIX", "fluc_ratio": "8.90%", "high_price": 21.05, "last_price": 20.92, "low_price": 19.95, "start_price": 20.61, "volume": "-"}, {"date": "20220214", "type": "K_VIX", "fluc_ratio": "13.96%", "high_price": 24.65, "last_price": 23.84, "low_price": 23.28, "start_price": 23.3, "volume": "-"}, {"date": "20220215", "type": "K_VIX", "fluc_ratio": "3.27%", "high_price": 25.26, "last_price": 24.62, "low_price": 23.46, "start_price": 23.99, "volume": "-"}, {"date": "20220216", "type": "K_VIX", "fluc_ratio": "-10.89%", "high_price": 22.52, "last_price": 21.94, "low_price": 21.93, "start_price": 22.49, "volume": "-"}, {"date": "20220217", "type": "K_VIX", "fluc_ratio": "6.11%", "high_price": 23.96, "last_price": 23.28, "low_price": 20.82, "start_price": 21.57, "volume": "-"}, {"date": "20220218", "type": "K_VIX", "fluc_ratio": "1.72%", "high_price": 25.27, "last_price": 23.68, "low_price": 23.56, "start_price": 24.56, "volume": "-"}, {"date": "20220221", "type": "K_VIX", "fluc_ratio": "0.46%", "high_price": 26.1, "last_price": 23.79, "low_price": 23.79, "start_price": 26.03, "volume": "-"}, {"date": "20220222", "type": "K_VIX", "fluc_ratio": "6.52%", "high_price": 26.39, "last_price": 25.34, "low_price": 24.85, "start_price": 25.53, "volume": "-"}, {"date": "20220223", "type": "K_VIX", "fluc_ratio": "-5.01%", "high_price": 24.77, "last_price": 24.07, "low_price": 23.81, "start_price": 24.52, "volume": "-"}, {"date": "20220224", "type": "K_VIX", "fluc_ratio": "12.55%", "high_price": 28.09, "last_price": 27.09, "low_price": 25.17, "start_price": 25.2, "volume": "-"}, {"date": "20220225", "type": "K_VIX", "fluc_ratio": "-12.00%", "high_price": 25.22, "last_price": 23.84, "low_price": 23.83, "start_price": 25.19, "volume": "-"}, {"date": "20220228", "type": "K_VIX", "fluc_ratio": "2.39%", "high_price": 25.64, "last_price": 24.41, "low_price": 24.38, "start_price": 25.34, "volume": "-"}, {"date": "20220302", "type": "K_VIX", "fluc_ratio": "1.97%", "high_price": 25.21, "last_price": 24.89, "low_price": 24.51, "start_price": 24.93, "volume": "-"}, {"date": "20220303", "type": "K_VIX", "fluc_ratio": "-8.68%", "high_price": 23.37, "last_price": 22.73, "low_price": 22.65, "start_price": 23.27, "volume": "-"}, {"date": "20220304", "type": "K_VIX", "fluc_ratio": "8.10%", "high_price": 25.7, "last_price": 24.57, "low_price": 23.58, "start_price": 23.63, "volume": "-"}, {"date": "20220307", "type": "K_VIX", "fluc_ratio": "13.31%", "high_price": 28.99, "last_price": 27.84, "low_price": 27.24, "start_price": 27.42, "volume": "-"}, {"date": "20220308", "type": "K_VIX", "fluc_ratio": "3.99%", "high_price": 29.3, "last_price": 28.95, "low_price": 27.92, "start_price": 29.27, "volume": "-"}, {"date": "20220310", "type": "K_VIX", "fluc_ratio": "-11.19%", "high_price": 26.08, "last_price": 25.71, "low_price": 24.64, "start_price": 25.14, "volume": "-"}, {"date": "20220311", "type": "K_VIX", "fluc_ratio": "-5.06%", "high_price": 25.7, "last_price": 24.41, "low_price": 23.76, "start_price": 24.33, "volume": "-"}, {"date": "20220314", "type": "K_VIX", "fluc_ratio": "1.19%", "high_price": 25.22, "last_price": 24.7, "low_price": 24.14, "start_price": 24.6, "volume": "-"}, {"date": "20220315", "type": "K_VIX", "fluc_ratio": "4.33%", "high_price": 26.38, "last_price": 25.77, "low_price": 24.92, "start_price": 25.15, "volume": "-"}, {"date": "20220316", "type": "K_VIX", "fluc_ratio": "-7.88%", "high_price": 25.51, "last_price": 23.74, "low_price": 23.52, "start_price": 24.95, "volume": "-"}, {"date": "20220317", "type": "K_VIX", "fluc_ratio": "-5.01%", "high_price": 23.27, "last_price": 22.55, "low_price": 21.34, "start_price": 21.44, "volume": "-"}, {"date": "20220318", "type": "K_VIX", "fluc_ratio": "-2.75%", "high_price": 22.79, "last_price": 21.93, "low_price": 21.92, "start_price": 22.58, "volume": "-"}, {"date": "20220321", "type": "K_VIX", "fluc_ratio": "2.14%", "high_price": 22.8, "last_price": 22.4, "low_price": 22.22, "start_price": 22.51, "volume": "-"}, {"date": "20220322", "type": "K_VIX", "fluc_ratio": "-6.12%", "high_price": 22.08, "last_price": 21.03, "low_price": 20.93, "start_price": 22.08, "volume": "-"}, {"date": "20220323", "type": "K_VIX", "fluc_ratio": "-6.75%", "high_price": 20.15, "last_price": 19.61, "low_price": 19.5, "start_price": 19.64, "volume": "-"}, {"date": "20220324", "type": "K_VIX", "fluc_ratio": "0.61%", "high_price": 20.41, "last_price": 19.73, "low_price": 19.58, "start_price": 20.08, "volume": "-"}, {"date": "20220325", "type": "K_VIX", "fluc_ratio": "-0.56%", "high_price": 19.93, "last_price": 19.62, "low_price": 19.35, "start_price": 19.8, "volume": "-"}, {"date": "20220328", "type": "K_VIX", "fluc_ratio": "-0.10%", "high_price": 20.4, "last_price": 19.6, "low_price": 19.6, "start_price": 20.35, "volume": "-"}, {"date": "20220329", "type": "K_VIX", "fluc_ratio": "-4.34%", "high_price": 19.26, "last_price": 18.75, "low_price": 18.75, "start_price": 18.87, "volume": "-"}, {"date": "20220330", "type": "K_VIX", "fluc_ratio": "-4.64%", "high_price": 18.21, "last_price": 17.88, "low_price": 17.83, "start_price": 17.95, "volume": "-"}, {"date": "20220331", "type": "K_VIX", "fluc_ratio": "-4.14%", "high_price": 17.95, "last_price": 17.14, "low_price": 17.05, "start_price": 17.92, "volume": "-"}, {"date": "20220401", "type": "K_VIX", "fluc_ratio": "-0.41%", "high_price": 17.69, "last_price": 17.07, "low_price": 17.05, "start_price": 17.69, "volume": "-"}, {"date": "20220404", "type": "K_VIX", "fluc_ratio": "-3.40%", "high_price": 17.54, "last_price": 16.49, "low_price": 16.48, "start_price": 17.53, "volume": "-"}, {"date": "20220405", "type": "K_VIX", "fluc_ratio": "-3.52%", "high_price": 16.52, "last_price": 15.91, "low_price": 15.91, "start_price": 16.3, "volume": "-"}, {"date": "20220406", "type": "K_VIX", "fluc_ratio": "5.53%", "high_price": 17.06, "last_price": 16.79, "low_price": 16.53, "start_price": 16.73, "volume": "-"}, {"date": "20220407", "type": "K_VIX", "fluc_ratio": "5.90%", "high_price": 18.33, "last_price": 17.78, "low_price": 17.27, "start_price": 17.29, "volume": "-"}, {"date": "20220408", "type": "K_VIX", "fluc_ratio": "-3.82%", "high_price": 17.73, "last_price": 17.1, "low_price": 17.1, "start_price": 17.3, "volume": "-"}, {"date": "20220411", "type": "K_VIX", "fluc_ratio": "2.75%", "high_price": 17.91, "last_price": 17.57, "low_price": 17.19, "start_price": 17.86, "volume": "-"}, {"date": "20220412", "type": "K_VIX", "fluc_ratio": "5.12%", "high_price": 18.91, "last_price": 18.47, "low_price": 17.99, "start_price": 18.02, "volume": "-"}, {"date": "20220413", "type": "K_VIX", "fluc_ratio": "-7.85%", "high_price": 17.95, "last_price": 17.02, "low_price": 17.02, "start_price": 17.82, "volume": "-"}, {"date": "20220414", "type": "K_VIX", "fluc_ratio": "0.65%", "high_price": 17.37, "last_price": 17.13, "low_price": 16.95, "start_price": 17.05, "volume": "-"}, {"date": "20220415", "type": "K_VIX", "fluc_ratio": "3.74%", "high_price": 18.34, "last_price": 17.77, "low_price": 17.69, "start_price": 18.18, "volume": "-"}, {"date": "20220418", "type": "K_VIX", "fluc_ratio": "6.25%", "high_price": 19.14, "last_price": 18.88, "low_price": 18.83, "start_price": 19.11, "volume": "-"}, {"date": "20220419", "type": "K_VIX", "fluc_ratio": "-6.30%", "high_price": 17.93, "last_price": 17.69, "low_price": 17.62, "start_price": 17.91, "volume": "-"}, {"date": "20220420", "type": "K_VIX", "fluc_ratio": "-1.98%", "high_price": 17.86, "last_price": 17.34, "low_price": 17.3, "start_price": 17.79, "volume": "-"}, {"date": "20220421", "type": "K_VIX", "fluc_ratio": "-3.29%", "high_price": 16.99, "last_price": 16.77, "low_price": 16.54, "start_price": 16.79, "volume": "-"}, {"date": "20220422", "type": "K_VIX", "fluc_ratio": "5.84%", "high_price": 18.28, "last_price": 17.75, "low_price": 17.66, "start_price": 18.21, "volume": "-"}, {"date": "20220425", "type": "K_VIX", "fluc_ratio": "18.59%", "high_price": 21.45, "last_price": 21.05, "low_price": 20.41, "start_price": 20.42, "volume": "-"}, {"date": "20220426", "type": "K_VIX", "fluc_ratio": "-5.27%", "high_price": 20.16, "last_price": 19.94, "low_price": 19.53, "start_price": 20.12, "volume": "-"}, {"date": "20220427", "type": "K_VIX", "fluc_ratio": "10.23%", "high_price": 22.87, "last_price": 21.98, "low_price": 21.69, "start_price": 22.87, "volume": "-"}, {"date": "20220428", "type": "K_VIX", "fluc_ratio": "-6.96%", "high_price": 21.66, "last_price": 20.45, "low_price": 20.45, "start_price": 21.52, "volume": "-"}, {"date": "20220429", "type": "K_VIX", "fluc_ratio": "-7.48%", "high_price": 19.99, "last_price": 18.92, "low_price": 18.92, "start_price": 19.99, "volume": "-"}, {"date": "20220502", "type": "K_VIX", "fluc_ratio": "8.35%", "high_price": 21.13, "last_price": 20.5, "low_price": 20.45, "start_price": 20.95, "volume": "-"}, {"date": "20220503", "type": "K_VIX", "fluc_ratio": "-1.22%", "high_price": 20.4, "last_price": 20.25, "low_price": 19.47, "start_price": 20.27, "volume": "-"}, {"date": "20220504", "type": "K_VIX", "fluc_ratio": "-3.16%", "high_price": 19.98, "last_price": 19.61, "low_price": 19.43, "start_price": 19.62, "volume": "-"}, {"date": "20220506", "type": "K_VIX", "fluc_ratio": "6.43%", "high_price": 21.23, "last_price": 20.87, "low_price": 20.4, "start_price": 21.21, "volume": "-"}, {"date": "20220509", "type": "K_VIX", "fluc_ratio": "2.49%", "high_price": 21.9, "last_price": 21.39, "low_price": 21.27, "start_price": 21.27, "volume": "-"}, {"date": "20220510", "type": "K_VIX", "fluc_ratio": "3.37%", "high_price": 24.09, "last_price": 22.11, "low_price": 21.85, "start_price": 23.05, "volume": "-"}, {"date": "20220511", "type": "K_VIX", "fluc_ratio": "-4.57%", "high_price": 22.19, "last_price": 21.1, "low_price": 21.02, "start_price": 21.76, "volume": "-"}, {"date": "20220512", "type": "K_VIX", "fluc_ratio": "7.68%", "high_price": 23.06, "last_price": 22.72, "low_price": 20.65, "start_price": 21.99, "volume": "-"}, {"date": "20220513", "type": "K_VIX", "fluc_ratio": "-13.34%", "high_price": 21.25, "last_price": 19.69, "low_price": 19.69, "start_price": 21.11, "volume": "-"}, {"date": "20220516", "type": "K_VIX", "fluc_ratio": "2.95%", "high_price": 20.88, "last_price": 20.27, "low_price": 19.94, "start_price": 19.94, "volume": "-"}, {"date": "20220517", "type": "K_VIX", "fluc_ratio": "-5.97%", "high_price": 19.73, "last_price": 19.06, "low_price": 19.02, "start_price": 19.73, "volume": "-"}, {"date": "20220518", "type": "K_VIX", "fluc_ratio": "-3.46%", "high_price": 18.74, "last_price": 18.4, "low_price": 18.2, "start_price": 18.24, "volume": "-"}, {"date": "20220519", "type": "K_VIX", "fluc_ratio": "10.98%", "high_price": 20.44, "last_price": 20.42, "low_price": 20.01, "start_price": 20.21, "volume": "-"}, {"date": "20220520", "type": "K_VIX", "fluc_ratio": "-6.46%", "high_price": 19.52, "last_price": 19.1, "low_price": 18.92, "start_price": 19.45, "volume": "-"}, {"date": "20220523", "type": "K_VIX", "fluc_ratio": "1.78%", "high_price": 19.84, "last_price": 19.44, "low_price": 19.24, "start_price": 19.6, "volume": "-"}, {"date": "20220524", "type": "K_VIX", "fluc_ratio": "6.02%", "high_price": 20.61, "last_price": 20.61, "low_price": 19.53, "start_price": 19.54, "volume": "-"}, {"date": "20220525", "type": "K_VIX", "fluc_ratio": "-3.49%", "high_price": 20.5, "last_price": 19.89, "low_price": 19.6, "start_price": 20.36, "volume": "-"}, {"date": "20220526", "type": "K_VIX", "fluc_ratio": "0.10%", "high_price": 20.2, "last_price": 19.91, "low_price": 19.29, "start_price": 19.39, "volume": "-"}, {"date": "20220527", "type": "K_VIX", "fluc_ratio": "-5.58%", "high_price": 19.31, "last_price": 18.8, "low_price": 18.73, "start_price": 19.2, "volume": "-"}, {"date": "20220530", "type": "K_VIX", "fluc_ratio": "-5.64%", "high_price": 18.67, "last_price": 17.74, "low_price": 17.74, "start_price": 18.67, "volume": "-"}, {"date": "20220531", "type": "K_VIX", "fluc_ratio": "-2.71%", "high_price": 18.07, "last_price": 17.26, "low_price": 17.26, "start_price": 17.78, "volume": "-"}, {"date": "20220602", "type": "K_VIX", "fluc_ratio": "1.97%", "high_price": 17.92, "last_price": 17.6, "low_price": 17.6, "start_price": 17.88, "volume": "-"}, {"date": "20220603", "type": "K_VIX", "fluc_ratio": "-4.15%", "high_price": 17.26, "last_price": 16.87, "low_price": 16.81, "start_price": 16.97, "volume": "-"}, {"date": "20220607", "type": "K_VIX", "fluc_ratio": "7.29%", "high_price": 18.33, "last_price": 18.1, "low_price": 17.62, "start_price": 17.92, "volume": "-"}, {"date": "20220608", "type": "K_VIX", "fluc_ratio": "-5.52%", "high_price": 17.84, "last_price": 17.1, "low_price": 17.1, "start_price": 17.71, "volume": "-"}, {"date": "20220609", "type": "K_VIX", "fluc_ratio": "-0.58%", "high_price": 17.47, "last_price": 17.0, "low_price": 16.81, "start_price": 17.31, "volume": "-"}, {"date": "20220610", "type": "K_VIX", "fluc_ratio": "7.59%", "high_price": 18.96, "last_price": 18.29, "low_price": 18.07, "start_price": 18.2, "volume": "-"}, {"date": "20220613", "type": "K_VIX", "fluc_ratio": "27.39%", "high_price": 23.85, "last_price": 23.3, "low_price": 21.09, "start_price": 21.22, "volume": "-"}, {"date": "20220614", "type": "K_VIX", "fluc_ratio": "1.89%", "high_price": 25.87, "last_price": 23.74, "low_price": 23.18, "start_price": 24.84, "volume": "-"}, {"date": "20220615", "type": "K_VIX", "fluc_ratio": "2.23%", "high_price": 25.98, "last_price": 24.27, "low_price": 23.39, "start_price": 23.7, "volume": "-"}, {"date": "20220616", "type": "K_VIX", "fluc_ratio": "-2.27%", "high_price": 23.8, "last_price": 23.72, "low_price": 21.66, "start_price": 22.34, "volume": "-"}, {"date": "20220617", "type": "K_VIX", "fluc_ratio": "8.73%", "high_price": 26.87, "last_price": 25.79, "low_price": 25.02, "start_price": 26.06, "volume": "-"}, {"date": "20220620", "type": "K_VIX", "fluc_ratio": "2.25%", "high_price": 27.68, "last_price": 26.37, "low_price": 25.66, "start_price": 26.25, "volume": "-"}, {"date": "20220621", "type": "K_VIX", "fluc_ratio": "-11.26%", "high_price": 25.54, "last_price": 23.4, "low_price": 23.4, "start_price": 25.54, "volume": "-"}, {"date": "20220622", "type": "K_VIX", "fluc_ratio": "9.57%", "high_price": 25.69, "last_price": 25.64, "low_price": 23.0, "start_price": 23.24, "volume": "-"}, {"date": "20220623", "type": "K_VIX", "fluc_ratio": "1.09%", "high_price": 26.53, "last_price": 25.92, "low_price": 24.09, "start_price": 24.57, "volume": "-"}, {"date": "20220624", "type": "K_VIX", "fluc_ratio": "-7.64%", "high_price": 25.44, "last_price": 23.94, "low_price": 23.87, "start_price": 25.34, "volume": "-"}, {"date": "20220627", "type": "K_VIX", "fluc_ratio": "-6.02%", "high_price": 24.4, "last_price": 22.5, "low_price": 22.01, "start_price": 24.37, "volume": "-"}, {"date": "20220628", "type": "K_VIX", "fluc_ratio": "-5.73%", "high_price": 22.29, "last_price": 21.21, "low_price": 21.21, "start_price": 22.13, "volume": "-"}, {"date": "20220629", "type": "K_VIX", "fluc_ratio": "5.89%", "high_price": 22.83, "last_price": 22.46, "low_price": 21.94, "start_price": 22.11, "volume": "-"}, {"date": "20220630", "type": "K_VIX", "fluc_ratio": "6.41%", "high_price": 24.0, "last_price": 23.9, "low_price": 22.75, "start_price": 23.0, "volume": "-"}, {"date": "20220701", "type": "K_VIX", "fluc_ratio": "0.33%", "high_price": 24.84, "last_price": 23.98, "low_price": 23.05, "start_price": 23.22, "volume": "-"}, {"date": "20220704", "type": "K_VIX", "fluc_ratio": "0.38%", "high_price": 25.07, "last_price": 24.07, "low_price": 23.96, "start_price": 24.16, "volume": "-"}, {"date": "20220705", "type": "K_VIX", "fluc_ratio": "-5.57%", "high_price": 23.52, "last_price": 22.73, "low_price": 22.53, "start_price": 23.43, "volume": "-"}, {"date": "20220706", "type": "K_VIX", "fluc_ratio": "8.53%", "high_price": 25.04, "last_price": 24.67, "low_price": 23.23, "start_price": 23.98, "volume": "-"}, {"date": "20220707", "type": "K_VIX", "fluc_ratio": "-4.34%", "high_price": 23.79, "last_price": 23.6, "low_price": 23.22, "start_price": 23.72, "volume": "-"}, {"date": "20220708", "type": "K_VIX", "fluc_ratio": "-2.54%", "high_price": 23.19, "last_price": 23.0, "low_price": 22.5, "start_price": 23.13, "volume": "-"}, {"date": "20220711", "type": "K_VIX", "fluc_ratio": "1.43%", "high_price": 23.62, "last_price": 23.33, "low_price": 22.93, "start_price": 23.24, "volume": "-"}, {"date": "20220712", "type": "K_VIX", "fluc_ratio": "0.00%", "high_price": 23.97, "last_price": 23.33, "low_price": 23.3, "start_price": 23.83, "volume": "-"}, {"date": "20220713", "type": "K_VIX", "fluc_ratio": "-0.13%", "high_price": 23.53, "last_price": 23.3, "low_price": 22.82, "start_price": 23.12, "volume": "-"}, {"date": "20220714", "type": "K_VIX", "fluc_ratio": "0.09%", "high_price": 23.64, "last_price": 23.32, "low_price": 22.86, "start_price": 23.51, "volume": "-"}, {"date": "20220715", "type": "K_VIX", "fluc_ratio": "-5.32%", "high_price": 23.63, "last_price": 22.08, "low_price": 22.01, "start_price": 23.08, "volume": "-"}, {"date": "20220718", "type": "K_VIX", "fluc_ratio": "-7.02%", "high_price": 21.5, "last_price": 20.53, "low_price": 20.53, "start_price": 21.48, "volume": "-"}, {"date": "20220718", "type": "K_VIX", "fluc_ratio": "-7.02%", "high_price": 21.5, "last_price": 20.53, "low_price": 20.53, "start_price": 21.48, "volume": ""}, {"date": "20220719", "type": "K_VIX", "fluc_ratio": "1.02%", "high_price": 21.06, "last_price": 20.74, "low_price": 20.66, "start_price": 21.01, "volume": "-"}, {"date": "20220719", "type": "K_VIX", "fluc_ratio": "+1.02%", "high_price": 21.06, "last_price": 20.74, "low_price": 20.66, "start_price": 21.01, "volume": ""}, {"date": "20220720", "type": "K_VIX", "fluc_ratio": "-2.07%", "high_price": 20.63, "last_price": 20.31, "low_price": 19.97, "start_price": 20.1, "volume": "-"}, {"date": "20220720", "type": "K_VIX", "fluc_ratio": "-2.07%", "high_price": 20.63, "last_price": 20.31, "low_price": 19.97, "start_price": 20.1, "volume": ""}, {"date": "20220721", "type": "K_VIX", "fluc_ratio": "-1.43%", "high_price": 20.47, "last_price": 20.02, "low_price": 19.96, "start_price": 20.27, "volume": "-"}, {"date": "20220721", "type": "K_VIX", "fluc_ratio": "-1.43%", "high_price": 20.47, "last_price": 20.02, "low_price": 19.96, "start_price": 20.27, "volume": ""}, {"date": "20220722", "type": "K_VIX", "fluc_ratio": "-1.55%", "high_price": 20.05, "last_price": 19.71, "low_price": 19.64, "start_price": 19.83, "volume": "-"}, {"date": "20220722", "type": "K_VIX", "fluc_ratio": "-1.55%", "high_price": 20.05, "last_price": 19.71, "low_price": 19.64, "start_price": 19.83, "volume": ""}, {"date": "20220725", "type": "K_VIX", "fluc_ratio": "1.32%", "high_price": 20.38, "last_price": 19.97, "low_price": 19.92, "start_price": 20.23, "volume": "-"}, {"date": "20220725", "type": "K_VIX", "fluc_ratio": "+1.32%", "high_price": 20.38, "last_price": 19.97, "low_price": 19.92, "start_price": 20.23, "volume": ""}, {"date": "20220726", "type": "K_VIX", "fluc_ratio": "-2.95%", "high_price": 20.28, "last_price": 19.38, "low_price": 19.37, "start_price": 20.21, "volume": "-"}, {"date": "20220726", "type": "K_VIX", "fluc_ratio": "-2.95%", "high_price": 20.28, "last_price": 19.38, "low_price": 19.37, "start_price": 20.21, "volume": ""}, {"date": "20220727", "type": "K_VIX", "fluc_ratio": "0.05%", "high_price": 20.0, "last_price": 19.39, "low_price": 19.36, "start_price": 19.71, "volume": "-"}, {"date": "20220727", "type": "K_VIX", "fluc_ratio": "+0.05%", "high_price": 20.0, "last_price": 19.39, "low_price": 19.36, "start_price": 19.71, "volume": ""}, {"date": "20220728", "type": "K_VIX", "fluc_ratio": "-5.31%", "high_price": 18.81, "last_price": 18.36, "low_price": 18.36, "start_price": 18.74, "volume": "-"}, {"date": "20220728", "type": "K_VIX", "fluc_ratio": "-5.31%", "high_price": 18.81, "last_price": 18.36, "low_price": 18.36, "start_price": 18.74, "volume": ""}, {"date": "20220729", "type": "K_VIX", "fluc_ratio": "-3.10%", "high_price": 18.08, "last_price": 17.79, "low_price": 17.65, "start_price": 17.88, "volume": "-"}, {"date": "20220729", "type": "K_VIX", "fluc_ratio": "-3.10%", "high_price": 18.08, "last_price": 17.79, "low_price": 17.65, "start_price": 17.88, "volume": ""}, {"date": "20220801", "type": "K_VIX", "fluc_ratio": "2.42%", "high_price": 18.79, "last_price": 18.22, "low_price": 18.19, "start_price": 18.77, "volume": "-"}, {"date": "20220801", "type": "K_VIX", "fluc_ratio": "+2.42%", "high_price": 18.79, "last_price": 18.22, "low_price": 18.19, "start_price": 18.77, "volume": ""}, {"date": "20220802", "type": "K_VIX", "fluc_ratio": "5.60%", "high_price": 19.67, "last_price": 19.24, "low_price": 18.7, "start_price": 18.79, "volume": "-"}, {"date": "20220802", "type": "K_VIX", "fluc_ratio": "+5.60%", "high_price": 19.67, "last_price": 19.24, "low_price": 18.7, "start_price": 18.79, "volume": ""}, {"date": "20220803", "type": "K_VIX", "fluc_ratio": "-4.11%", "high_price": 19.34, "last_price": 18.45, "low_price": 18.45, "start_price": 19.19, "volume": "-"}, {"date": "20220803", "type": "K_VIX", "fluc_ratio": "-4.11%", "high_price": 19.34, "last_price": 18.45, "low_price": 18.45, "start_price": 19.19, "volume": ""}, {"date": "20220804", "type": "K_VIX", "fluc_ratio": "-4.17%", "high_price": 18.13, "last_price": 17.68, "low_price": 17.61, "start_price": 18.12, "volume": "-"}, {"date": "20220804", "type": "K_VIX", "fluc_ratio": "-4.07%", "high_price": 18.13, "last_price": 17.7, "low_price": 17.61, "start_price": 18.12, "volume": ""}, {"date": "20220805", "type": "K_VIX", "fluc_ratio": "-3.95%", "high_price": 17.3, "last_price": 17.0, "low_price": 16.96, "start_price": 17.28, "volume": ""}, {"date": "20220808", "type": "K_VIX", "fluc_ratio": "+0.88%", "high_price": 17.79, "last_price": 17.15, "low_price": 17.09, "start_price": 17.6, "volume": ""}, {"date": "20220809", "type": "K_VIX", "fluc_ratio": "-3.79%", "high_price": 17.08, "last_price": 16.5, "low_price": 16.44, "start_price": 16.98, "volume": ""}, {"date": "20220810", "type": "K_VIX", "fluc_ratio": "+4.12%", "high_price": 17.55, "last_price": 17.18, "low_price": 16.94, "start_price": 16.96, "volume": ""}, {"date": "20220811", "type": "K_VIX", "fluc_ratio": "-8.38%", "high_price": 16.18, "last_price": 15.74, "low_price": 15.65, "start_price": 16.18, "volume": ""}, {"date": "20220812", "type": "K_VIX", "fluc_ratio": "-1.84%", "high_price": 15.88, "last_price": 15.45, "low_price": 15.38, "start_price": 15.81, "volume": ""}, {"date": "20220816", "type": "K_VIX", "fluc_ratio": "-0.19%", "high_price": 16.04, "last_price": 15.42, "low_price": 15.39, "start_price": 16.04, "volume": ""}, {"date": "20220816", "type": "K_VIX", "fluc_ratio": "-0.19%", "high_price": 16.04, "last_price": 15.42, "low_price": 15.39, "start_price": 16.04, "volume": ""}, {"date": "20220817", "type": "K_VIX", "fluc_ratio": "+0.58%", "high_price": 15.58, "last_price": 15.51, "low_price": 15.09, "start_price": 15.15, "volume": ""}, {"date": "20220817", "type": "K_VIX", "fluc_ratio": "+0.58%", "high_price": 15.58, "last_price": 15.51, "low_price": 15.09, "start_price": 15.15, "volume": ""}, {"date": "20220818", "type": "K_VIX", "fluc_ratio": "+1.68%", "high_price": 16.21, "last_price": 15.77, "low_price": 15.59, "start_price": 16.15, "volume": ""}, {"date": "20220818", "type": "K_VIX", "fluc_ratio": "+1.68%", "high_price": 16.21, "last_price": 15.77, "low_price": 15.59, "start_price": 16.15, "volume": ""}, {"date": "20220819", "type": "K_VIX", "fluc_ratio": "-0.25%", "high_price": 15.99, "last_price": 15.73, "low_price": 15.6, "start_price": 15.98, "volume": ""}, {"date": "20220819", "type": "K_VIX", "fluc_ratio": "-0.25%", "high_price": 15.99, "last_price": 15.73, "low_price": 15.6, "start_price": 15.98, "volume": ""}, {"date": "20220822", "type": "K_VIX", "fluc_ratio": "+6.55%", "high_price": 17.08, "last_price": 16.76, "low_price": 16.4, "start_price": 17.08, "volume": ""}, {"date": "20220822", "type": "K_VIX", "fluc_ratio": "+6.55%", "high_price": 17.08, "last_price": 16.76, "low_price": 16.4, "start_price": 17.08, "volume": ""}, {"date": "20220823", "type": "K_VIX", "fluc_ratio": "+5.73%", "high_price": 17.72, "last_price": 17.72, "low_price": 16.89, "start_price": 17.02, "volume": ""}, {"date": "20220823", "type": "K_VIX", "fluc_ratio": "+5.73%", "high_price": 17.72, "last_price": 17.72, "low_price": 16.89, "start_price": 17.02, "volume": ""}, {"date": "20220824", "type": "K_VIX", "fluc_ratio": "-1.35%", "high_price": 17.79, "last_price": 17.48, "low_price": 17.13, "start_price": 17.23, "volume": ""}, {"date": "20220824", "type": "K_VIX", "fluc_ratio": "-1.35%", "high_price": 17.79, "last_price": 17.48, "low_price": 17.13, "start_price": 17.23, "volume": ""}, {"date": "20220825", "type": "K_VIX", "fluc_ratio": "-7.38%", "high_price": 16.89, "last_price": 16.19, "low_price": 16.18, "start_price": 16.83, "volume": ""}, {"date": "20220825", "type": "K_VIX", "fluc_ratio": "-7.38%", "high_price": 16.89, "last_price": 16.19, "low_price": 16.18, "start_price": 16.83, "volume": ""}, {"date": "20220826", "type": "K_VIX", "fluc_ratio": "0.00%", "high_price": 16.21, "last_price": 16.19, "low_price": 15.75, "start_price": 15.95, "volume": ""}, {"date": "20220826", "type": "K_VIX", "fluc_ratio": "0.00%", "high_price": 16.21, "last_price": 16.19, "low_price": 15.75, "start_price": 15.95, "volume": ""}, {"date": "20220829", "type": "K_VIX", "fluc_ratio": "+15.63%", "high_price": 19.1, "last_price": 18.72, "low_price": 18.53, "start_price": 18.79, "volume": ""}, {"date": "20220829", "type": "K_VIX", "fluc_ratio": "+15.63%", "high_price": 19.1, "last_price": 18.72, "low_price": 18.53, "start_price": 18.79, "volume": ""}, {"date": "20220830", "type": "K_VIX", "fluc_ratio": "-6.68%", "high_price": 18.05, "last_price": 17.47, "low_price": 17.47, "start_price": 17.72, "volume": ""}, {"date": "20220830", "type": "K_VIX", "fluc_ratio": "-6.68%", "high_price": 18.05, "last_price": 17.47, "low_price": 17.47, "start_price": 17.72, "volume": ""}, {"date": "20220831", "type": "K_VIX", "fluc_ratio": "-0.92%", "high_price": 18.33, "last_price": 17.31, "low_price": 17.09, "start_price": 18.33, "volume": ""}, {"date": "20220831", "type": "K_VIX", "fluc_ratio": "-0.92%", "high_price": 18.33, "last_price": 17.31, "low_price": 17.09, "start_price": 18.33, "volume": ""}, {"date": "20220901", "type": "K_VIX", "fluc_ratio": "+10.92%", "high_price": 19.31, "last_price": 19.2, "low_price": 18.28, "start_price": 18.34, "volume": ""}, {"date": "20220901", "type": "K_VIX", "fluc_ratio": "+10.92%", "high_price": 19.31, "last_price": 19.2, "low_price": 18.28, "start_price": 18.34, "volume": ""}, {"date": "20220902", "type": "K_VIX", "fluc_ratio": "-0.68%", "high_price": 20.12, "last_price": 19.07, "low_price": 18.44, "start_price": 18.77, "volume": ""}, {"date": "20220902", "type": "K_VIX", "fluc_ratio": "-0.68%", "high_price": 20.12, "last_price": 19.07, "low_price": 18.44, "start_price": 18.77, "volume": ""}, {"date": "20220905", "type": "K_VIX", "fluc_ratio": "-1.05%", "high_price": 19.4, "last_price": 18.87, "low_price": 18.59, "start_price": 18.74, "volume": ""}, {"date": "20220905", "type": "K_VIX", "fluc_ratio": "-1.05%", "high_price": 19.4, "last_price": 18.87, "low_price": 18.59, "start_price": 18.74, "volume": ""}, {"date": "20220906", "type": "K_VIX", "fluc_ratio": "-2.01%", "high_price": 18.82, "last_price": 18.49, "low_price": 18.18, "start_price": 18.36, "volume": ""}, {"date": "20220906", "type": "K_VIX", "fluc_ratio": "-2.01%", "high_price": 18.82, "last_price": 18.49, "low_price": 18.18, "start_price": 18.36, "volume": ""}, {"date": "20220907", "type": "K_VIX", "fluc_ratio": "+7.36%", "high_price": 20.68, "last_price": 19.85, "low_price": 19.32, "start_price": 19.32, "volume": ""}, {"date": "20220907", "type": "K_VIX", "fluc_ratio": "+7.36%", "high_price": 20.68, "last_price": 19.85, "low_price": 19.32, "start_price": 19.32, "volume": ""}, {"date": "20220908", "type": "K_VIX", "fluc_ratio": "-3.43%", "high_price": 19.24, "last_price": 19.17, "low_price": 18.5, "start_price": 19.22, "volume": ""}, {"date": "20220908", "type": "K_VIX", "fluc_ratio": "-3.43%", "high_price": 19.24, "last_price": 19.17, "low_price": 18.5, "start_price": 19.22, "volume": ""}, {"date": "20220913", "type": "K_VIX", "fluc_ratio": "-12.99%", "high_price": 17.54, "last_price": 16.68, "low_price": 16.59, "start_price": 17.49, "volume": ""}, {"date": "20220913", "type": "K_VIX", "fluc_ratio": "-12.99%", "high_price": 17.54, "last_price": 16.68, "low_price": 16.59, "start_price": 17.49, "volume": ""}, {"date": "20220914", "type": "K_VIX", "fluc_ratio": "+12.29%", "high_price": 19.07, "last_price": 18.73, "low_price": 18.1, "start_price": 18.74, "volume": ""}, {"date": "20220914", "type": "K_VIX", "fluc_ratio": "+12.29%", "high_price": 19.07, "last_price": 18.73, "low_price": 18.1, "start_price": 18.74, "volume": ""}, {"date": "20220915", "type": "K_VIX", "fluc_ratio": "-0.69%", "high_price": 18.68, "last_price": 18.6, "low_price": 18.06, "start_price": 18.47, "volume": ""}, {"date": "20220915", "type": "K_VIX", "fluc_ratio": "-1.82%", "high_price": 18.68, "last_price": 18.39, "low_price": 18.06, "start_price": 18.47, "volume": ""}, {"date": "20220916", "type": "K_VIX", "fluc_ratio": "+4.02%", "high_price": 19.4, "last_price": 19.13, "low_price": 18.86, "start_price": 19.12, "volume": ""}, {"date": "20220919", "type": "K_VIX", "fluc_ratio": "+2.67%", "high_price": 19.87, "last_price": 19.64, "low_price": 19.16, "start_price": 19.54, "volume": ""}, {"date": "20220920", "type": "K_VIX", "fluc_ratio": "-1.83%", "high_price": 19.55, "last_price": 19.28, "low_price": 18.63, "start_price": 18.65, "volume": ""}, {"date": "20220921", "type": "K_VIX", "fluc_ratio": "+7.88%", "high_price": 20.8, "last_price": 20.8, "low_price": 19.77, "start_price": 19.77, "volume": ""}, {"date": "20220922", "type": "K_VIX", "fluc_ratio": "-1.59%", "high_price": 21.47, "last_price": 20.47, "low_price": 20.27, "start_price": 20.96, "volume": ""}, {"date": "20220923", "type": "K_VIX", "fluc_ratio": "-0.68%", "high_price": 20.96, "last_price": 20.33, "low_price": 20.29, "start_price": 20.34, "volume": ""}, {"date": "20220926", "type": "K_VIX", "fluc_ratio": "+18.15%", "high_price": 24.05, "last_price": 24.02, "low_price": 22.0, "start_price": 22.01, "volume": ""}, {"date": "20220927", "type": "K_VIX", "fluc_ratio": "-1.67%", "high_price": 24.57, "last_price": 23.62, "low_price": 23.45, "start_price": 23.82, "volume": ""}, {"date": "20220928", "type": "K_VIX", "fluc_ratio": "+12.57%", "high_price": 27.97, "last_price": 26.59, "low_price": 24.03, "start_price": 24.11, "volume": ""}, {"date": "20220929", "type": "K_VIX", "fluc_ratio": "-2.37%", "high_price": 26.07, "last_price": 25.96, "low_price": 24.21, "start_price": 24.46, "volume": ""}, {"date": "20220930", "type": "K_VIX", "fluc_ratio": "+4.74%", "high_price": 27.87, "last_price": 27.19, "low_price": 25.95, "start_price": 26.37, "volume": ""}, {"date": "20221004", "type": "K_VIX", "fluc_ratio": "-8.09%", "high_price": 26.14, "last_price": 24.99, "low_price": 24.96, "start_price": 26.14, "volume": ""}, {"date": "20221005", "type": "K_VIX", "fluc_ratio": "-2.52%", "high_price": 25.24, "last_price": 24.36, "low_price": 23.77, "start_price": 23.82, "volume": ""}, {"date": "20221006", "type": "K_VIX", "fluc_ratio": "-4.06%", "high_price": 24.08, "last_price": 23.37, "low_price": 23.11, "start_price": 24.05, "volume": ""}, {"date": "20221007", "type": "K_VIX", "fluc_ratio": "+2.40%", "high_price": 24.27, "last_price": 23.93, "low_price": 23.68, "start_price": 24.27, "volume": ""}, {"date": "20221011", "type": "K_VIX", "fluc_ratio": "+7.73%", "high_price": 26.89, "last_price": 25.78, "low_price": 25.69, "start_price": 26.53, "volume": ""}, {"date": "20221012", "type": "K_VIX", "fluc_ratio": "-4.23%", "high_price": 25.77, "last_price": 24.69, "low_price": 24.69, "start_price": 25.77, "volume": ""}, {"date": "20221013", "type": "K_VIX", "fluc_ratio": "+10.25%", "high_price": 27.47, "last_price": 27.22, "low_price": 25.15, "start_price": 25.25, "volume": ""}, {"date": "20221014", "type": "K_VIX", "fluc_ratio": "-12.05%", "high_price": 24.86, "last_price": 23.94, "low_price": 23.94, "start_price": 24.81, "volume": ""}, {"date": "20221017", "type": "K_VIX", "fluc_ratio": "+1.92%", "high_price": 25.66, "last_price": 24.4, "low_price": 24.31, "start_price": 25.44, "volume": ""}, {"date": "20221018", "type": "K_VIX", "fluc_ratio": "-6.31%", "high_price": 23.81, "last_price": 22.86, "low_price": 22.86, "start_price": 23.09, "volume": ""}, {"date": "20221019", "type": "K_VIX", "fluc_ratio": "+1.53%", "high_price": 23.24, "last_price": 23.21, "low_price": 22.25, "start_price": 22.82, "volume": ""}, {"date": "20221020", "type": "K_VIX", "fluc_ratio": "+3.58%", "high_price": 24.38, "last_price": 24.04, "low_price": 23.42, "start_price": 23.45, "volume": ""}, {"date": "20221021", "type": "K_VIX", "fluc_ratio": "-0.42%", "high_price": 24.18, "last_price": 23.94, "low_price": 23.89, "start_price": 24.01, "volume": ""}, {"date": "20221024", "type": "K_VIX", "fluc_ratio": "+2.84%", "high_price": 24.97, "last_price": 24.62, "low_price": 23.73, "start_price": 23.93, "volume": ""}, {"date": "20221025", "type": "K_VIX", "fluc_ratio": "-1.58%", "high_price": 24.66, "last_price": 24.23, "low_price": 24.12, "start_price": 24.57, "volume": ""}, {"date": "20221026", "type": "K_VIX", "fluc_ratio": "-3.34%", "high_price": 24.34, "last_price": 23.42, "low_price": 23.41, "start_price": 24.34, "volume": ""}, {"date": "20221027", "type": "K_VIX", "fluc_ratio": "-5.55%", "high_price": 23.07, "last_price": 22.12, "low_price": 22.11, "start_price": 23.07, "volume": ""}, {"date": "20221028", "type": "K_VIX", "fluc_ratio": "+2.67%", "high_price": 22.71, "last_price": 22.71, "low_price": 22.22, "start_price": 22.51, "volume": ""}, {"date": "20221031", "type": "K_VIX", "fluc_ratio": "-3.26%", "high_price": 22.82, "last_price": 21.97, "low_price": 21.92, "start_price": 22.62, "volume": ""}, {"date": "20221101", "type": "K_VIX", "fluc_ratio": "-3.91%", "high_price": 21.69, "last_price": 21.11, "low_price": 21.08, "start_price": 21.69, "volume": ""}, {"date": "20221102", "type": "K_VIX", "fluc_ratio": "+0.09%", "high_price": 21.4, "last_price": 21.13, "low_price": 20.91, "start_price": 21.39, "volume": ""}, {"date": "20221103", "type": "K_VIX", "fluc_ratio": "+0.38%", "high_price": 21.89, "last_price": 21.21, "low_price": 21.01, "start_price": 21.77, "volume": ""}, {"date": "20221104", "type": "K_VIX", "fluc_ratio": "-1.74%", "high_price": 21.47, "last_price": 20.84, "low_price": 20.84, "start_price": 21.22, "volume": ""}, {"date": "20221107", "type": "K_VIX", "fluc_ratio": "-0.10%", "high_price": 21.25, "last_price": 20.82, "low_price": 20.81, "start_price": 21.16, "volume": ""}, {"date": "20221108", "type": "K_VIX", "fluc_ratio": "-3.99%", "high_price": 20.52, "last_price": 19.99, "low_price": 19.86, "start_price": 20.44, "volume": ""}, {"date": "20221109", "type": "K_VIX", "fluc_ratio": "+0.55%", "high_price": 20.31, "last_price": 20.1, "low_price": 19.95, "start_price": 20.04, "volume": ""}, {"date": "20221110", "type": "K_VIX", "fluc_ratio": "+5.52%", "high_price": 21.21, "last_price": 21.21, "low_price": 20.63, "start_price": 20.77, "volume": ""}, {"date": "20221111", "type": "K_VIX", "fluc_ratio": "-5.85%", "high_price": 20.33, "last_price": 19.97, "low_price": 19.93, "start_price": 20.25, "volume": ""}, {"date": "20221114", "type": "K_VIX", "fluc_ratio": "+1.75%", "high_price": 20.59, "last_price": 20.32, "low_price": 20.18, "start_price": 20.35, "volume": ""}, {"date": "20221115", "type": "K_VIX", "fluc_ratio": "-3.40%", "high_price": 20.33, "last_price": 19.63, "low_price": 19.58, "start_price": 20.22, "volume": ""}, {"date": "20221116", "type": "K_VIX", "fluc_ratio": "+1.22%", "high_price": 20.76, "last_price": 19.87, "low_price": 19.8, "start_price": 19.96, "volume": ""}, {"date": "20221117", "type": "K_VIX", "fluc_ratio": "+1.11%", "high_price": 20.36, "last_price": 20.09, "low_price": 19.9, "start_price": 20.06, "volume": ""}, {"date": "20221118", "type": "K_VIX", "fluc_ratio": "-1.10%", "high_price": 20.09, "last_price": 19.87, "low_price": 19.54, "start_price": 20.09, "volume": ""}, {"date": "20221121", "type": "K_VIX", "fluc_ratio": "-0.30%", "high_price": 20.74, "last_price": 19.81, "low_price": 19.79, "start_price": 20.57, "volume": ""}, {"date": "20221122", "type": "K_VIX", "fluc_ratio": "-3.63%", "high_price": 19.53, "last_price": 19.09, "low_price": 18.96, "start_price": 19.5, "volume": ""}, {"date": "20221123", "type": "K_VIX", "fluc_ratio": "-6.13%", "high_price": 18.57, "last_price": 17.92, "low_price": 17.92, "start_price": 18.57, "volume": ""}, {"date": "20221124", "type": "K_VIX", "fluc_ratio": "-5.97%", "high_price": 17.64, "last_price": 16.85, "low_price": 16.82, "start_price": 17.62, "volume": ""}, {"date": "20221125", "type": "K_VIX", "fluc_ratio": "+0.71%", "high_price": 17.11, "last_price": 16.97, "low_price": 16.81, "start_price": 17.11, "volume": ""}, {"date": "20221128", "type": "K_VIX", "fluc_ratio": "+6.78%", "high_price": 18.5, "last_price": 18.12, "low_price": 17.93, "start_price": 18.36, "volume": ""}, {"date": "20221129", "type": "K_VIX", "fluc_ratio": "-1.99%", "high_price": 18.25, "last_price": 17.76, "low_price": 17.76, "start_price": 18.21, "volume": ""}, {"date": "20221130", "type": "K_VIX", "fluc_ratio": "+0.11%", "high_price": 18.05, "last_price": 17.78, "low_price": 17.68, "start_price": 18.04, "volume": ""}, {"date": "20221201", "type": "K_VIX", "fluc_ratio": "-1.52%", "high_price": 17.82, "last_price": 17.51, "low_price": 17.37, "start_price": 17.48, "volume": ""}, {"date": "20221202", "type": "K_VIX", "fluc_ratio": "+5.60%", "high_price": 18.62, "last_price": 18.49, "low_price": 17.92, "start_price": 18.08, "volume": ""}, {"date": "20221205", "type": "K_VIX", "fluc_ratio": "-2.76%", "high_price": 18.4, "last_price": 17.98, "low_price": 17.96, "start_price": 18.38, "volume": ""}, {"date": "20221206", "type": "K_VIX", "fluc_ratio": "+1.17%", "high_price": 18.4, "last_price": 18.19, "low_price": 18.0, "start_price": 18.37, "volume": ""}, {"date": "20221207", "type": "K_VIX", "fluc_ratio": "+1.43%", "high_price": 18.56, "last_price": 18.45, "low_price": 18.13, "start_price": 18.4, "volume": ""}, {"date": "20221208", "type": "K_VIX", "fluc_ratio": "-0.38%", "high_price": 18.73, "last_price": 18.38, "low_price": 18.34, "start_price": 18.37, "volume": ""}, {"date": "20221209", "type": "K_VIX", "fluc_ratio": "-4.41%", "high_price": 18.1, "last_price": 17.57, "low_price": 17.56, "start_price": 18.02, "volume": ""}, {"date": "20221212", "type": "K_VIX", "fluc_ratio": "+5.41%", "high_price": 18.84, "last_price": 18.52, "low_price": 18.49, "start_price": 18.63, "volume": ""}, {"date": "20221213", "type": "K_VIX", "fluc_ratio": "+3.08%", "high_price": 19.23, "last_price": 19.09, "low_price": 18.79, "start_price": 18.85, "volume": ""}, {"date": "20221214", "type": "K_VIX", "fluc_ratio": "-9.53%", "high_price": 17.98, "last_price": 17.27, "low_price": 17.21, "start_price": 17.74, "volume": ""}, {"date": "20221215", "type": "K_VIX", "fluc_ratio": "-3.24%", "high_price": 16.93, "last_price": 16.71, "low_price": 16.49, "start_price": 16.89, "volume": ""}, {"date": "20221216", "type": "K_VIX", "fluc_ratio": "+1.92%", "high_price": 17.43, "last_price": 17.03, "low_price": 16.98, "start_price": 17.29, "volume": ""}, {"date": "20221219", "type": "K_VIX", "fluc_ratio": "+3.35%", "high_price": 17.88, "last_price": 17.6, "low_price": 17.53, "start_price": 17.86, "volume": ""}, {"date": "20221220", "type": "K_VIX", "fluc_ratio": "+2.16%", "high_price": 18.22, "last_price": 17.98, "low_price": 17.31, "start_price": 17.67, "volume": ""}, {"date": "20221221", "type": "K_VIX", "fluc_ratio": "-2.00%", "high_price": 18.15, "last_price": 17.62, "low_price": 17.62, "start_price": 17.85, "volume": ""}, {"date": "20221222", "type": "K_VIX", "fluc_ratio": "-5.79%", "high_price": 17.35, "last_price": 16.6, "low_price": 16.57, "start_price": 17.31, "volume": ""}, {"date": "20221223", "type": "K_VIX", "fluc_ratio": "+5.00%", "high_price": 17.78, "last_price": 17.43, "low_price": 17.22, "start_price": 17.33, "volume": ""}, {"date": "20221226", "type": "K_VIX", "fluc_ratio": "+0.17%", "high_price": "17.96", "last_price": 17.46, "low_price": 17.46, "start_price": "17.91", "volume": ""}, {"date": "20221227", "type": "K_VIX", "fluc_ratio": "-2.12%", "high_price": 17.41, "last_price": 17.09, "low_price": 17.05, "start_price": 17.24, "volume": ""}, {"date": "20221228", "type": "K_VIX", "fluc_ratio": "+2.57%", "high_price": 17.66, "last_price": 17.53, "low_price": 17.45, "start_price": 17.52, "volume": ""}, {"date": "20221229", "type": "K_VIX", "fluc_ratio": "+4.96%", "high_price": 18.51, "last_price": 18.4, "low_price": 17.79, "start_price": 17.8, "volume": ""}, {"date": "2022705", "type": "K_VIX", "fluc_ratio": "-5.57%", "high_price": 23.52, "last_price": 22.73, "low_price": 22.53, "start_price": 23.43, "volume": ""}, {"date": "2022706", "type": "K_VIX", "fluc_ratio": "+8.53%", "high_price": 25.04, "last_price": 24.67, "low_price": 23.23, "start_price": 23.98, "volume": ""}, {"date": "2022707", "type": "K_VIX", "fluc_ratio": "-4.34%", "high_price": 23.79, "last_price": 23.6, "low_price": 23.22, "start_price": 23.72, "volume": ""}, {"date": "2022708", "type": "K_VIX", "fluc_ratio": "-2.54%", "high_price": 23.19, "last_price": 23.0, "low_price": 22.5, "start_price": 23.13, "volume": ""}, {"date": "2022711", "type": "K_VIX", "fluc_ratio": "+1.43%", "high_price": 23.62, "last_price": 23.33, "low_price": 22.93, "start_price": 23.24, "volume": ""}, {"date": "2022712", "type": "K_VIX", "fluc_ratio": "0.00%", "high_price": 23.97, "last_price": 23.33, "low_price": 23.3, "start_price": 23.83, "volume": ""}, {"date": "2022713", "type": "K_VIX", "fluc_ratio": "-0.13%", "high_price": 23.53, "last_price": 23.3, "low_price": 22.82, "start_price": 23.12, "volume": ""}, {"date": "2022714", "type": "K_VIX", "fluc_ratio": "+0.09%", "high_price": 23.64, "last_price": 23.32, "low_price": 22.86, "start_price": 23.51, "volume": ""}, {"date": "2022715", "type": "K_VIX", "fluc_ratio": "-5.32%", "high_price": 23.63, "last_price": 22.08, "low_price": 22.01, "start_price": 23.08, "volume": ""}, {"date": "2022718", "type": "K_VIX", "fluc_ratio": "-7.02%", "high_price": 21.5, "last_price": 20.53, "low_price": 20.53, "start_price": 21.48, "volume": ""}, {"date": "2022719", "type": "K_VIX", "fluc_ratio": "+1.02%", "high_price": 21.06, "last_price": 20.74, "low_price": 20.66, "start_price": 21.01, "volume": ""}, {"date": "2022720", "type": "K_VIX", "fluc_ratio": "-2.07%", "high_price": 20.63, "last_price": 20.31, "low_price": 19.97, "start_price": 20.1, "volume": ""}, {"date": "2022721", "type": "K_VIX", "fluc_ratio": "-1.43%", "high_price": 20.47, "last_price": 20.02, "low_price": 19.96, "start_price": 20.27, "volume": ""}, {"date": "2022722", "type": "K_VIX", "fluc_ratio": "-1.55%", "high_price": 20.05, "last_price": 19.71, "low_price": 19.64, "start_price": 19.83, "volume": ""}, {"date": "2022725", "type": "K_VIX", "fluc_ratio": "+1.32%", "high_price": 20.38, "last_price": 19.97, "low_price": 19.92, "start_price": 20.23, "volume": ""}, {"date": "2022726", "type": "K_VIX", "fluc_ratio": "-2.95%", "high_price": 20.28, "last_price": 19.38, "low_price": 19.37, "start_price": 20.21, "volume": ""}, {"date": "2022727", "type": "K_VIX", "fluc_ratio": "+0.05%", "high_price": 20.0, "last_price": 19.39, "low_price": 19.36, "start_price": 19.71, "volume": ""}, {"date": "2022728", "type": "K_VIX", "fluc_ratio": "-5.31%", "high_price": 18.81, "last_price": 18.36, "low_price": 18.36, "start_price": 18.74, "volume": ""}, {"date": "2022729", "type": "K_VIX", "fluc_ratio": "-3.10%", "high_price": 18.08, "last_price": 17.79, "low_price": 17.65, "start_price": 17.88, "volume": ""}, {"date": "2022801", "type": "K_VIX", "fluc_ratio": "+2.42%", "high_price": 18.79, "last_price": 18.22, "low_price": 18.19, "start_price": 18.77, "volume": ""}, {"date": "2022802", "type": "K_VIX", "fluc_ratio": "+5.60%", "high_price": 19.67, "last_price": 19.24, "low_price": 18.7, "start_price": 18.79, "volume": ""}, {"date": "2022803", "type": "K_VIX", "fluc_ratio": "-4.11%", "high_price": 19.34, "last_price": 18.45, "low_price": 18.45, "start_price": 19.19, "volume": ""}, {"date": "2022804", "type": "K_VIX", "fluc_ratio": "-4.07%", "high_price": 18.13, "last_price": 17.7, "low_price": 17.61, "start_price": 18.12, "volume": ""}, {"date": "2022805", "type": "K_VIX", "fluc_ratio": "-3.95%", "high_price": 17.3, "last_price": 17.0, "low_price": 16.96, "start_price": 17.28, "volume": ""}, {"date": "2022808", "type": "K_VIX", "fluc_ratio": "+0.88%", "high_price": 17.79, "last_price": 17.15, "low_price": 17.09, "start_price": 17.6, "volume": ""}, {"date": "2022809", "type": "K_VIX", "fluc_ratio": "-3.79%", "high_price": 17.08, "last_price": 16.5, "low_price": 16.44, "start_price": 16.98, "volume": ""}, {"date": "2022810", "type": "K_VIX", "fluc_ratio": "+4.12%", "high_price": 17.55, "last_price": 17.18, "low_price": 16.94, "start_price": 16.96, "volume": ""}, {"date": "2022811", "type": "K_VIX", "fluc_ratio": "-8.38%", "high_price": 16.18, "last_price": 15.74, "low_price": 15.65, "start_price": 16.18, "volume": ""}, {"date": "2022812", "type": "K_VIX", "fluc_ratio": "-1.84%", "high_price": 15.88, "last_price": 15.45, "low_price": 15.38, "start_price": 15.81, "volume": ""}, {"date": "2022816", "type": "K_VIX", "fluc_ratio": "+0.06%", "high_price": 16.04, "last_price": 15.46, "low_price": 15.39, "start_price": 16.04, "volume": ""}, {"date": "20230102", "type": "K_VIX", "fluc_ratio": "+2.45%", "high_price": 18.99, "last_price": 18.85, "low_price": 18.57, "start_price": 18.77, "volume": ""}, {"date": "20230103", "type": "K_VIX", "fluc_ratio": "+0.58%", "high_price": 19.99, "last_price": 18.96, "low_price": 18.81, "start_price": 19.31, "volume": ""}, {"date": "20230104", "type": "K_VIX", "fluc_ratio": "-4.17%", "high_price": 18.96, "last_price": 18.17, "low_price": 18.17, "start_price": 18.95, "volume": ""}, {"date": "20230105", "type": "K_VIX", "fluc_ratio": "-1.76%", "high_price": 18.14, "last_price": 17.85, "low_price": 17.75, "start_price": 17.87, "volume": ""}, {"date": "20230106", "type": "K_VIX", "fluc_ratio": "-0.62%", "high_price": 18.12, "last_price": 17.74, "low_price": 17.69, "start_price": 17.94, "volume": ""}, {"date": "20230109", "type": "K_VIX", "fluc_ratio": "+4.17%", "high_price": 18.55, "last_price": 18.48, "low_price": 17.81, "start_price": 17.85, "volume": ""}, {"date": "20230110", "type": "K_VIX", "fluc_ratio": "-1.41%", "high_price": 18.63, "last_price": 18.22, "low_price": 18.22, "start_price": 18.52, "volume": ""}, {"date": "20230111", "type": "K_VIX", "fluc_ratio": "-1.32%", "high_price": 18.33, "last_price": 17.98, "low_price": 17.82, "start_price": 18.27, "volume": ""}, {"date": "20230112", "type": "K_VIX", "fluc_ratio": "+2.00%", "high_price": 18.39, "last_price": 18.34, "low_price": 17.98, "start_price": 18.15, "volume": ""}, {"date": "20230113", "type": "K_VIX", "fluc_ratio": "-6.27%", "high_price": 17.36, "last_price": 17.19, "low_price": 16.86, "start_price": 17.32, "volume": ""}, {"date": "20230116", "type": "K_VIX", "fluc_ratio": "-1.80%", "high_price": 17.42, "last_price": 16.88, "low_price": 16.87, "start_price": 17.42, "volume": ""}, {"date": "20230117", "type": "K_VIX", "fluc_ratio": "-0.18%", "high_price": 17.19, "last_price": 16.85, "low_price": 16.84, "start_price": 17.12, "volume": ""}, {"date": "20230118", "type": "K_VIX", "fluc_ratio": "-0.30%", "high_price": 17.37, "last_price": 16.8, "low_price": 16.69, "start_price": 17.28, "volume": ""}, {"date": "20230119", "type": "K_VIX", "fluc_ratio": "+0.54%", "high_price": 17.16, "last_price": 16.89, "low_price": 16.84, "start_price": 17.07, "volume": ""}, {"date": "20230120", "type": "K_VIX", "fluc_ratio": "-0.47%", "high_price": 17.34, "last_price": 16.81, "low_price": 16.81, "start_price": 17.02, "volume": ""}, {"date": "20230125", "type": "K_VIX", "fluc_ratio": "+0.18%", "high_price": 17.62, "last_price": 16.84, "low_price": 16.84, "start_price": 17.38, "volume": ""}, {"date": "20230126", "type": "K_VIX", "fluc_ratio": "-1.84%", "high_price": 17.03, "last_price": 16.53, "low_price": 16.29, "start_price": 16.79, "volume": ""}, {"date": "20230127", "type": "K_VIX", "fluc_ratio": "+2.00%", "high_price": 17.7, "last_price": 16.86, "low_price": 16.8, "start_price": 16.86, "volume": ""}, {"date": "20230130", "type": "K_VIX", "fluc_ratio": "+3.08%", "high_price": 17.63, "last_price": 17.38, "low_price": 17.34, "start_price": 17.5, "volume": ""}, {"date": "20230131", "type": "K_VIX", "fluc_ratio": "+2.13%", "high_price": 17.85, "last_price": 17.75, "low_price": 17.28, "start_price": 17.57, "volume": ""}, {"date": "20230201", "type": "K_VIX", "fluc_ratio": "-1.18%", "high_price": 17.79, "last_price": 17.54, "low_price": 17.43, "start_price": 17.64, "volume": ""}, {"date": "20230202", "type": "K_VIX", "fluc_ratio": "-2.62%", "high_price": 17.08, "last_price": 17.08, "low_price": 16.54, "start_price": 16.9, "volume": ""}, {"date": "20230203", "type": "K_VIX", "fluc_ratio": "-0.41%", "high_price": 17.11, "last_price": 17.01, "low_price": 16.88, "start_price": 16.98, "volume": ""}, {"date": "20230206", "type": "K_VIX", "fluc_ratio": "+3.17%", "high_price": 17.55, "last_price": 17.55, "low_price": 17.11, "start_price": 17.38, "volume": ""}, {"date": "20230207", "type": "K_VIX", "fluc_ratio": "-1.37%", "high_price": 17.58, "last_price": 17.31, "low_price": 17.05, "start_price": 17.36, "volume": ""}, {"date": "20230208", "type": "K_VIX", "fluc_ratio": "+1.10%", "high_price": 17.64, "last_price": 17.5, "low_price": 17.12, "start_price": 17.16, "volume": ""}, {"date": "20230209", "type": "K_VIX", "fluc_ratio": "+2.57%", "high_price": 17.95, "last_price": 17.95, "low_price": 17.53, "start_price": 17.77, "volume": ""}, {"date": "20230210", "type": "K_VIX", "fluc_ratio": "-2.34%", "high_price": 18.17, "last_price": 17.53, "low_price": 17.53, "start_price": 18.14, "volume": ""}, {"date": "20230213", "type": "K_VIX", "fluc_ratio": "+3.99%", "high_price": 18.45, "last_price": 18.23, "low_price": 18.17, "start_price": 18.31, "volume": ""}, {"date": "20230214", "type": "K_VIX", "fluc_ratio": "+1.59%", "high_price": 18.52, "last_price": 18.52, "low_price": 18.11, "start_price": 18.23, "volume": ""}, {"date": "20230215", "type": "K_VIX", "fluc_ratio": "-1.84%", "high_price": 18.34, "last_price": 18.18, "low_price": 17.88, "start_price": 18.0, "volume": ""}, {"date": "20230216", "type": "K_VIX", "fluc_ratio": "-1.87%", "high_price": 17.92, "last_price": 17.84, "low_price": 17.6, "start_price": 17.81, "volume": ""}, {"date": "20230217", "type": "K_VIX", "fluc_ratio": "+2.19%", "high_price": 18.41, "last_price": 18.23, "low_price": 18.14, "start_price": 18.35, "volume": ""}, {"date": "20230220", "type": "K_VIX", "fluc_ratio": "+2.25%", "high_price": 19.08, "last_price": 18.64, "low_price": 18.53, "start_price": 18.92, "volume": ""}, {"date": "20230221", "type": "K_VIX", "fluc_ratio": "+1.34%", "high_price": 19.11, "last_price": 18.89, "low_price": 18.8, "start_price": 19.11, "volume": ""}, {"date": "20230222", "type": "K_VIX", "fluc_ratio": "+3.55%", "high_price": 19.74, "last_price": 19.56, "low_price": 19.47, "start_price": 19.71, "volume": ""}, {"date": "20230223", "type": "K_VIX", "fluc_ratio": "-2.91%", "high_price": 19.33, "last_price": 18.99, "low_price": 18.79, "start_price": 19.28, "volume": ""}, {"date": "20230224", "type": "K_VIX", "fluc_ratio": "-0.95%", "high_price": 19.0, "last_price": 18.81, "low_price": 18.58, "start_price": 18.9, "volume": ""}, {"date": "20230227", "type": "K_VIX", "fluc_ratio": "+3.03%", "high_price": 19.96, "last_price": 19.38, "low_price": 19.29, "start_price": 19.86, "volume": ""}, {"date": "20230228", "type": "K_VIX", "fluc_ratio": "-4.39%", "high_price": 18.93, "last_price": 18.53, "low_price": 18.46, "start_price": 18.92, "volume": ""}, {"date": "20230302", "type": "K_VIX", "fluc_ratio": "-1.19%", "high_price": 18.91, "last_price": 18.31, "low_price": 18.24, "start_price": 18.62, "volume": ""}, {"date": "20230303", "type": "K_VIX", "fluc_ratio": "-3.39%", "high_price": 18.16, "last_price": 17.69, "low_price": 17.68, "start_price": 18.08, "volume": ""}, {"date": "20230306", "type": "K_VIX", "fluc_ratio": "-2.88%", "high_price": 17.67, "last_price": 17.18, "low_price": 17.15, "start_price": 17.57, "volume": ""}, {"date": "20230307", "type": "K_VIX", "fluc_ratio": "-1.34%", "high_price": 17.03, "last_price": 16.95, "low_price": 16.8, "start_price": 16.97, "volume": ""}, {"date": "20230308", "type": "K_VIX", "fluc_ratio": "+1.53%", "high_price": 17.37, "last_price": 17.21, "low_price": 17.08, "start_price": 17.29, "volume": ""}, {"date": "20230309", "type": "K_VIX", "fluc_ratio": "-3.95%", "high_price": 16.96, "last_price": 16.53, "low_price": 16.5, "start_price": 16.85, "volume": ""}, {"date": "20230310", "type": "K_VIX", "fluc_ratio": "+6.23%", "high_price": 17.95, "last_price": 17.56, "low_price": 17.45, "start_price": 17.77, "volume": ""}, {"date": "20230313", "type": "K_VIX", "fluc_ratio": "+3.64%", "high_price": 19.02, "last_price": 18.2, "low_price": 18.14, "start_price": 18.23, "volume": ""}, {"date": "20230314", "type": "K_VIX", "fluc_ratio": "+15.99%", "high_price": 21.62, "last_price": 21.11, "low_price": 19.6, "start_price": 19.64, "volume": ""}, {"date": "20230315", "type": "K_VIX", "fluc_ratio": "-11.18%", "high_price": 19.5, "last_price": 18.75, "low_price": 18.69, "start_price": 19.34, "volume": ""}, {"date": "20230316", "type": "K_VIX", "fluc_ratio": "+6.51%", "high_price": 20.84, "last_price": 19.97, "low_price": 19.66, "start_price": 20.7, "volume": ""}, {"date": "20230317", "type": "K_VIX", "fluc_ratio": "-8.56%", "high_price": 19.14, "last_price": 18.26, "low_price": 18.26, "start_price": 18.76, "volume": ""}, {"date": "20230320", "type": "K_VIX", "fluc_ratio": "+12.92%", "high_price": 20.62, "last_price": 20.62, "low_price": 19.02, "start_price": 19.12, "volume": ""}, {"date": "20230321", "type": "K_VIX", "fluc_ratio": "-5.38%", "high_price": 20.01, "last_price": 19.51, "low_price": 19.45, "start_price": 19.8, "volume": ""}, {"date": "20230322", "type": "K_VIX", "fluc_ratio": "-6.25%", "high_price": 18.86, "last_price": 18.29, "low_price": 18.28, "start_price": 18.78, "volume": ""}, {"date": "20230323", "type": "K_VIX", "fluc_ratio": "-1.75%", "high_price": 18.65, "last_price": 17.97, "low_price": 17.85, "start_price": 18.57, "volume": ""}, {"date": "20230324", "type": "K_VIX", "fluc_ratio": "-2.11%", "high_price": 18.48, "last_price": 17.59, "low_price": 17.58, "start_price": 17.98, "volume": ""}, {"date": "20230327", "type": "K_VIX", "fluc_ratio": "+2.16%", "high_price": 18.6, "last_price": 17.97, "low_price": 17.97, "start_price": 18.35, "volume": ""}, {"date": "20230328", "type": "K_VIX", "fluc_ratio": "-6.46%", "high_price": 17.44, "last_price": 16.81, "low_price": 16.76, "start_price": 17.4, "volume": ""}, {"date": "20230329", "type": "K_VIX", "fluc_ratio": "-3.93%", "high_price": 16.71, "last_price": 16.15, "low_price": 16.14, "start_price": 16.6, "volume": ""}, {"date": "20230330", "type": "K_VIX", "fluc_ratio": "-2.79%", "high_price": 16.0, "last_price": 15.7, "low_price": 15.68, "start_price": 15.98, "volume": ""}, {"date": "20230331", "type": "K_VIX", "fluc_ratio": "-0.83%", "high_price": 15.67, "last_price": 15.57, "low_price": 15.46, "start_price": 15.58, "volume": ""}, {"date": "20230403", "type": "K_VIX", "fluc_ratio": "+1.99%", "high_price": 16.17, "last_price": 15.88, "low_price": 15.84, "start_price": 16.14, "volume": ""}, {"date": "20230404", "type": "K_VIX", "fluc_ratio": "-4.16%", "high_price": 15.69, "last_price": 15.22, "low_price": 15.22, "start_price": 15.68, "volume": ""}, {"date": "20230405", "type": "K_VIX", "fluc_ratio": "+0.92%", "high_price": 15.45, "last_price": 15.36, "low_price": 15.23, "start_price": 15.3, "volume": ""}, {"date": "20230406", "type": "K_VIX", "fluc_ratio": "+3.32%", "high_price": 16.13, "last_price": 15.87, "low_price": 15.59, "start_price": 15.64, "volume": ""}, {"date": "20230407", "type": "K_VIX", "fluc_ratio": "-3.28%", "high_price": 15.61, "last_price": 15.35, "low_price": 15.25, "start_price": 15.59, "volume": ""}, {"date": "20230410", "type": "K_VIX", "fluc_ratio": "+2.41%", "high_price": 15.94, "last_price": 15.72, "low_price": 15.59, "start_price": 15.69, "volume": ""}, {"date": "20230411", "type": "K_VIX", "fluc_ratio": "-0.64%", "high_price": 15.88, "last_price": 15.62, "low_price": 15.49, "start_price": 15.64, "volume": ""}, {"date": "20230412", "type": "K_VIX", "fluc_ratio": "+1.28%", "high_price": 16.04, "last_price": 15.82, "low_price": 15.77, "start_price": 15.82, "volume": ""}, {"date": "20230413", "type": "K_VIX", "fluc_ratio": "-1.90%", "high_price": 15.91, "last_price": 15.52, "low_price": 15.49, "start_price": 15.89, "volume": ""}, {"date": "20230414", "type": "K_VIX", "fluc_ratio": "-0.64%", "high_price": 16.0, "last_price": 15.42, "low_price": 15.22, "start_price": 15.82, "volume": ""}, {"date": "20230417", "type": "K_VIX", "fluc_ratio": "+0.45%", "high_price": 15.93, "last_price": 15.49, "low_price": 15.49, "start_price": 15.91, "volume": ""}, {"date": "20230418", "type": "K_VIX", "fluc_ratio": "-2.07%", "high_price": 15.47, "last_price": 15.17, "low_price": 15.13, "start_price": 15.42, "volume": ""}, {"date": "20230419", "type": "K_VIX", "fluc_ratio": "-2.04%", "high_price": 15.16, "last_price": 14.86, "low_price": 14.79, "start_price": 15.08, "volume": ""}, {"date": "20230420", "type": "K_VIX", "fluc_ratio": "-1.55%", "high_price": 14.85, "last_price": 14.63, "low_price": 14.63, "start_price": 14.81, "volume": ""}, {"date": "20230421", "type": "K_VIX", "fluc_ratio": "-0.07%", "high_price": 15.03, "last_price": 14.62, "low_price": 14.62, "start_price": 14.85, "volume": ""}, {"date": "20230424", "type": "K_VIX", "fluc_ratio": "+1.64%", "high_price": 15.15, "last_price": 14.86, "low_price": 14.8, "start_price": 15.15, "volume": ""}, {"date": "20230425", "type": "K_VIX", "fluc_ratio": "+1.08%", "high_price": 15.4, "last_price": 15.02, "low_price": 14.54, "start_price": 14.8, "volume": ""}, {"date": "20230426", "type": "K_VIX", "fluc_ratio": "+0.47%", "high_price": 15.25, "last_price": 15.09, "low_price": 14.89, "start_price": 15.14, "volume": ""}, {"date": "20230427", "type": "K_VIX", "fluc_ratio": "-1.52%", "high_price": 15.61, "last_price": 14.86, "low_price": 14.81, "start_price": 15.33, "volume": ""}, {"date": "20230428", "type": "K_VIX", "fluc_ratio": "-2.36%", "high_price": 14.9, "last_price": 14.51, "low_price": 14.28, "start_price": 14.6, "volume": ""}, {"date": "20230502", "type": "K_VIX", "fluc_ratio": "-2.07%", "high_price": 14.65, "last_price": 14.21, "low_price": 14.18, "start_price": 14.6, "volume": ""}, {"date": "20230503", "type": "K_VIX", "fluc_ratio": "+6.19%", "high_price": 15.18, "last_price": 15.09, "low_price": 14.66, "start_price": 14.69, "volume": ""}, {"date": "20230504", "type": "K_VIX", "fluc_ratio": "+1.19%", "high_price": 15.54, "last_price": 15.27, "low_price": 15.15, "start_price": 15.4, "volume": ""}, {"date": "20230508", "type": "K_VIX", "fluc_ratio": "-2.62%", "high_price": 15.01, "last_price": 14.87, "low_price": 14.72, "start_price": 14.96, "volume": ""}, {"date": "20230509", "type": "K_VIX", "fluc_ratio": "-3.23%", "high_price": 14.97, "last_price": 14.39, "low_price": 14.2, "start_price": 14.97, "volume": ""}, {"date": "20230510", "type": "K_VIX", "fluc_ratio": "+2.64%", "high_price": 15.01, "last_price": 14.77, "low_price": 14.31, "start_price": 14.46, "volume": ""}, {"date": "20230511", "type": "K_VIX", "fluc_ratio": "-3.11%", "high_price": 14.36, "last_price": 14.31, "low_price": 13.94, "start_price": 14.32, "volume": ""}, {"date": "20230512", "type": "K_VIX", "fluc_ratio": "-2.66%", "high_price": 14.41, "last_price": 13.93, "low_price": 13.93, "start_price": 14.33, "volume": ""}, {"date": "20230515", "type": "K_VIX", "fluc_ratio": "-0.86%", "high_price": 14.57, "last_price": 13.81, "low_price": 13.81, "start_price": 14.51, "volume": ""}, {"date": "20230516", "type": "K_VIX", "fluc_ratio": "-1.59%", "high_price": 13.68, "last_price": 13.59, "low_price": 13.47, "start_price": 13.47, "volume": ""}, {"date": "20230517", "type": "K_VIX", "fluc_ratio": "-0.52%", "high_price": 13.73, "last_price": 13.52, "low_price": 13.47, "start_price": 13.71, "volume": ""}, {"date": "20230518", "type": "K_VIX", "fluc_ratio": "+0.15%", "high_price": 13.63, "last_price": 13.54, "low_price": 13.29, "start_price": 13.36, "volume": ""}, {"date": "20230519", "type": "K_VIX", "fluc_ratio": "+4.36%", "high_price": 14.26, "last_price": 14.13, "low_price": 13.67, "start_price": 13.7, "volume": ""}, {"date": "20230522", "type": "K_VIX", "fluc_ratio": "+4.32%", "high_price": 15.15, "last_price": 14.74, "low_price": 14.67, "start_price": 14.96, "volume": ""}, {"date": "20230523", "type": "K_VIX", "fluc_ratio": "-1.22%", "high_price": 14.85, "last_price": 14.56, "low_price": 14.56, "start_price": 14.84, "volume": ""}, {"date": "20230524", "type": "K_VIX", "fluc_ratio": "+2.13%", "high_price": 14.91, "last_price": 14.87, "low_price": 14.67, "start_price": 14.78, "volume": ""}, {"date": "20230525", "type": "K_VIX", "fluc_ratio": "+1.34%", "high_price": 15.15, "last_price": 15.07, "low_price": 14.91, "start_price": 14.95, "volume": ""}, {"date": "20230526", "type": "K_VIX", "fluc_ratio": "-0.73%", "high_price": 15.1, "last_price": 14.96, "low_price": 14.92, "start_price": 15.0, "volume": ""}, {"date": "20230530", "type": "K_VIX", "fluc_ratio": "-1.14%", "high_price": 15.34, "last_price": 14.79, "low_price": 14.79, "start_price": 15.33, "volume": ""}, {"date": "20230531", "type": "K_VIX", "fluc_ratio": "+0.07%", "high_price": 14.9, "last_price": 14.8, "low_price": 14.63, "start_price": 14.88, "volume": ""}, {"date": "20230601", "type": "K_VIX", "fluc_ratio": "-3.04%", "high_price": 14.71, "last_price": 14.35, "low_price": 14.34, "start_price": 14.65, "volume": ""}, {"date": "20230602", "type": "K_VIX", "fluc_ratio": "-2.72%", "high_price": 14.09, "last_price": 13.96, "low_price": 13.82, "start_price": 14.06, "volume": ""}, {"date": "20230605", "type": "K_VIX", "fluc_ratio": "+0.86%", "high_price": 14.26, "last_price": 14.08, "low_price": 13.99, "start_price": 14.16, "volume": ""}, {"date": "20230607", "type": "K_VIX", "fluc_ratio": "-2.63%", "high_price": 13.91, "last_price": 13.71, "low_price": 13.63, "start_price": 13.91, "volume": ""}, {"date": "20230608", "type": "K_VIX", "fluc_ratio": "-1.97%", "high_price": 13.55, "last_price": 13.44, "low_price": 13.11, "start_price": 13.53, "volume": ""}, {"date": "20230609", "type": "K_VIX", "fluc_ratio": "-2.08%", "high_price": 13.5, "last_price": 13.16, "low_price": 13.02, "start_price": 13.27, "volume": ""}, {"date": "20230612", "type": "K_VIX", "fluc_ratio": "+2.20%", "high_price": 13.67, "last_price": 13.45, "low_price": 13.45, "start_price": 13.64, "volume": ""}, {"date": "20230613", "type": "K_VIX", "fluc_ratio": "+2.30%", "high_price": 14.1, "last_price": 13.76, "low_price": 13.7, "start_price": 13.8, "volume": ""}, {"date": "20230614", "type": "K_VIX", "fluc_ratio": "-1.53%", "high_price": 13.83, "last_price": 13.55, "low_price": 13.42, "start_price": 13.81, "volume": ""}, {"date": "20230615", "type": "K_VIX", "fluc_ratio": "-2.21%", "high_price": 13.43, "last_price": 13.25, "low_price": 13.16, "start_price": 13.3, "volume": ""}, {"date": "20230616", "type": "K_VIX", "fluc_ratio": "-0.91%", "high_price": 13.61, "last_price": 13.13, "low_price": 13.11, "start_price": 13.61, "volume": ""}, {"date": "20230619", "type": "K_VIX", "fluc_ratio": "+1.68%", "high_price": 13.8, "last_price": 13.35, "low_price": 13.35, "start_price": 13.69, "volume": ""}, {"date": "20230620", "type": "K_VIX", "fluc_ratio": "-2.47%", "high_price": 13.44, "last_price": 13.02, "low_price": 13.01, "start_price": 13.41, "volume": ""}, {"date": "20230621", "type": "K_VIX", "fluc_ratio": "+2.61%", "high_price": 13.39, "last_price": 13.36, "low_price": 13.03, "start_price": 13.12, "volume": ""}, {"date": "20230622", "type": "K_VIX", "fluc_ratio": "-0.90%", "high_price": 13.44, "last_price": 13.24, "low_price": 13.23, "start_price": 13.37, "volume": ""}, {"date": "20230623", "type": "K_VIX", "fluc_ratio": "-1.51%", "high_price": 13.25, "last_price": 13.04, "low_price": 13.04, "start_price": 13.11, "volume": ""}, {"date": "20230626", "type": "K_VIX", "fluc_ratio": "+3.22%", "high_price": 13.66, "last_price": 13.46, "low_price": 13.45, "start_price": 13.62, "volume": ""}, {"date": "20230627", "type": "K_VIX", "fluc_ratio": "-2.08%", "high_price": 13.67, "last_price": 13.18, "low_price": 13.18, "start_price": 13.62, "volume": ""}, {"date": "20230628", "type": "K_VIX", "fluc_ratio": "-0.61%", "high_price": 13.36, "last_price": 13.1, "low_price": 13.09, "start_price": 13.28, "volume": ""}, {"date": "20230629", "type": "K_VIX", "fluc_ratio": "-1.30%", "high_price": 12.95, "last_price": 12.93, "low_price": 12.63, "start_price": 12.9, "volume": ""}, {"date": "20230630", "type": "K_VIX", "fluc_ratio": "-2.63%", "high_price": 13.28, "last_price": 12.59, "low_price": 12.57, "start_price": 13.18, "volume": ""}, {"date": "20230703", "type": "K_VIX", "fluc_ratio": "+1.11%", "high_price": 13.01, "last_price": 12.73, "low_price": 12.73, "start_price": 12.83, "volume": ""}, {"date": "20230704", "type": "K_VIX", "fluc_ratio": "-3.61%", "high_price": 12.76, "last_price": 12.27, "low_price": 12.25, "start_price": 12.75, "volume": ""}, {"date": "20230705", "type": "K_VIX", "fluc_ratio": "+0.81%", "high_price": 12.49, "last_price": 12.37, "low_price": 11.99, "start_price": 12.45, "volume": ""}, {"date": "20230706", "type": "K_VIX", "fluc_ratio": "+4.93%", "high_price": 12.98, "last_price": 12.98, "low_price": 12.2, "start_price": 12.57, "volume": ""}, {"date": "20230707", "type": "K_VIX", "fluc_ratio": "+12.33%", "high_price": 15.04, "last_price": 14.58, "low_price": 13.84, "start_price": 13.87, "volume": ""}, {"date": "20230710", "type": "K_VIX", "fluc_ratio": "+0.34%", "high_price": 14.69, "last_price": 14.63, "low_price": 14.1, "start_price": 14.42, "volume": ""}, {"date": "20230711", "type": "K_VIX", "fluc_ratio": "-5.54%", "high_price": 14.12, "last_price": 13.82, "low_price": 13.68, "start_price": 13.92, "volume": ""}, {"date": "20230712", "type": "K_VIX", "fluc_ratio": "-0.43%", "high_price": 14.0, "last_price": 13.76, "low_price": 13.7, "start_price": 13.73, "volume": ""}, {"date": "20230713", "type": "K_VIX", "fluc_ratio": "-3.71%", "high_price": 13.46, "last_price": 13.25, "low_price": 13.17, "start_price": 13.42, "volume": ""}, {"date": "20230714", "type": "K_VIX", "fluc_ratio": "-0.45%", "high_price": 13.65, "last_price": 13.19, "low_price": 12.7, "start_price": 12.91, "volume": ""}, {"date": "20230717", "type": "K_VIX", "fluc_ratio": "+0.15%", "high_price": 13.58, "last_price": 13.21, "low_price": 13.21, "start_price": 13.51, "volume": ""}, {"date": "20230718", "type": "K_VIX", "fluc_ratio": "-1.06%", "high_price": 13.4, "last_price": 13.07, "low_price": 13.07, "start_price": 13.28, "volume": ""}, {"date": "20230719", "type": "K_VIX", "fluc_ratio": "-1.22%", "high_price": 13.14, "last_price": 12.91, "low_price": 12.87, "start_price": 13.09, "volume": ""}, {"date": "20230720", "type": "K_VIX", "fluc_ratio": "+2.40%", "high_price": 13.24, "last_price": 13.22, "low_price": 13.1, "start_price": 13.24, "volume": ""}, {"date": "20230721", "type": "K_VIX", "fluc_ratio": "+0.98%", "high_price": 13.92, "last_price": 13.35, "low_price": 13.35, "start_price": 13.74, "volume": ""}, {"date": "20230724", "type": "K_VIX", "fluc_ratio": "+5.77%", "high_price": 14.12, "last_price": 14.12, "low_price": 13.88, "start_price": 13.9, "volume": ""}, {"date": "20230725", "type": "K_VIX", "fluc_ratio": "-0.28%", "high_price": 14.37, "last_price": 14.08, "low_price": 14.06, "start_price": 14.24, "volume": ""}, {"date": "20230726", "type": "K_VIX", "fluc_ratio": "+3.20%", "high_price": 14.7, "last_price": 14.53, "low_price": 14.19, "start_price": 14.2, "volume": ""}, {"date": "20230727", "type": "K_VIX", "fluc_ratio": "-4.34%", "high_price": 14.4, "last_price": 13.9, "low_price": 13.84, "start_price": 14.4, "volume": ""}, {"date": "20230728", "type": "K_VIX", "fluc_ratio": "+1.80%", "high_price": 14.65, "last_price": 14.15, "low_price": 14.09, "start_price": 14.34, "volume": ""}, {"date": "20230731", "type": "K_VIX", "fluc_ratio": "+0.42%", "high_price": 14.54, "last_price": 14.21, "low_price": 14.2, "start_price": 14.35, "volume": ""}, {"date": "20230801", "type": "K_VIX", "fluc_ratio": "-1.06%", "high_price": 14.31, "last_price": 14.06, "low_price": 13.96, "start_price": 14.25, "volume": ""}, {"date": "20230802", "type": "K_VIX", "fluc_ratio": "+9.25%", "high_price": 15.46, "last_price": 15.36, "low_price": 14.39, "start_price": 14.39, "volume": ""}, {"date": "20230803", "type": "K_VIX", "fluc_ratio": "+3.39%", "high_price": 16.14, "last_price": 15.88, "low_price": 15.37, "start_price": 15.4, "volume": ""}, {"date": "20230804", "type": "K_VIX", "fluc_ratio": "-2.08%", "high_price": 16.01, "last_price": 15.55, "low_price": 15.42, "start_price": 15.84, "volume": ""}, {"date": "20230807", "type": "K_VIX", "fluc_ratio": "+1.03%", "high_price": 15.98, "last_price": 15.71, "low_price": 15.34, "start_price": 15.97, "volume": ""}, {"date": "20230808", "type": "K_VIX", "fluc_ratio": "-1.97%", "high_price": 16.04, "last_price": 15.4, "low_price": 14.86, "start_price": 15.12, "volume": ""}, {"date": "20230809", "type": "K_VIX", "fluc_ratio": "-8.12%", "high_price": 15.32, "last_price": 14.15, "low_price": 14.0, "start_price": 15.32, "volume": ""}, {"date": "20230810", "type": "K_VIX", "fluc_ratio": "-1.06%", "high_price": 14.52, "last_price": 14.0, "low_price": 13.86, "start_price": 14.5, "volume": ""}, {"date": "20230811", "type": "K_VIX", "fluc_ratio": "-4.00%", "high_price": 13.8, "last_price": 13.44, "low_price": 13.43, "start_price": 13.68, "volume": ""}, {"date": "20230814", "type": "K_VIX", "fluc_ratio": "+5.21%", "high_price": 14.53, "last_price": 14.14, "low_price": 13.84, "start_price": 14.01, "volume": ""}, {"date": "20230816", "type": "K_VIX", "fluc_ratio": "+7.14%", "high_price": 15.39, "last_price": 15.15, "low_price": 14.83, "start_price": 14.89, "volume": ""}, {"date": "20230817", "type": "K_VIX", "fluc_ratio": "+2.77%", "high_price": 16.74, "last_price": 15.57, "low_price": 15.5, "start_price": 15.86, "volume": ""}, {"date": "20230818", "type": "K_VIX", "fluc_ratio": "+2.95%", "high_price": 17.09, "last_price": 16.03, "low_price": 15.75, "start_price": 16.92, "volume": ""}, {"date": "20230821", "type": "K_VIX", "fluc_ratio": "0.00%", "high_price": 16.29, "last_price": 16.03, "low_price": 15.63, "start_price": 16.28, "volume": ""}, {"date": "20230822", "type": "K_VIX", "fluc_ratio": "-4.37%", "high_price": 15.51, "last_price": 15.33, "low_price": 15.02, "start_price": 15.51, "volume": ""}, {"date": "20230823", "type": "K_VIX", "fluc_ratio": "-2.35%", "high_price": 15.72, "last_price": 14.97, "low_price": 14.96, "start_price": 15.72, "volume": ""}, {"date": "20230824", "type": "K_VIX", "fluc_ratio": "-6.88%", "high_price": 14.33, "last_price": 13.94, "low_price": 13.8, "start_price": 14.31, "volume": ""}, {"date": "20230825", "type": "K_VIX", "fluc_ratio": "+6.60%", "high_price": 15.23, "last_price": 14.86, "low_price": 14.69, "start_price": 15.2, "volume": ""}, {"date": "20230828", "type": "K_VIX", "fluc_ratio": "-4.58%", "high_price": 14.57, "last_price": 14.18, "low_price": 14.15, "start_price": 14.53, "volume": ""}, {"date": "20230829", "type": "K_VIX", "fluc_ratio": "-4.87%", "high_price": 14.04, "last_price": 13.49, "low_price": 13.44, "start_price": 13.89, "volume": ""}, {"date": "20230830", "type": "K_VIX", "fluc_ratio": "-3.26%", "high_price": 13.19, "last_price": 13.05, "low_price": 12.86, "start_price": 13.14, "volume": ""}, {"date": "20230831", "type": "K_VIX", "fluc_ratio": "-2.07%", "high_price": 12.91, "last_price": 12.78, "low_price": 12.7, "start_price": 12.88, "volume": ""}, {"date": "20230901", "type": "K_VIX", "fluc_ratio": "-1.96%", "high_price": 12.77, "last_price": 12.53, "low_price": 12.42, "start_price": 12.74, "volume": ""}, {"date": "20230904", "type": "K_VIX", "fluc_ratio": "-0.32%", "high_price": 12.88, "last_price": 12.49, "low_price": 12.42, "start_price": 12.82, "volume": ""}, {"date": "20230905", "type": "K_VIX", "fluc_ratio": "-0.56%", "high_price": 12.53, "last_price": 12.42, "low_price": 12.31, "start_price": 12.51, "volume": ""}, {"date": "20230906", "type": "K_VIX", "fluc_ratio": "+0.32%", "high_price": 12.56, "last_price": 12.46, "low_price": 12.27, "start_price": 12.39, "volume": ""}, {"date": "20230907", "type": "K_VIX", "fluc_ratio": "+1.85%", "high_price": 12.72, "last_price": 12.69, "low_price": 12.39, "start_price": 12.55, "volume": ""}, {"date": "20230908", "type": "K_VIX", "fluc_ratio": "-2.29%", "high_price": 12.79, "last_price": 12.4, "low_price": 12.4, "start_price": 12.51, "volume": ""}, {"date": "20230911", "type": "K_VIX", "fluc_ratio": "+0.16%", "high_price": 12.73, "last_price": 12.42, "low_price": 12.37, "start_price": 12.55, "volume": ""}, {"date": "20230912", "type": "K_VIX", "fluc_ratio": "-0.16%", "high_price": 12.55, "last_price": 12.4, "low_price": 12.21, "start_price": 12.24, "volume": ""}, {"date": "20230913", "type": "K_VIX", "fluc_ratio": "+1.94%", "high_price": 12.66, "last_price": 12.64, "low_price": 12.27, "start_price": 12.54, "volume": ""}, {"date": "20230914", "type": "K_VIX", "fluc_ratio": "-4.91%", "high_price": 12.43, "last_price": 12.02, "low_price": 11.96, "start_price": 12.42, "volume": ""}, {"date": "20230915", "type": "K_VIX", "fluc_ratio": "-2.41%", "high_price": 12.11, "last_price": 11.73, "low_price": 11.72, "start_price": 11.92, "volume": ""}, {"date": "20230918", "type": "K_VIX", "fluc_ratio": "+9.55%", "high_price": 12.9, "last_price": 12.85, "low_price": 12.69, "start_price": 12.76, "volume": ""}, {"date": "20230919", "type": "K_VIX", "fluc_ratio": "+0.78%", "high_price": 13.11, "last_price": 12.95, "low_price": 12.83, "start_price": 12.85, "volume": ""}, {"date": "20230920", "type": "K_VIX", "fluc_ratio": "+0.62%", "high_price": 13.18, "last_price": 13.03, "low_price": 13.0, "start_price": 13.11, "volume": ""}, {"date": "20230921", "type": "K_VIX", "fluc_ratio": "+7.14%", "high_price": 14.0, "last_price": 13.96, "low_price": 13.23, "start_price": 13.33, "volume": ""}, {"date": "20230922", "type": "K_VIX", "fluc_ratio": "+1.58%", "high_price": 15.51, "last_price": 14.18, "low_price": 14.12, "start_price": 15.25, "volume": ""}, {"date": "20230925", "type": "K_VIX", "fluc_ratio": "-0.56%", "high_price": 14.72, "last_price": 14.1, "low_price": 14.04, "start_price": 14.72, "volume": ""}, {"date": "20230926", "type": "K_VIX", "fluc_ratio": "+4.54%", "high_price": 14.88, "last_price": 14.74, "low_price": 14.11, "start_price": 14.12, "volume": ""}, {"date": "20230927", "type": "K_VIX", "fluc_ratio": "+2.31%", "high_price": 15.43, "last_price": 15.08, "low_price": 14.94, "start_price": 15.43, "volume": ""}, {"date": "20231004", "type": "K_VIX", "fluc_ratio": "+19.96%", "high_price": 18.13, "last_price": 18.09, "low_price": 17.16, "start_price": 17.16, "volume": ""}, {"date": "20231005", "type": "K_VIX", "fluc_ratio": "-4.15%", "high_price": 17.62, "last_price": 17.34, "low_price": 16.96, "start_price": 17.1, "volume": ""}, {"date": "20231006", "type": "K_VIX", "fluc_ratio": "+0.29%", "high_price": 17.39, "last_price": 17.39, "low_price": 16.83, "start_price": 17.11, "volume": ""}, {"date": "20231010", "type": "K_VIX", "fluc_ratio": "+0.98%", "high_price": 17.58, "last_price": 17.56, "low_price": 16.61, "start_price": 16.77, "volume": ""}, {"date": "20231011", "type": "K_VIX", "fluc_ratio": "-4.67%", "high_price": 16.82, "last_price": 16.74, "low_price": 16.33, "start_price": 16.78, "volume": ""}, {"date": "20231012", "type": "K_VIX", "fluc_ratio": "-6.21%", "high_price": 16.32, "last_price": 15.7, "low_price": 15.7, "start_price": 16.21, "volume": ""}, {"date": "20231013", "type": "K_VIX", "fluc_ratio": "+1.59%", "high_price": 16.35, "last_price": 15.95, "low_price": 15.93, "start_price": 16.28, "volume": ""}, {"date": "20231016", "type": "K_VIX", "fluc_ratio": "+7.02%", "high_price": 17.63, "last_price": 17.07, "low_price": 16.76, "start_price": 16.92, "volume": ""}, {"date": "20231017", "type": "K_VIX", "fluc_ratio": "-5.21%", "high_price": 16.49, "last_price": 16.18, "low_price": 15.98, "start_price": 16.23, "volume": ""}, {"date": "20231018", "type": "K_VIX", "fluc_ratio": "-1.11%", "high_price": 16.43, "last_price": 16.0, "low_price": 15.9, "start_price": 16.36, "volume": ""}, {"date": "20231019", "type": "K_VIX", "fluc_ratio": "+13.94%", "high_price": 18.23, "last_price": 18.23, "low_price": 17.18, "start_price": 17.34, "volume": ""}, {"date": "20231020", "type": "K_VIX", "fluc_ratio": "+7.13%", "high_price": 20.36, "last_price": 19.53, "low_price": 18.95, "start_price": 19.02, "volume": ""}, {"date": "20231023", "type": "K_VIX", "fluc_ratio": "+0.61%", "high_price": 19.93, "last_price": 19.65, "low_price": 19.41, "start_price": 19.92, "volume": ""}, {"date": "20231024", "type": "K_VIX", "fluc_ratio": "-4.22%", "high_price": 20.14, "last_price": 18.82, "low_price": 18.74, "start_price": 19.07, "volume": ""}, {"date": "20231025", "type": "K_VIX", "fluc_ratio": "-1.38%", "high_price": 18.67, "last_price": 18.56, "low_price": 18.29, "start_price": 18.39, "volume": ""}, {"date": "20231026", "type": "K_VIX", "fluc_ratio": "+13.90%", "high_price": 21.19, "last_price": 21.14, "low_price": 19.87, "start_price": 20.19, "volume": ""}, {"date": "20231027", "type": "K_VIX", "fluc_ratio": "-5.30%", "high_price": 20.41, "last_price": 20.02, "low_price": 19.79, "start_price": 19.98, "volume": ""}, {"date": "20231030", "type": "K_VIX", "fluc_ratio": "+0.05%", "high_price": 21.04, "last_price": 20.03, "low_price": 19.88, "start_price": 21.04, "volume": ""}, {"date": "20231031", "type": "K_VIX", "fluc_ratio": "-0.70%", "high_price": 20.12, "last_price": 19.89, "low_price": 19.05, "start_price": 19.25, "volume": ""}, {"date": "20231101", "type": "K_VIX", "fluc_ratio": "-5.53%", "high_price": 19.2, "last_price": 18.79, "low_price": 18.74, "start_price": 19.09, "volume": ""}, {"date": "20231102", "type": "K_VIX", "fluc_ratio": "-6.92%", "high_price": 17.88, "last_price": 17.49, "low_price": 17.27, "start_price": 17.73, "volume": ""}, {"date": "20231103", "type": "K_VIX", "fluc_ratio": "-4.52%", "high_price": 17.18, "last_price": 16.7, "low_price": 16.67, "start_price": 17.01, "volume": ""}, {"date": "20231106", "type": "K_VIX", "fluc_ratio": "+11.68%", "high_price": 18.97, "last_price": 18.65, "low_price": 16.66, "start_price": 16.85, "volume": ""}, {"date": "20231107", "type": "K_VIX", "fluc_ratio": "-2.25%", "high_price": 19.18, "last_price": 18.23, "low_price": 17.88, "start_price": 18.04, "volume": ""}, {"date": "20231108", "type": "K_VIX", "fluc_ratio": "-3.68%", "high_price": 18.11, "last_price": 17.56, "low_price": 17.43, "start_price": 17.84, "volume": ""}, {"date": "20231109", "type": "K_VIX", "fluc_ratio": "-4.10%", "high_price": 17.29, "last_price": 16.84, "low_price": 16.38, "start_price": 17.22, "volume": ""}, {"date": "20231110", "type": "K_VIX", "fluc_ratio": "+1.72%", "high_price": 17.43, "last_price": 17.13, "low_price": 17.12, "start_price": 17.21, "volume": ""}, {"date": "20231113", "type": "K_VIX", "fluc_ratio": "+3.21%", "high_price": 17.97, "last_price": 17.68, "low_price": 17.43, "start_price": 17.43, "volume": ""}, {"date": "20231114", "type": "K_VIX", "fluc_ratio": "-1.87%", "high_price": 17.55, "last_price": 17.35, "low_price": 17.3, "start_price": 17.51, "volume": ""}, {"date": "20231115", "type": "K_VIX", "fluc_ratio": "-0.63%", "high_price": 17.42, "last_price": 17.24, "low_price": 16.72, "start_price": 16.72, "volume": ""}, {"date": "20231116", "type": "K_VIX", "fluc_ratio": "-1.51%", "high_price": 17.28, "last_price": 16.98, "low_price": 16.86, "start_price": 17.21, "volume": ""}, {"date": "20231117", "type": "K_VIX", "fluc_ratio": "-2.53%", "high_price": 16.95, "last_price": 16.55, "low_price": 16.55, "start_price": 16.84, "volume": ""}, {"date": "20231120", "type": "K_VIX", "fluc_ratio": "+0.79%", "high_price": 16.91, "last_price": 16.68, "low_price": 16.56, "start_price": 16.85, "volume": ""}, {"date": "20231121", "type": "K_VIX", "fluc_ratio": "-3.00%", "high_price": 16.51, "last_price": 16.18, "low_price": 16.17, "start_price": 16.36, "volume": ""}, {"date": "20231122", "type": "K_VIX", "fluc_ratio": "-1.85%", "high_price": 16.28, "last_price": 15.88, "low_price": 15.86, "start_price": 16.27, "volume": ""}, {"date": "20231123", "type": "K_VIX", "fluc_ratio": "-4.72%", "high_price": 16.02, "last_price": 15.13, "low_price": 15.13, "start_price": 16.0, "volume": ""}, {"date": "20231124", "type": "K_VIX", "fluc_ratio": "-0.59%", "high_price": 15.15, "last_price": 15.04, "low_price": 14.9, "start_price": 15.07, "volume": ""}, {"date": "20231127", "type": "K_VIX", "fluc_ratio": "+1.06%", "high_price": 15.46, "last_price": 15.2, "low_price": 15.15, "start_price": 15.42, "volume": ""}, {"date": "20231128", "type": "K_VIX", "fluc_ratio": "+0.99%", "high_price": 15.75, "last_price": 15.35, "low_price": 15.32, "start_price": 15.57, "volume": ""}, {"date": "20231129", "type": "K_VIX", "fluc_ratio": "-4.89%", "high_price": 15.02, "last_price": 14.6, "low_price": 14.58, "start_price": 14.86, "volume": ""}, {"date": "20231130", "type": "K_VIX", "fluc_ratio": "-0.96%", "high_price": 14.69, "last_price": 14.46, "low_price": 14.32, "start_price": 14.61, "volume": ""}, {"date": "20231201", "type": "K_VIX", "fluc_ratio": "+0.28%", "high_price": 14.81, "last_price": 14.5, "low_price": 14.5, "start_price": 14.52, "volume": ""}, {"date": "20231204", "type": "K_VIX", "fluc_ratio": "+0.76%", "high_price": 14.97, "last_price": 14.61, "low_price": 14.56, "start_price": 14.9, "volume": ""}, {"date": "20231205", "type": "K_VIX", "fluc_ratio": "+1.57%", "high_price": 14.84, "last_price": 14.84, "low_price": 14.54, "start_price": 14.62, "volume": ""}, {"date": "20231206", "type": "K_VIX", "fluc_ratio": "-1.89%", "high_price": 14.56, "last_price": 14.56, "low_price": 14.34, "start_price": 14.49, "volume": ""}, {"date": "20231207", "type": "K_VIX", "fluc_ratio": "+15.73%", "high_price": 16.88, "last_price": 16.85, "low_price": 16.64, "start_price": 16.75, "volume": ""}, {"date": "20231208", "type": "K_VIX", "fluc_ratio": "-12.40%", "high_price": 14.94, "last_price": 14.76, "low_price": 14.59, "start_price": 14.79, "volume": ""}, {"date": "20231211", "type": "K_VIX", "fluc_ratio": "-1.15%", "high_price": 14.94, "last_price": 14.59, "low_price": 14.56, "start_price": 14.8, "volume": ""}, {"date": "20231212", "type": "K_VIX", "fluc_ratio": "-0.96%", "high_price": 14.65, "last_price": 14.45, "low_price": 14.32, "start_price": 14.42, "volume": ""}, {"date": "20231213", "type": "K_VIX", "fluc_ratio": "-1.04%", "high_price": 14.4, "last_price": 14.3, "low_price": 14.09, "start_price": 14.3, "volume": ""}, {"date": "20231214", "type": "K_VIX", "fluc_ratio": "-1.33%", "high_price": 14.28, "last_price": 14.11, "low_price": 13.84, "start_price": 14.25, "volume": ""}, {"date": "20231215", "type": "K_VIX", "fluc_ratio": "-0.92%", "high_price": 14.61, "last_price": 13.98, "low_price": 13.87, "start_price": 13.89, "volume": ""}, {"date": "20231218", "type": "K_VIX", "fluc_ratio": "+2.07%", "high_price": 14.57, "last_price": 14.27, "low_price": 14.21, "start_price": 14.57, "volume": ""}, {"date": "20231219", "type": "K_VIX", "fluc_ratio": "-2.94%", "high_price": 14.35, "last_price": 13.85, "low_price": 13.85, "start_price": 14.31, "volume": ""}, {"date": "20231220", "type": "K_VIX", "fluc_ratio": "+6.71%", "high_price": 15.42, "last_price": 14.78, "low_price": 13.79, "start_price": 13.92, "volume": ""}, {"date": "20231221", "type": "K_VIX", "fluc_ratio": "+1.01%", "high_price": 15.09, "last_price": 14.93, "low_price": 14.72, "start_price": 14.91, "volume": ""}, {"date": "20231222", "type": "K_VIX", "fluc_ratio": "+0.27%", "high_price": 15.34, "last_price": 14.97, "low_price": 14.93, "start_price": 15.32, "volume": ""}, {"date": "20231226", "type": "K_VIX", "fluc_ratio": "+8.55%", "high_price": 16.31, "last_price": 16.25, "low_price": 15.75, "start_price": 15.83, "volume": ""}, {"date": "20231227", "type": "K_VIX", "fluc_ratio": "+1.85%", "high_price": 16.94, "last_price": 16.55, "low_price": 16.23, "start_price": 16.42, "volume": ""}, {"date": "20231228", "type": "K_VIX", "fluc_ratio": "+7.43%", "high_price": 17.78, "last_price": 17.78, "low_price": 16.42, "start_price": 16.62, "volume": ""}, {"date": "20240102", "type": "K_VIX", "fluc_ratio": "+4.67%", "high_price": 19.16, "last_price": 18.61, "low_price": 18.17, "start_price": 18.21, "volume": ""}, {"date": "20240103", "type": "K_VIX", "fluc_ratio": "-1.77%", "high_price": 18.58, "last_price": 18.28, "low_price": 18.16, "start_price": 18.58, "volume": ""}, {"date": "20240104", "type": "K_VIX", "fluc_ratio": "-0.44%", "high_price": 18.43, "last_price": 18.2, "low_price": 17.87, "start_price": 18.42, "volume": ""}, {"date": "20240105", "type": "K_VIX", "fluc_ratio": "-2.20%", "high_price": 18.11, "last_price": 17.8, "low_price": 17.67, "start_price": 18.04, "volume": ""}, {"date": "20240108", "type": "K_VIX", "fluc_ratio": "-0.17%", "high_price": 18.03, "last_price": 17.77, "low_price": 17.59, "start_price": 17.98, "volume": ""}, {"date": "20240109", "type": "K_VIX", "fluc_ratio": "-1.97%", "high_price": 17.78, "last_price": 17.42, "low_price": 17.15, "start_price": 17.78, "volume": ""}, {"date": "20240110", "type": "K_VIX", "fluc_ratio": "-3.62%", "high_price": 17.3, "last_price": 16.79, "low_price": 16.79, "start_price": 17.18, "volume": ""}, {"date": "20240111", "type": "K_VIX", "fluc_ratio": "+2.08%", "high_price": 17.65, "last_price": 17.14, "low_price": 16.61, "start_price": 16.61, "volume": ""}, {"date": "20240112", "type": "K_VIX", "fluc_ratio": "-2.16%", "high_price": 17.37, "last_price": 16.77, "low_price": 16.77, "start_price": 17.11, "volume": ""}, {"date": "20240115", "type": "K_VIX", "fluc_ratio": "+0.42%", "high_price": 17.28, "last_price": 16.84, "low_price": 16.84, "start_price": 17.25, "volume": ""}, {"date": "20240116", "type": "K_VIX", "fluc_ratio": "+2.02%", "high_price": 17.48, "last_price": 17.18, "low_price": 17.03, "start_price": 17.03, "volume": ""}, {"date": "20240117", "type": "K_VIX", "fluc_ratio": "+12.40%", "high_price": 19.49, "last_price": 19.31, "low_price": 17.17, "start_price": 17.18, "volume": ""}, {"date": "20240118", "type": "K_VIX", "fluc_ratio": "-5.13%", "high_price": 19.37, "last_price": 18.32, "low_price": 18.3, "start_price": 19.15, "volume": ""}, {"date": "20240119", "type": "K_VIX", "fluc_ratio": "-3.71%", "high_price": 18.04, "last_price": 17.64, "low_price": 17.53, "start_price": 18.04, "volume": ""}, {"date": "20240122", "type": "K_VIX", "fluc_ratio": "+2.10%", "high_price": 18.17, "last_price": 18.01, "low_price": 17.84, "start_price": 17.88, "volume": ""}, {"date": "20240123", "type": "K_VIX", "fluc_ratio": "-3.44%", "high_price": 17.97, "last_price": 17.39, "low_price": 17.39, "start_price": 17.94, "volume": ""}, {"date": "20240124", "type": "K_VIX", "fluc_ratio": "-1.84%", "high_price": 17.87, "last_price": 17.07, "low_price": 17.07, "start_price": 17.32, "volume": ""}, {"date": "20240125", "type": "K_VIX", "fluc_ratio": "-0.88%", "high_price": 17.42, "last_price": 16.92, "low_price": 16.92, "start_price": 17.28, "volume": ""}, {"date": "20240126", "type": "K_VIX", "fluc_ratio": "+0.24%", "high_price": 17.37, "last_price": 16.96, "low_price": 16.86, "start_price": 17.17, "volume": ""}, {"date": "20240129", "type": "K_VIX", "fluc_ratio": "+1.83%", "high_price": 17.72, "last_price": 17.27, "low_price": 17.09, "start_price": 17.58, "volume": ""}, {"date": "20240130", "type": "K_VIX", "fluc_ratio": "-0.93%", "high_price": 17.6, "last_price": 17.11, "low_price": 17.08, "start_price": 17.35, "volume": ""}, {"date": "20240131", "type": "K_VIX", "fluc_ratio": "-0.53%", "high_price": 17.45, "last_price": 17.02, "low_price": 16.98, "start_price": 17.44, "volume": ""}, {"date": "20240201", "type": "K_VIX", "fluc_ratio": "-1.35%", "high_price": 17.48, "last_price": 16.79, "low_price": 16.77, "start_price": 17.33, "volume": ""}, {"date": "20240202", "type": "K_VIX", "fluc_ratio": "+5.96%", "high_price": 18.12, "last_price": 17.79, "low_price": 16.68, "start_price": 16.71, "volume": ""}, {"date": "20240205", "type": "K_VIX", "fluc_ratio": "+1.52%", "high_price": 18.33, "last_price": 18.06, "low_price": 17.85, "start_price": 18.0, "volume": ""}, {"date": "20240206", "type": "K_VIX", "fluc_ratio": "-2.60%", "high_price": 18.14, "last_price": 17.59, "low_price": 17.44, "start_price": 17.9, "volume": ""}, {"date": "20240207", "type": "K_VIX", "fluc_ratio": "+0.17%", "high_price": 18.03, "last_price": 17.62, "low_price": 17.52, "start_price": 17.68, "volume": ""}, {"date": "20240208", "type": "K_VIX", "fluc_ratio": "-2.16%", "high_price": 17.86, "last_price": 17.24, "low_price": 17.24, "start_price": 17.69, "volume": ""}, {"date": "20240213", "type": "K_VIX", "fluc_ratio": "+4.52%", "high_price": 18.52, "last_price": 18.02, "low_price": 18.02, "start_price": 18.26, "volume": ""}, {"date": "20240214", "type": "K_VIX", "fluc_ratio": "-0.22%", "high_price": 18.63, "last_price": 17.98, "low_price": 17.93, "start_price": 18.56, "volume": ""}, {"date": "20240215", "type": "K_VIX", "fluc_ratio": "-1.06%", "high_price": 17.93, "last_price": 17.79, "low_price": 17.63, "start_price": 17.73, "volume": ""}, {"date": "20240216", "type": "K_VIX", "fluc_ratio": "-2.14%", "high_price": 17.88, "last_price": 17.41, "low_price": 17.41, "start_price": 17.82, "volume": ""}, {"date": "20240219", "type": "K_VIX", "fluc_ratio": "+3.50%", "high_price": 18.37, "last_price": 18.02, "low_price": 17.88, "start_price": 17.96, "volume": ""}, {"date": "20240220", "type": "K_VIX", "fluc_ratio": "+0.39%", "high_price": 18.38, "last_price": 18.09, "low_price": 18.03, "start_price": 18.19, "volume": ""}, {"date": "20240221", "type": "K_VIX", "fluc_ratio": "+2.27%", "high_price": 18.51, "last_price": 18.5, "low_price": 18.26, "start_price": 18.36, "volume": ""}, {"date": "20240222", "type": "K_VIX", "fluc_ratio": "-1.51%", "high_price": 18.44, "last_price": 18.22, "low_price": 18.12, "start_price": 18.37, "volume": ""}, {"date": "20240223", "type": "K_VIX", "fluc_ratio": "+0.49%", "high_price": 18.74, "last_price": 18.31, "low_price": 18.28, "start_price": 18.56, "volume": ""}, {"date": "20240226", "type": "K_VIX", "fluc_ratio": "-2.02%", "high_price": 18.91, "last_price": 17.94, "low_price": 17.9, "start_price": 18.91, "volume": ""}, {"date": "20240227", "type": "K_VIX", "fluc_ratio": "-4.35%", "high_price": 18.1, "last_price": 17.16, "low_price": 17.15, "start_price": 18.09, "volume": ""}, {"date": "20240228", "type": "K_VIX", "fluc_ratio": "-1.92%", "high_price": 17.24, "last_price": 16.83, "low_price": 16.74, "start_price": 17.09, "volume": ""}, {"date": "20240229", "type": "K_VIX", "fluc_ratio": "-0.36%", "high_price": 16.93, "last_price": 16.77, "low_price": 16.54, "start_price": 16.92, "volume": ""}, {"date": "20240304", "type": "K_VIX", "fluc_ratio": "+3.34%", "high_price": 17.84, "last_price": 17.33, "low_price": 17.16, "start_price": 17.25, "volume": ""}, {"date": "20240305", "type": "K_VIX", "fluc_ratio": "-1.15%", "high_price": 17.3, "last_price": 17.13, "low_price": 16.94, "start_price": 17.28, "volume": ""}, {"date": "20240306", "type": "K_VIX", "fluc_ratio": "+0.70%", "high_price": 17.57, "last_price": 17.25, "low_price": 17.22, "start_price": 17.26, "volume": ""}, {"date": "20240307", "type": "K_VIX", "fluc_ratio": "0.00%", "high_price": 17.48, "last_price": 17.25, "low_price": 17.11, "start_price": 17.22, "volume": ""}, {"date": "20240308", "type": "K_VIX", "fluc_ratio": "0.00%", "high_price": 17.76, "last_price": 17.25, "low_price": 17.2, "start_price": 17.73, "volume": ""}, {"date": "20240311", "type": "K_VIX", "fluc_ratio": "+4.64%", "high_price": 18.09, "last_price": 18.05, "low_price": 17.61, "start_price": 17.75, "volume": ""}, {"date": "20240312", "type": "K_VIX", "fluc_ratio": "-1.39%", "high_price": 17.97, "last_price": 17.8, "low_price": 17.67, "start_price": 17.92, "volume": ""}, {"date": "20240313", "type": "K_VIX", "fluc_ratio": "-4.89%", "high_price": 17.49, "last_price": 16.93, "low_price": 16.92, "start_price": 17.42, "volume": ""}, {"date": "20240314", "type": "K_VIX", "fluc_ratio": "-2.48%", "high_price": 16.79, "last_price": 16.51, "low_price": 16.43, "start_price": 16.78, "volume": ""}, {"date": "20240315", "type": "K_VIX", "fluc_ratio": "+1.94%", "high_price": 17.02, "last_price": 16.83, "low_price": 16.65, "start_price": 16.76, "volume": ""}, {"date": "20240318", "type": "K_VIX", "fluc_ratio": "+1.72%", "high_price": 17.46, "last_price": 17.12, "low_price": 16.95, "start_price": 17.34, "volume": ""}, {"date": "20240319", "type": "K_VIX", "fluc_ratio": "-1.99%", "high_price": 17.33, "last_price": 16.78, "low_price": 16.78, "start_price": 17.04, "volume": ""}, {"date": "20240320", "type": "K_VIX", "fluc_ratio": "+0.83%", "high_price": 17.18, "last_price": 16.92, "low_price": 16.48, "start_price": 16.63, "volume": ""}, {"date": "20240321", "type": "K_VIX", "fluc_ratio": "+3.61%", "high_price": 17.96, "last_price": 17.53, "low_price": 16.71, "start_price": 17.08, "volume": ""}, {"date": "20240322", "type": "K_VIX", "fluc_ratio": "-2.28%", "high_price": 17.82, "last_price": 17.13, "low_price": 17.11, "start_price": 17.48, "volume": ""}, {"date": "20240325", "type": "K_VIX", "fluc_ratio": "+1.28%", "high_price": 17.84, "last_price": 17.35, "low_price": 17.29, "start_price": 17.63, "volume": ""}, {"date": "20240326", "type": "K_VIX", "fluc_ratio": "-0.06%", "high_price": 17.9, "last_price": 17.34, "low_price": 17.28, "start_price": 17.49, "volume": ""}, {"date": "20240327", "type": "K_VIX", "fluc_ratio": "-1.15%", "high_price": 17.34, "last_price": 17.14, "low_price": 17.1, "start_price": 17.22, "volume": ""}, {"date": "20240328", "type": "K_VIX", "fluc_ratio": "-1.52%", "high_price": 17.23, "last_price": 16.88, "low_price": 16.77, "start_price": 17.15, "volume": ""}, {"date": "20240329", "type": "K_VIX", "fluc_ratio": "-0.24%", "high_price": 17.03, "last_price": 16.84, "low_price": 16.74, "start_price": 17.02, "volume": ""}, {"date": "20240401", "type": "K_VIX", "fluc_ratio": "+1.72%", "high_price": 17.36, "last_price": 17.13, "low_price": 17.07, "start_price": 17.15, "volume": ""}, {"date": "20240402", "type": "K_VIX", "fluc_ratio": "-0.18%", "high_price": 17.36, "last_price": 17.1, "low_price": 17.02, "start_price": 17.25, "volume": ""}, {"date": "20240403", "type": "K_VIX", "fluc_ratio": "+3.10%", "high_price": 17.65, "last_price": 17.63, "low_price": 17.24, "start_price": 17.43, "volume": ""}, {"date": "20240404", "type": "K_VIX", "fluc_ratio": "-2.44%", "high_price": 17.59, "last_price": 17.2, "low_price": 17.06, "start_price": 17.52, "volume": ""}, {"date": "20240405", "type": "K_VIX", "fluc_ratio": "+5.35%", "high_price": 18.22, "last_price": 18.12, "low_price": 17.79, "start_price": 17.92, "volume": ""}, {"date": "20240408", "type": "K_VIX", "fluc_ratio": "+0.22%", "high_price": 18.38, "last_price": 18.16, "low_price": 17.97, "start_price": 18.33, "volume": ""}, {"date": "20240409", "type": "K_VIX", "fluc_ratio": "-0.39%", "high_price": 18.09, "last_price": 18.09, "low_price": 17.52, "start_price": 17.68, "volume": ""}, {"date": "20240411", "type": "K_VIX", "fluc_ratio": "-0.33%", "high_price": 18.6, "last_price": 18.03, "low_price": 17.91, "start_price": 18.58, "volume": ""}, {"date": "20240412", "type": "K_VIX", "fluc_ratio": "-2.44%", "high_price": 18.29, "last_price": 17.59, "low_price": 17.47, "start_price": 17.78, "volume": ""}, {"date": "20240415", "type": "K_VIX", "fluc_ratio": "+4.89%", "high_price": 19.32, "last_price": 18.45, "low_price": 18.45, "start_price": 18.86, "volume": ""}, {"date": "20240416", "type": "K_VIX", "fluc_ratio": "+8.13%", "high_price": 20.31, "last_price": 19.95, "low_price": 19.11, "start_price": 19.2, "volume": ""}, {"date": "20240417", "type": "K_VIX", "fluc_ratio": "+0.35%", "high_price": 20.03, "last_price": 20.02, "low_price": 19.21, "start_price": 19.39, "volume": ""}, {"date": "20240418", "type": "K_VIX", "fluc_ratio": "-3.00%", "high_price": 19.8, "last_price": 19.42, "low_price": 19.22, "start_price": 19.69, "volume": ""}, {"date": "20240419", "type": "K_VIX", "fluc_ratio": "+9.27%", "high_price": 25.29, "last_price": 21.22, "low_price": 19.81, "start_price": 19.83, "volume": ""}, {"date": "20240422", "type": "K_VIX", "fluc_ratio": "-6.69%", "high_price": 20.81, "last_price": 19.8, "low_price": 19.76, "start_price": 20.71, "volume": ""}, {"date": "20240423", "type": "K_VIX", "fluc_ratio": "-4.39%", "high_price": 19.64, "last_price": 18.93, "low_price": 18.87, "start_price": 19.63, "volume": ""}, {"date": "20240424", "type": "K_VIX", "fluc_ratio": "-4.81%", "high_price": 18.21, "last_price": 18.02, "low_price": 17.88, "start_price": 18.05, "volume": ""}, {"date": "20240425", "type": "K_VIX", "fluc_ratio": "+4.44%", "high_price": 18.83, "last_price": 18.82, "low_price": 18.28, "start_price": 18.55, "volume": ""}, {"date": "20240426", "type": "K_VIX", "fluc_ratio": "-2.66%", "high_price": 18.68, "last_price": 18.32, "low_price": 18.07, "start_price": 18.38, "volume": ""}, {"date": "20240429", "type": "K_VIX", "fluc_ratio": "-1.04%", "high_price": 18.5, "last_price": 18.13, "low_price": 18.11, "start_price": 18.49, "volume": ""}, {"date": "20240430", "type": "K_VIX", "fluc_ratio": "+0.06%", "high_price": 18.23, "last_price": 18.14, "low_price": 17.92, "start_price": 18.16, "volume": ""}]

비트코인(BTC)

[{"date": "20200101", "type": "BTC", "fluc_ratio": 0.0005, "high_price": 7259.4, "last_price": 7199.8, "low_price": 7180.0, "start_price": 7196.4, "volume": "420.28K"}, {"date": "20200102", "type": "BTC", "fluc_ratio": -0.0323, "high_price": 7209.6, "last_price": 6967.0, "low_price": 6901.4, "start_price": 7199.7, "volume": "632.78K"}, {"date": "20200103", "type": "BTC", "fluc_ratio": 0.054, "high_price": 7402.9, "last_price": 7343.1, "low_price": 6884.1, "start_price": 6967.1, "volume": "936.29K"}, {"date": "20200104", "type": "BTC", "fluc_ratio": 0.0046, "high_price": 7433.1, "last_price": 7376.8, "low_price": 7291.4, "start_price": 7345.1, "volume": "523.91K"}, {"date": "20200105", "type": "BTC", "fluc_ratio": -0.0006, "high_price": 7501.0, "last_price": 7372.5, "low_price": 7345.6, "start_price": 7376.8, "volume": "628.14K"}, {"date": "20200106", "type": "BTC", "fluc_ratio": 0.0524, "high_price": 7783.1, "last_price": 7759.1, "low_price": 7366.7, "start_price": 7372.6, "volume": "786.75K"}, {"date": "20200107", "type": "BTC", "fluc_ratio": 0.0511, "high_price": 8182.0, "last_price": 8155.7, "low_price": 7754.1, "start_price": 7759.1, "volume": "1.01M"}, {"date": "20200108", "type": "BTC", "fluc_ratio": -0.0118, "high_price": 8436.4, "last_price": 8059.6, "low_price": 7900.8, "start_price": 8154.2, "volume": "1.19M"}, {"date": "20200109", "type": "BTC", "fluc_ratio": -0.027, "high_price": 8065.9, "last_price": 7842.4, "low_price": 7779.2, "start_price": 8060.0, "volume": "786.50K"}, {"date": "20200110", "type": "BTC", "fluc_ratio": 0.044, "high_price": 8187.4, "last_price": 8187.1, "low_price": 7697.7, "start_price": 7842.5, "volume": "1.05M"}, {"date": "20200111", "type": "BTC", "fluc_ratio": -0.0199, "high_price": 8262.9, "last_price": 8024.1, "low_price": 8008.4, "start_price": 8187.8, "volume": "776.75K"}, {"date": "20200112", "type": "BTC", "fluc_ratio": 0.0204, "high_price": 8189.9, "last_price": 8187.6, "low_price": 7973.1, "start_price": 8023.3, "volume": "595.22K"}, {"date": "20200113", "type": "BTC", "fluc_ratio": -0.0093, "high_price": 8196.7, "last_price": 8111.4, "low_price": 8068.4, "start_price": 8188.3, "volume": "610.66K"}, {"date": "20200114", "type": "BTC", "fluc_ratio": 0.0885, "high_price": 8898.7, "last_price": 8829.2, "low_price": 8111.2, "start_price": 8111.2, "volume": "1.48M"}, {"date": "20200115", "type": "BTC", "fluc_ratio": -0.0012, "high_price": 8904.0, "last_price": 8818.3, "low_price": 8615.5, "start_price": 8827.9, "volume": "1.17M"}, {"date": "20200116", "type": "BTC", "fluc_ratio": -0.0104, "high_price": 8850.0, "last_price": 8726.9, "low_price": 8605.8, "start_price": 8818.1, "volume": "748.32K"}, {"date": "20200117", "type": "BTC", "fluc_ratio": 0.0213, "high_price": 9005.1, "last_price": 8913.1, "low_price": 8675.9, "start_price": 8726.7, "volume": "794.11K"}, {"date": "20200118", "type": "BTC", "fluc_ratio": 0.0004, "high_price": 8982.3, "last_price": 8916.3, "low_price": 8814.6, "start_price": 8913.0, "volume": "627.74K"}, {"date": "20200119", "type": "BTC", "fluc_ratio": -0.0236, "high_price": 9183.7, "last_price": 8706.2, "low_price": 8552.8, "start_price": 8916.3, "volume": "975.01K"}, {"date": "20200120", "type": "BTC", "fluc_ratio": -0.0074, "high_price": 8740.1, "last_price": 8641.9, "low_price": 8539.2, "start_price": 8705.7, "volume": "599.06K"}, {"date": "20200121", "type": "BTC", "fluc_ratio": 0.0105, "high_price": 8770.3, "last_price": 8732.6, "low_price": 8524.0, "start_price": 8642.0, "volume": "540.20K"}, {"date": "20200122", "type": "BTC", "fluc_ratio": -0.0062, "high_price": 8805.4, "last_price": 8678.5, "low_price": 8610.8, "start_price": 8733.0, "volume": "509.06K"}, {"date": "20200123", "type": "BTC", "fluc_ratio": -0.0315, "high_price": 8687.3, "last_price": 8405.1, "low_price": 8309.6, "start_price": 8678.5, "volume": "722.67K"}, {"date": "20200124", "type": "BTC", "fluc_ratio": 0.0041, "high_price": 8522.0, "last_price": 8439.9, "low_price": 8242.6, "start_price": 8404.9, "volume": "617.02K"}, {"date": "20200125", "type": "BTC", "fluc_ratio": -0.0117, "high_price": 8447.6, "last_price": 8341.6, "low_price": 8277.2, "start_price": 8439.9, "volume": "444.00K"}, {"date": "20200126", "type": "BTC", "fluc_ratio": 0.0319, "high_price": 8607.8, "last_price": 8607.8, "low_price": 8304.9, "start_price": 8341.6, "volume": "468.34K"}, {"date": "20200127", "type": "BTC", "fluc_ratio": 0.0301, "high_price": 8983.1, "last_price": 8866.6, "low_price": 8585.6, "start_price": 8608.1, "volume": "706.45K"}, {"date": "20200128", "type": "BTC", "fluc_ratio": 0.0576, "high_price": 9389.5, "last_price": 9377.3, "low_price": 8866.6, "start_price": 8866.6, "volume": "954.20K"}, {"date": "20200129", "type": "BTC", "fluc_ratio": -0.0084, "high_price": 9428.7, "last_price": 9298.9, "low_price": 9250.9, "start_price": 9377.3, "volume": "749.88K"}, {"date": "20200130", "type": "BTC", "fluc_ratio": 0.0224, "high_price": 9569.0, "last_price": 9507.3, "low_price": 9209.2, "start_price": 9299.1, "volume": "765.21K"}, {"date": "20200131", "type": "BTC", "fluc_ratio": -0.0166, "high_price": 9525.0, "last_price": 9349.1, "low_price": 9222.3, "start_price": 9508.3, "volume": "633.37K"}, {"date": "20200201", "type": "BTC", "fluc_ratio": 0.0035, "high_price": 9458.8, "last_price": 9381.6, "low_price": 9301.5, "start_price": 9349.3, "volume": "458.42K"}, {"date": "20200202", "type": "BTC", "fluc_ratio": -0.005, "high_price": 9465.4, "last_price": 9334.9, "low_price": 9183.1, "start_price": 9381.5, "volume": "683.37K"}, {"date": "20200203", "type": "BTC", "fluc_ratio": -0.0041, "high_price": 9582.8, "last_price": 9296.6, "low_price": 9243.1, "start_price": 9334.6, "volume": "701.39K"}, {"date": "20200204", "type": "BTC", "fluc_ratio": -0.011, "high_price": 9347.5, "last_price": 9193.9, "low_price": 9193.9, "start_price": 9296.5, "volume": "651.68K"}, {"date": "20200205", "type": "BTC", "fluc_ratio": 0.0454, "high_price": 9726.8, "last_price": 9611.8, "low_price": 9179.9, "start_price": 9194.1, "volume": "771.46K"}, {"date": "20200206", "type": "BTC", "fluc_ratio": 0.0167, "high_price": 9854.9, "last_price": 9772.0, "low_price": 9536.1, "start_price": 9611.8, "volume": "778.67K"}, {"date": "20200207", "type": "BTC", "fluc_ratio": 0.0048, "high_price": 9872.5, "last_price": 9818.6, "low_price": 9738.7, "start_price": 9771.9, "volume": "608.96K"}, {"date": "20200208", "type": "BTC", "fluc_ratio": 0.0078, "high_price": 9931.2, "last_price": 9895.5, "low_price": 9673.2, "start_price": 9817.3, "volume": "551.31K"}, {"date": "20200209", "type": "BTC", "fluc_ratio": 0.0259, "high_price": 10157.1, "last_price": 10151.5, "low_price": 9882.7, "start_price": 9895.4, "volume": "617.35K"}, {"date": "20200210", "type": "BTC", "fluc_ratio": -0.0293, "high_price": 10181.7, "last_price": 9854.1, "low_price": 9774.8, "start_price": 10151.5, "volume": "781.22K"}, {"date": "20200211", "type": "BTC", "fluc_ratio": 0.0381, "high_price": 10314.1, "last_price": 10229.5, "low_price": 9725.1, "start_price": 9854.0, "volume": "791.28K"}, {"date": "20200212", "type": "BTC", "fluc_ratio": 0.0086, "high_price": 10435.6, "last_price": 10317.7, "low_price": 10229.3, "start_price": 10229.3, "volume": "803.25K"}, {"date": "20200213", "type": "BTC", "fluc_ratio": -0.008, "high_price": 10482.6, "last_price": 10235.1, "low_price": 10116.9, "start_price": 10321.9, "volume": "940.30K"}, {"date": "20200214", "type": "BTC", "fluc_ratio": 0.0096, "high_price": 10372.4, "last_price": 10333.0, "low_price": 10125.2, "start_price": 10235.5, "volume": "732.51K"}, {"date": "20200215", "type": "BTC", "fluc_ratio": -0.0412, "high_price": 10369.8, "last_price": 9907.7, "low_price": 9831.7, "start_price": 10336.0, "volume": "808.81K"}, {"date": "20200216", "type": "BTC", "fluc_ratio": 0.0025, "high_price": 10056.4, "last_price": 9932.3, "low_price": 9654.9, "start_price": 9907.4, "volume": "808.91K"}, {"date": "20200217", "type": "BTC", "fluc_ratio": -0.0232, "high_price": 9951.5, "last_price": 9701.4, "low_price": 9468.9, "start_price": 9931.7, "volume": "961.88K"}, {"date": "20200218", "type": "BTC", "fluc_ratio": 0.0471, "high_price": 10230.1, "last_price": 10158.4, "low_price": 9601.6, "start_price": 9701.5, "volume": "945.91K"}, {"date": "20200219", "type": "BTC", "fluc_ratio": -0.054, "high_price": 10230.9, "last_price": 9609.4, "low_price": 9424.3, "start_price": 10158.6, "volume": "905.95K"}, {"date": "20200220", "type": "BTC", "fluc_ratio": -0.0007, "high_price": 9681.4, "last_price": 9602.4, "low_price": 9448.9, "start_price": 9611.9, "volume": "870.80K"}, {"date": "20200221", "type": "BTC", "fluc_ratio": 0.0085, "high_price": 9747.1, "last_price": 9684.5, "low_price": 9574.5, "start_price": 9602.2, "volume": "716.61K"}, {"date": "20200222", "type": "BTC", "fluc_ratio": -0.003, "high_price": 9706.5, "last_price": 9655.7, "low_price": 9569.8, "start_price": 9684.5, "volume": "589.88K"}, {"date": "20200223", "type": "BTC", "fluc_ratio": 0.0297, "high_price": 9965.6, "last_price": 9942.7, "low_price": 9653.4, "start_price": 9655.6, "volume": "775.88K"}, {"date": "20200224", "type": "BTC", "fluc_ratio": -0.0282, "high_price": 9981.0, "last_price": 9662.7, "low_price": 9507.0, "start_price": 9943.2, "volume": "980.00K"}, {"date": "20200225", "type": "BTC", "fluc_ratio": -0.0357, "high_price": 9672.3, "last_price": 9317.2, "low_price": 9269.8, "start_price": 9662.6, "volume": "937.97K"}, {"date": "20200226", "type": "BTC", "fluc_ratio": -0.0555, "high_price": 9368.1, "last_price": 8800.3, "low_price": 8672.0, "start_price": 9317.1, "volume": "1.32M"}, {"date": "20200227", "type": "BTC", "fluc_ratio": 0.0021, "high_price": 8968.3, "last_price": 8818.6, "low_price": 8538.5, "start_price": 8800.1, "volume": "1.13M"}, {"date": "20200228", "type": "BTC", "fluc_ratio": -0.0137, "high_price": 8898.7, "last_price": 8697.5, "low_price": 8451.9, "start_price": 8820.1, "volume": "1.08M"}, {"date": "20200229", "type": "BTC", "fluc_ratio": -0.0177, "high_price": 8793.7, "last_price": 8543.7, "low_price": 8539.8, "start_price": 8697.1, "volume": "683.44K"}, {"date": "20200301", "type": "BTC", "fluc_ratio": -0.0004, "high_price": 8737.2, "last_price": 8540.0, "low_price": 8437.2, "start_price": 8543.8, "volume": "784.05K"}, {"date": "20200302", "type": "BTC", "fluc_ratio": 0.0427, "high_price": 8961.8, "last_price": 8904.8, "low_price": 8503.1, "start_price": 8537.5, "volume": "1.02M"}, {"date": "20200303", "type": "BTC", "fluc_ratio": -0.0161, "high_price": 8911.7, "last_price": 8761.4, "low_price": 8669.3, "start_price": 8906.1, "volume": "1.01M"}, {"date": "20200304", "type": "BTC", "fluc_ratio": -0.0004, "high_price": 8840.3, "last_price": 8757.9, "low_price": 8679.7, "start_price": 8761.3, "volume": "759.69K"}, {"date": "20200305", "type": "BTC", "fluc_ratio": 0.0345, "high_price": 9147.3, "last_price": 9060.3, "low_price": 8751.5, "start_price": 8757.9, "volume": "950.76K"}, {"date": "20200306", "type": "BTC", "fluc_ratio": 0.0082, "high_price": 9165.2, "last_price": 9134.8, "low_price": 9004.9, "start_price": 9060.6, "volume": "1.04M"}, {"date": "20200307", "type": "BTC", "fluc_ratio": -0.027, "high_price": 9180.8, "last_price": 8887.8, "low_price": 8848.7, "start_price": 9134.2, "volume": "750.65K"}, {"date": "20200308", "type": "BTC", "fluc_ratio": -0.0961, "high_price": 8888.0, "last_price": 8034.1, "low_price": 8015.3, "start_price": 8887.8, "volume": "1.11M"}, {"date": "20200309", "type": "BTC", "fluc_ratio": -0.0126, "high_price": 8158.8, "last_price": 7933.0, "low_price": 7648.7, "start_price": 8035.8, "volume": "1.54M"}, {"date": "20200310", "type": "BTC", "fluc_ratio": -0.0053, "high_price": 8145.5, "last_price": 7891.2, "low_price": 7740.2, "start_price": 7933.0, "volume": "1.20M"}, {"date": "20200311", "type": "BTC", "fluc_ratio": 0.0056, "high_price": 7976.5, "last_price": 7935.1, "low_price": 7606.0, "start_price": 7892.1, "volume": "1.10M"}, {"date": "20200312", "type": "BTC", "fluc_ratio": -0.3918, "high_price": 7963.1, "last_price": 4826.0, "low_price": 4546.6, "start_price": 7935.2, "volume": "3.22M"}, {"date": "20200313", "type": "BTC", "fluc_ratio": 0.1571, "high_price": 5934.3, "last_price": 5584.3, "low_price": 3869.5, "start_price": 4815.2, "volume": "4.17M"}, {"date": "20200314", "type": "BTC", "fluc_ratio": -0.0719, "high_price": 5634.9, "last_price": 5182.7, "low_price": 5072.2, "start_price": 5589.4, "volume": "1.69M"}, {"date": "20200315", "type": "BTC", "fluc_ratio": 0.0354, "high_price": 5863.3, "last_price": 5366.3, "low_price": 5120.6, "start_price": 5182.9, "volume": "1.61M"}, {"date": "20200316", "type": "BTC", "fluc_ratio": -0.0627, "high_price": 5369.3, "last_price": 5030.0, "low_price": 4477.7, "start_price": 5366.4, "volume": "2.55M"}, {"date": "20200317", "type": "BTC", "fluc_ratio": 0.0459, "high_price": 5432.8, "last_price": 5261.1, "low_price": 4946.5, "start_price": 5030.2, "volume": "1.89M"}, {"date": "20200318", "type": "BTC", "fluc_ratio": 0.0191, "high_price": 5373.1, "last_price": 5361.4, "low_price": 5020.9, "start_price": 5260.7, "volume": "1.80M"}, {"date": "20200319", "type": "BTC", "fluc_ratio": 0.1512, "high_price": 6379.5, "last_price": 6172.0, "low_price": 5256.0, "start_price": 5359.2, "volume": "2.18M"}, {"date": "20200320", "type": "BTC", "fluc_ratio": 0.0054, "high_price": 6858.1, "last_price": 6205.3, "low_price": 5748.2, "start_price": 6171.6, "volume": "2.22M"}, {"date": "20200321", "type": "BTC", "fluc_ratio": -0.0031, "high_price": 6438.3, "last_price": 6186.2, "low_price": 5887.0, "start_price": 6205.6, "volume": "1.64M"}, {"date": "20200322", "type": "BTC", "fluc_ratio": -0.0589, "high_price": 6394.4, "last_price": 5822.1, "low_price": 5771.2, "start_price": 6186.9, "volume": "1.48M"}, {"date": "20200323", "type": "BTC", "fluc_ratio": 0.1111, "high_price": 6564.7, "last_price": 6468.9, "low_price": 5710.8, "start_price": 5822.0, "volume": "1.88M"}, {"date": "20200324", "type": "BTC", "fluc_ratio": 0.0426, "high_price": 6814.2, "last_price": 6744.6, "low_price": 6380.8, "start_price": 6468.8, "volume": "1.73M"}, {"date": "20200325", "type": "BTC", "fluc_ratio": -0.0097, "high_price": 6930.2, "last_price": 6678.9, "low_price": 6474.6, "start_price": 6744.8, "volume": "1.52M"}, {"date": "20200326", "type": "BTC", "fluc_ratio": 0.0069, "high_price": 6772.9, "last_price": 6725.1, "low_price": 6541.7, "start_price": 6677.9, "volume": "1.18M"}, {"date": "20200327", "type": "BTC", "fluc_ratio": -0.0523, "high_price": 6813.7, "last_price": 6373.4, "low_price": 6322.3, "start_price": 6725.5, "volume": "1.16M"}, {"date": "20200328", "type": "BTC", "fluc_ratio": -0.0219, "high_price": 6374.3, "last_price": 6233.7, "low_price": 6046.5, "start_price": 6373.4, "volume": "1.26M"}, {"date": "20200329", "type": "BTC", "fluc_ratio": -0.0551, "high_price": 6258.8, "last_price": 5890.4, "low_price": 5889.3, "start_price": 6233.2, "volume": "916.17K"}, {"date": "20200330", "type": "BTC", "fluc_ratio": 0.085, "high_price": 6576.5, "last_price": 6391.0, "low_price": 5872.5, "start_price": 5890.4, "volume": "1.43M"}, {"date": "20200331", "type": "BTC", "fluc_ratio": 0.0034, "high_price": 6513.1, "last_price": 6412.5, "low_price": 6346.3, "start_price": 6391.1, "volume": "1.05M"}, {"date": "20200401", "type": "BTC", "fluc_ratio": 0.0352, "high_price": 6661.3, "last_price": 6638.5, "low_price": 6157.4, "start_price": 6412.4, "volume": "1.40M"}, {"date": "20200402", "type": "BTC", "fluc_ratio": 0.0244, "high_price": 7182.7, "last_price": 6800.5, "low_price": 6567.9, "start_price": 6638.8, "volume": "1.74M"}, {"date": "20200403", "type": "BTC", "fluc_ratio": -0.0095, "high_price": 7026.3, "last_price": 6735.9, "low_price": 6623.6, "start_price": 6799.9, "volume": "1.35M"}, {"date": "20200404", "type": "BTC", "fluc_ratio": 0.018, "high_price": 6958.6, "last_price": 6857.4, "low_price": 6679.1, "start_price": 6735.9, "volume": "1.05M"}, {"date": "20200405", "type": "BTC", "fluc_ratio": -0.0123, "high_price": 6889.4, "last_price": 6772.7, "low_price": 6686.0, "start_price": 6857.5, "volume": "842.33K"}, {"date": "20200406", "type": "BTC", "fluc_ratio": 0.0826, "high_price": 7335.0, "last_price": 7332.3, "low_price": 6770.1, "start_price": 6772.8, "volume": "1.53M"}, {"date": "20200407", "type": "BTC", "fluc_ratio": -0.0201, "high_price": 7440.3, "last_price": 7185.2, "low_price": 7101.7, "start_price": 7332.3, "volume": "1.32M"}, {"date": "20200408", "type": "BTC", "fluc_ratio": 0.0245, "high_price": 7396.1, "last_price": 7361.2, "low_price": 7153.1, "start_price": 7185.6, "volume": "983.94K"}, {"date": "20200409", "type": "BTC", "fluc_ratio": -0.0098, "high_price": 7361.1, "last_price": 7289.0, "low_price": 7140.3, "start_price": 7361.1, "volume": "963.55K"}, {"date": "20200410", "type": "BTC", "fluc_ratio": -0.0584, "high_price": 7294.4, "last_price": 6863.1, "low_price": 6756.1, "start_price": 7289.0, "volume": "1.37M"}, {"date": "20200411", "type": "BTC", "fluc_ratio": 0.0007, "high_price": 6931.4, "last_price": 6867.8, "low_price": 6765.1, "start_price": 6862.7, "volume": "845.58K"}, {"date": "20200412", "type": "BTC", "fluc_ratio": 0.0073, "high_price": 7158.8, "last_price": 6917.6, "low_price": 6785.1, "start_price": 6867.9, "volume": "1.10M"}, {"date": "20200413", "type": "BTC", "fluc_ratio": -0.011, "high_price": 6920.3, "last_price": 6841.3, "low_price": 6618.5, "start_price": 6918.1, "volume": "1.25M"}, {"date": "20200414", "type": "BTC", "fluc_ratio": 0.0014, "high_price": 6970.8, "last_price": 6850.9, "low_price": 6768.6, "start_price": 6841.8, "volume": "999.53K"}, {"date": "20200415", "type": "BTC", "fluc_ratio": -0.0324, "high_price": 6929.5, "last_price": 6629.1, "low_price": 6615.9, "start_price": 6851.3, "volume": "1.00M"}, {"date": "20200416", "type": "BTC", "fluc_ratio": 0.0689, "high_price": 7159.7, "last_price": 7085.6, "low_price": 6520.5, "start_price": 6629.1, "volume": "1.54M"}, {"date": "20200417", "type": "BTC", "fluc_ratio": -0.007, "high_price": 7142.8, "last_price": 7035.8, "low_price": 7005.8, "start_price": 7085.5, "volume": "810.10K"}, {"date": "20200418", "type": "BTC", "fluc_ratio": 0.0277, "high_price": 7259.4, "last_price": 7230.8, "low_price": 7031.5, "start_price": 7035.9, "volume": "796.45K"}, {"date": "20200419", "type": "BTC", "fluc_ratio": -0.0149, "high_price": 7238.0, "last_price": 7122.9, "low_price": 7079.1, "start_price": 7230.9, "volume": "5.93M"}, {"date": "20200420", "type": "BTC", "fluc_ratio": -0.0406, "high_price": 7207.5, "last_price": 6833.5, "low_price": 6771.2, "start_price": 7122.9, "volume": "1.26M"}, {"date": "20200421", "type": "BTC", "fluc_ratio": 0.0013, "high_price": 6919.3, "last_price": 6842.5, "low_price": 6774.3, "start_price": 6833.4, "volume": "892.57K"}, {"date": "20200422", "type": "BTC", "fluc_ratio": 0.0395, "high_price": 7137.4, "last_price": 7112.9, "low_price": 6821.8, "start_price": 6842.5, "volume": "914.18K"}, {"date": "20200423", "type": "BTC", "fluc_ratio": 0.0528, "high_price": 7655.4, "last_price": 7488.5, "low_price": 7036.5, "start_price": 7112.8, "volume": "1.34M"}, {"date": "20200424", "type": "BTC", "fluc_ratio": 0.002, "high_price": 7583.5, "last_price": 7503.8, "low_price": 7423.5, "start_price": 7491.3, "volume": "951.95K"}, {"date": "20200425", "type": "BTC", "fluc_ratio": 0.0049, "high_price": 7684.6, "last_price": 7540.4, "low_price": 7451.0, "start_price": 7503.9, "volume": "861.93K"}, {"date": "20200426", "type": "BTC", "fluc_ratio": 0.0184, "high_price": 7679.4, "last_price": 7678.9, "low_price": 7520.5, "start_price": 7540.4, "volume": "921.59K"}, {"date": "20200427", "type": "BTC", "fluc_ratio": 0.0113, "high_price": 7768.5, "last_price": 7766.0, "low_price": 7637.7, "start_price": 7679.4, "volume": "980.50K"}, {"date": "20200428", "type": "BTC", "fluc_ratio": -0.0025, "high_price": 7770.1, "last_price": 7746.9, "low_price": 7655.3, "start_price": 7766.0, "volume": "808.09K"}, {"date": "20200429", "type": "BTC", "fluc_ratio": 0.1322, "high_price": 8918.5, "last_price": 8770.9, "low_price": 7729.7, "start_price": 7746.7, "volume": "1.83M"}, {"date": "20200430", "type": "BTC", "fluc_ratio": -0.0162, "high_price": 9437.5, "last_price": 8629.0, "low_price": 8425.5, "start_price": 8770.6, "volume": "2.04M"}, {"date": "20200501", "type": "BTC", "fluc_ratio": 0.0223, "high_price": 9040.3, "last_price": 8821.6, "low_price": 8621.0, "start_price": 8628.6, "volume": "1.11M"}, {"date": "20200502", "type": "BTC", "fluc_ratio": 0.0164, "high_price": 8986.2, "last_price": 8966.3, "low_price": 8771.3, "start_price": 8821.6, "volume": "890.34K"}, {"date": "20200503", "type": "BTC", "fluc_ratio": -0.009, "high_price": 9169.9, "last_price": 8885.5, "low_price": 8742.2, "start_price": 8966.2, "volume": "1.15M"}, {"date": "20200504", "type": "BTC", "fluc_ratio": -0.0012, "high_price": 8945.5, "last_price": 8874.7, "low_price": 8553.2, "start_price": 8885.5, "volume": "1.12M"}, {"date": "20200505", "type": "BTC", "fluc_ratio": 0.0142, "high_price": 9078.7, "last_price": 9001.0, "low_price": 8800.4, "start_price": 8874.2, "volume": "1.05M"}, {"date": "20200506", "type": "BTC", "fluc_ratio": 0.0167, "high_price": 9373.7, "last_price": 9151.4, "low_price": 8923.6, "start_price": 9000.6, "volume": "1.62M"}, {"date": "20200507", "type": "BTC", "fluc_ratio": 0.0905, "high_price": 10033.0, "last_price": 9979.8, "low_price": 9064.8, "start_price": 9152.7, "volume": "1.91M"}, {"date": "20200508", "type": "BTC", "fluc_ratio": -0.0174, "high_price": 10018.2, "last_price": 9806.2, "low_price": 9731.4, "start_price": 9980.1, "volume": "1.42M"}, {"date": "20200509", "type": "BTC", "fluc_ratio": -0.0257, "high_price": 9910.5, "last_price": 9554.6, "low_price": 9533.6, "start_price": 9806.0, "volume": "1.49M"}, {"date": "20200510", "type": "BTC", "fluc_ratio": -0.0854, "high_price": 9569.4, "last_price": 8738.8, "low_price": 8259.3, "start_price": 9553.9, "volume": "2.47M"}, {"date": "20200511", "type": "BTC", "fluc_ratio": -0.0182, "high_price": 9129.6, "last_price": 8579.8, "low_price": 8235.6, "start_price": 8737.6, "volume": "2.29M"}, {"date": "20200512", "type": "BTC", "fluc_ratio": 0.0273, "high_price": 8964.5, "last_price": 8813.8, "low_price": 8542.8, "start_price": 8569.8, "volume": "1.35M"}, {"date": "20200513", "type": "BTC", "fluc_ratio": 0.055, "high_price": 9384.6, "last_price": 9298.7, "low_price": 8799.1, "start_price": 8813.9, "volume": "1.50M"}, {"date": "20200514", "type": "BTC", "fluc_ratio": 0.0516, "high_price": 9887.5, "last_price": 9778.4, "low_price": 9265.8, "start_price": 9298.7, "volume": "1.77M"}, {"date": "20200515", "type": "BTC", "fluc_ratio": -0.0471, "high_price": 9819.6, "last_price": 9318.0, "low_price": 9223.2, "start_price": 9778.6, "volume": "1.56M"}, {"date": "20200516", "type": "BTC", "fluc_ratio": 0.0066, "high_price": 9579.0, "last_price": 9379.5, "low_price": 9233.0, "start_price": 9318.1, "volume": "1.10M"}, {"date": "20200517", "type": "BTC", "fluc_ratio": 0.0318, "high_price": 9866.0, "last_price": 9677.7, "low_price": 9327.8, "start_price": 9376.6, "volume": "1.18M"}, {"date": "20200518", "type": "BTC", "fluc_ratio": 0.0055, "high_price": 9930.2, "last_price": 9730.7, "low_price": 9524.4, "start_price": 9678.4, "volume": "1.18M"}, {"date": "20200519", "type": "BTC", "fluc_ratio": 0.0044, "high_price": 9883.9, "last_price": 9773.3, "low_price": 9498.7, "start_price": 9730.8, "volume": "1.16M"}, {"date": "20200520", "type": "BTC", "fluc_ratio": -0.0267, "high_price": 9829.3, "last_price": 9512.3, "low_price": 9368.4, "start_price": 9773.0, "volume": "1.15M"}, {"date": "20200521", "type": "BTC", "fluc_ratio": -0.0476, "high_price": 9567.1, "last_price": 9059.0, "low_price": 8833.6, "start_price": 9511.6, "volume": "1.41M"}, {"date": "20200522", "type": "BTC", "fluc_ratio": 0.0122, "high_price": 9253.5, "last_price": 9169.7, "low_price": 8952.1, "start_price": 9058.2, "volume": "914.59K"}, {"date": "20200523", "type": "BTC", "fluc_ratio": 0.0008, "high_price": 9303.2, "last_price": 9177.0, "low_price": 9098.9, "start_price": 9169.8, "volume": "812.56K"}, {"date": "20200524", "type": "BTC", "fluc_ratio": -0.0489, "high_price": 9292.0, "last_price": 8728.2, "low_price": 8724.1, "start_price": 9177.9, "volume": "1.11M"}, {"date": "20200525", "type": "BTC", "fluc_ratio": 0.0195, "high_price": 8959.5, "last_price": 8898.2, "low_price": 8666.1, "start_price": 8728.0, "volume": "941.89K"}, {"date": "20200526", "type": "BTC", "fluc_ratio": -0.0063, "high_price": 8994.6, "last_price": 8842.5, "low_price": 8713.9, "start_price": 8897.7, "volume": "784.92K"}, {"date": "20200527", "type": "BTC", "fluc_ratio": 0.0403, "high_price": 9210.9, "last_price": 9199.1, "low_price": 8818.6, "start_price": 8842.3, "volume": "810.89K"}, {"date": "20200528", "type": "BTC", "fluc_ratio": 0.0406, "high_price": 9610.8, "last_price": 9572.2, "low_price": 9119.2, "start_price": 9199.8, "volume": "948.86K"}, {"date": "20200529", "type": "BTC", "fluc_ratio": -0.0154, "high_price": 9596.5, "last_price": 9424.8, "low_price": 9358.1, "start_price": 9573.4, "volume": "814.33K"}, {"date": "20200530", "type": "BTC", "fluc_ratio": 0.0284, "high_price": 9729.9, "last_price": 9692.5, "low_price": 9352.7, "start_price": 9424.8, "volume": "720.62K"}, {"date": "20200531", "type": "BTC", "fluc_ratio": -0.0245, "high_price": 9695.6, "last_price": 9454.8, "low_price": 9406.2, "start_price": 9692.9, "volume": "645.27K"}, {"date": "20200601", "type": "BTC", "fluc_ratio": 0.0777, "high_price": 10301.8, "last_price": 10189.3, "low_price": 9429.7, "start_price": 9454.5, "volume": "796.68K"}, {"date": "20200602", "type": "BTC", "fluc_ratio": -0.0649, "high_price": 10207.3, "last_price": 9527.6, "low_price": 9347.3, "start_price": 10190.7, "volume": "1.06M"}, {"date": "20200603", "type": "BTC", "fluc_ratio": 0.0147, "high_price": 9667.2, "last_price": 9667.2, "low_price": 9421.7, "start_price": 9527.0, "volume": "558.12K"}, {"date": "20200604", "type": "BTC", "fluc_ratio": 0.0132, "high_price": 9864.4, "last_price": 9794.4, "low_price": 9490.9, "start_price": 9667.2, "volume": "593.66K"}, {"date": "20200605", "type": "BTC", "fluc_ratio": -0.0167, "high_price": 9846.1, "last_price": 9631.2, "low_price": 9628.7, "start_price": 9794.0, "volume": "527.05K"}, {"date": "20200606", "type": "BTC", "fluc_ratio": 0.004, "high_price": 9733.1, "last_price": 9669.6, "low_price": 9549.5, "start_price": 9630.8, "volume": "370.85K"}, {"date": "20200607", "type": "BTC", "fluc_ratio": 0.0076, "high_price": 9791.8, "last_price": 9742.6, "low_price": 9417.4, "start_price": 9669.6, "volume": "549.20K"}, {"date": "20200608", "type": "BTC", "fluc_ratio": 0.0036, "high_price": 9788.2, "last_price": 9777.9, "low_price": 9662.3, "start_price": 9743.4, "volume": "431.04K"}, {"date": "20200609", "type": "BTC", "fluc_ratio": -0.0009, "high_price": 9857.2, "last_price": 9768.8, "low_price": 9616.6, "start_price": 9777.7, "volume": "479.55K"}, {"date": "20200610", "type": "BTC", "fluc_ratio": 0.0113, "high_price": 9970.9, "last_price": 9878.8, "low_price": 9710.7, "start_price": 9768.8, "volume": "533.55K"}, {"date": "20200611", "type": "BTC", "fluc_ratio": -0.0603, "high_price": 9945.2, "last_price": 9283.2, "low_price": 9139.1, "start_price": 9878.9, "volume": "919.30K"}, {"date": "20200612", "type": "BTC", "fluc_ratio": 0.0197, "high_price": 9547.5, "last_price": 9466.6, "low_price": 9249.4, "start_price": 9283.7, "volume": "529.28K"}, {"date": "20200613", "type": "BTC", "fluc_ratio": 0.0005, "high_price": 9484.9, "last_price": 9471.3, "low_price": 9369.9, "start_price": 9466.5, "volume": "364.97K"}, {"date": "20200614", "type": "BTC", "fluc_ratio": -0.0133, "high_price": 9474.7, "last_price": 9345.3, "low_price": 9264.4, "start_price": 9470.7, "volume": "311.27K"}, {"date": "20200615", "type": "BTC", "fluc_ratio": 0.0086, "high_price": 9489.7, "last_price": 9425.4, "low_price": 8925.6, "start_price": 9345.5, "volume": "750.90K"}, {"date": "20200616", "type": "BTC", "fluc_ratio": 0.0104, "high_price": 9577.1, "last_price": 9523.5, "low_price": 9379.3, "start_price": 9425.6, "volume": "545.47K"}, {"date": "20200617", "type": "BTC", "fluc_ratio": -0.0062, "high_price": 9543.6, "last_price": 9464.6, "low_price": 9258.2, "start_price": 9523.6, "volume": "446.45K"}, {"date": "20200618", "type": "BTC", "fluc_ratio": -0.0081, "high_price": 9480.4, "last_price": 9388.1, "low_price": 9289.3, "start_price": 9464.6, "volume": "391.67K"}, {"date": "20200619", "type": "BTC", "fluc_ratio": -0.0079, "high_price": 9424.0, "last_price": 9314.0, "low_price": 9249.6, "start_price": 9390.3, "volume": "478.49K"}, {"date": "20200620", "type": "BTC", "fluc_ratio": 0.0048, "high_price": 9394.5, "last_price": 9358.8, "low_price": 9199.8, "start_price": 9314.0, "volume": "383.44K"}, {"date": "20200621", "type": "BTC", "fluc_ratio": -0.0067, "high_price": 9411.2, "last_price": 9296.4, "low_price": 9288.5, "start_price": 9358.8, "volume": "335.99K"}, {"date": "20200622", "type": "BTC", "fluc_ratio": 0.0417, "high_price": 9751.9, "last_price": 9683.7, "low_price": 9285.8, "start_price": 9296.5, "volume": "523.32K"}, {"date": "20200623", "type": "BTC", "fluc_ratio": -0.0061, "high_price": 9715.6, "last_price": 9624.6, "low_price": 9581.8, "start_price": 9683.9, "volume": "375.49K"}, {"date": "20200624", "type": "BTC", "fluc_ratio": -0.0335, "high_price": 9667.4, "last_price": 9302.0, "low_price": 9223.0, "start_price": 9624.6, "volume": "515.78K"}, {"date": "20200625", "type": "BTC", "fluc_ratio": -0.0059, "high_price": 9327.3, "last_price": 9247.5, "low_price": 9022.6, "start_price": 9300.8, "volume": "524.45K"}, {"date": "20200626", "type": "BTC", "fluc_ratio": -0.0095, "high_price": 9296.5, "last_price": 9160.0, "low_price": 9060.1, "start_price": 9247.5, "volume": "489.84K"}, {"date": "20200627", "type": "BTC", "fluc_ratio": -0.0166, "high_price": 9190.5, "last_price": 9008.3, "low_price": 8865.3, "start_price": 9160.5, "volume": "441.93K"}, {"date": "20200628", "type": "BTC", "fluc_ratio": 0.0128, "high_price": 9185.5, "last_price": 9124.0, "low_price": 8950.2, "start_price": 9008.4, "volume": "329.01K"}, {"date": "20200629", "type": "BTC", "fluc_ratio": 0.0067, "high_price": 9229.1, "last_price": 9185.4, "low_price": 9033.6, "start_price": 9122.8, "volume": "401.12K"}, {"date": "20200630", "type": "BTC", "fluc_ratio": -0.0054, "high_price": 9199.8, "last_price": 9135.4, "low_price": 9075.3, "start_price": 9186.0, "volume": "381.73K"}, {"date": "20200701", "type": "BTC", "fluc_ratio": 0.0103, "high_price": 9289.0, "last_price": 9229.9, "low_price": 9101.1, "start_price": 9135.9, "volume": "366.78K"}, {"date": "20200702", "type": "BTC", "fluc_ratio": -0.0157, "high_price": 9259.7, "last_price": 9085.1, "low_price": 8962.1, "start_price": 9229.9, "volume": "483.10K"}, {"date": "20200703", "type": "BTC", "fluc_ratio": -0.002, "high_price": 9120.4, "last_price": 9067.1, "low_price": 9050.9, "start_price": 9085.0, "volume": "333.88K"}, {"date": "20200704", "type": "BTC", "fluc_ratio": 0.0074, "high_price": 9182.3, "last_price": 9134.4, "low_price": 9049.6, "start_price": 9067.1, "volume": "261.25K"}, {"date": "20200705", "type": "BTC", "fluc_ratio": -0.0058, "high_price": 9149.6, "last_price": 9081.0, "low_price": 8932.1, "start_price": 9134.3, "volume": "314.10K"}, {"date": "20200706", "type": "BTC", "fluc_ratio": 0.0284, "high_price": 9363.0, "last_price": 9339.0, "low_price": 9063.2, "start_price": 9080.4, "volume": "510.27K"}, {"date": "20200707", "type": "BTC", "fluc_ratio": -0.0089, "high_price": 9371.2, "last_price": 9256.0, "low_price": 9209.3, "start_price": 9338.8, "volume": "420.55K"}, {"date": "20200708", "type": "BTC", "fluc_ratio": 0.0188, "high_price": 9458.3, "last_price": 9429.9, "low_price": 9233.1, "start_price": 9256.3, "volume": "509.94K"}, {"date": "20200709", "type": "BTC", "fluc_ratio": -0.0206, "high_price": 9434.5, "last_price": 9235.7, "low_price": 9176.0, "start_price": 9430.1, "volume": "444.27K"}, {"date": "20200710", "type": "BTC", "fluc_ratio": 0.0053, "high_price": 9309.8, "last_price": 9285.1, "low_price": 9131.9, "start_price": 9239.0, "volume": "418.47K"}, {"date": "20200711", "type": "BTC", "fluc_ratio": -0.0056, "high_price": 9295.5, "last_price": 9233.3, "low_price": 9184.2, "start_price": 9285.8, "volume": "353.92K"}, {"date": "20200712", "type": "BTC", "fluc_ratio": 0.0073, "high_price": 9337.8, "last_price": 9300.8, "low_price": 9170.4, "start_price": 9234.2, "volume": "366.88K"}, {"date": "20200713", "type": "BTC", "fluc_ratio": -0.0062, "high_price": 9329.6, "last_price": 9243.6, "low_price": 9207.6, "start_price": 9300.5, "volume": "456.87K"}, {"date": "20200714", "type": "BTC", "fluc_ratio": 0.0011, "high_price": 9274.8, "last_price": 9253.4, "low_price": 9135.7, "start_price": 9243.1, "volume": "453.83K"}, {"date": "20200715", "type": "BTC", "fluc_ratio": -0.0059, "high_price": 9270.2, "last_price": 9198.7, "low_price": 9168.7, "start_price": 9253.6, "volume": "429.84K"}, {"date": "20200716", "type": "BTC", "fluc_ratio": -0.0069, "high_price": 9224.2, "last_price": 9135.3, "low_price": 9052.0, "start_price": 9198.7, "volume": "429.04K"}, {"date": "20200717", "type": "BTC", "fluc_ratio": 0.0022, "high_price": 9181.9, "last_price": 9155.8, "low_price": 9091.5, "start_price": 9135.4, "volume": "310.92K"}, {"date": "20200718", "type": "BTC", "fluc_ratio": 0.0016, "high_price": 9198.8, "last_price": 9170.2, "low_price": 9126.7, "start_price": 9155.8, "volume": "276.40K"}, {"date": "20200719", "type": "BTC", "fluc_ratio": 0.0041, "high_price": 9224.8, "last_price": 9208.0, "low_price": 9106.4, "start_price": 9170.1, "volume": "265.25K"}, {"date": "20200720", "type": "BTC", "fluc_ratio": -0.005, "high_price": 9218.4, "last_price": 9162.4, "low_price": 9139.9, "start_price": 9208.1, "volume": "312.98K"}, {"date": "20200721", "type": "BTC", "fluc_ratio": 0.0246, "high_price": 9426.9, "last_price": 9387.3, "low_price": 9155.1, "start_price": 9162.3, "volume": "458.99K"}, {"date": "20200722", "type": "BTC", "fluc_ratio": 0.0135, "high_price": 9523.1, "last_price": 9513.7, "low_price": 9296.0, "start_price": 9387.4, "volume": "386.00K"}, {"date": "20200723", "type": "BTC", "fluc_ratio": 0.009, "high_price": 9646.5, "last_price": 9599.6, "low_price": 9451.1, "start_price": 9513.6, "volume": "425.66K"}, {"date": "20200724", "type": "BTC", "fluc_ratio": -0.0055, "high_price": 9626.2, "last_price": 9546.4, "low_price": 9480.5, "start_price": 9599.2, "volume": "359.16K"}, {"date": "20200725", "type": "BTC", "fluc_ratio": 0.0165, "high_price": 9729.3, "last_price": 9704.1, "low_price": 9536.2, "start_price": 9546.7, "volume": "306.29K"}, {"date": "20200726", "type": "BTC", "fluc_ratio": 0.0235, "high_price": 10086.6, "last_price": 9932.5, "low_price": 9645.9, "start_price": 9690.0, "volume": "415.07K"}, {"date": "20200727", "type": "BTC", "fluc_ratio": 0.1098, "high_price": 11367.0, "last_price": 11022.8, "low_price": 9894.6, "start_price": 9932.7, "volume": "908.99K"}, {"date": "20200728", "type": "BTC", "fluc_ratio": -0.0104, "high_price": 11046.1, "last_price": 10908.5, "low_price": 10873.6, "start_price": 10961.1, "volume": "658.37K"}, {"date": "20200729", "type": "BTC", "fluc_ratio": 0.0181, "high_price": 11336.5, "last_price": 11105.9, "low_price": 10771.8, "start_price": 10908.4, "volume": "576.83K"}, {"date": "20200730", "type": "BTC", "fluc_ratio": -0.0009, "high_price": 11164.4, "last_price": 11096.2, "low_price": 10861.6, "start_price": 11105.8, "volume": "501.14K"}, {"date": "20200731", "type": "BTC", "fluc_ratio": 0.0214, "high_price": 11434.8, "last_price": 11333.4, "low_price": 10964.6, "start_price": 11096.5, "volume": "530.95K"}, {"date": "20200801", "type": "BTC", "fluc_ratio": 0.0414, "high_price": 11847.7, "last_price": 11803.1, "low_price": 11226.1, "start_price": 11333.2, "volume": "611.47K"}, {"date": "20200802", "type": "BTC", "fluc_ratio": -0.0624, "high_price": 12061.1, "last_price": 11066.8, "low_price": 10730.7, "start_price": 11802.6, "volume": "647.95K"}, {"date": "20200803", "type": "BTC", "fluc_ratio": 0.0142, "high_price": 11461.1, "last_price": 11224.4, "low_price": 10981.6, "start_price": 11066.9, "volume": "470.24K"}, {"date": "20200804", "type": "BTC", "fluc_ratio": -0.0035, "high_price": 11407.8, "last_price": 11184.7, "low_price": 11043.0, "start_price": 11223.8, "volume": "485.79K"}, {"date": "20200805", "type": "BTC", "fluc_ratio": 0.0492, "high_price": 11771.5, "last_price": 11735.1, "low_price": 11114.5, "start_price": 11184.8, "volume": "570.83K"}, {"date": "20200806", "type": "BTC", "fluc_ratio": 0.0019, "high_price": 11898.4, "last_price": 11757.1, "low_price": 11563.0, "start_price": 11735.0, "volume": "554.85K"}, {"date": "20200807", "type": "BTC", "fluc_ratio": -0.014, "high_price": 11901.8, "last_price": 11592.0, "low_price": 11352.4, "start_price": 11757.1, "volume": "517.00K"}, {"date": "20200808", "type": "BTC", "fluc_ratio": 0.0149, "high_price": 11805.5, "last_price": 11764.3, "low_price": 11533.5, "start_price": 11591.6, "volume": "317.06K"}, {"date": "20200809", "type": "BTC", "fluc_ratio": -0.0071, "high_price": 11792.8, "last_price": 11681.2, "low_price": 11527.5, "start_price": 11764.4, "volume": "303.00K"}, {"date": "20200810", "type": "BTC", "fluc_ratio": 0.0178, "high_price": 12041.1, "last_price": 11889.2, "low_price": 11546.9, "start_price": 11681.1, "volume": "564.11K"}, {"date": "20200811", "type": "BTC", "fluc_ratio": -0.0419, "high_price": 11931.8, "last_price": 11390.4, "low_price": 11146.7, "start_price": 11889.2, "volume": "615.90K"}, {"date": "20200812", "type": "BTC", "fluc_ratio": 0.0146, "high_price": 11605.4, "last_price": 11557.2, "low_price": 11190.6, "start_price": 11390.4, "volume": "549.59K"}, {"date": "20200813", "type": "BTC", "fluc_ratio": 0.0185, "high_price": 11772.9, "last_price": 11770.9, "low_price": 11298.4, "start_price": 11557.2, "volume": "545.67K"}, {"date": "20200814", "type": "BTC", "fluc_ratio": -0.0017, "high_price": 11835.5, "last_price": 11750.8, "low_price": 11651.5, "start_price": 11771.1, "volume": "435.44K"}, {"date": "20200815", "type": "BTC", "fluc_ratio": 0.008, "high_price": 11964.0, "last_price": 11845.3, "low_price": 11711.5, "start_price": 11751.1, "volume": "499.10K"}, {"date": "20200816", "type": "BTC", "fluc_ratio": 0.0045, "high_price": 11922.5, "last_price": 11899.0, "low_price": 11688.9, "start_price": 11845.5, "volume": "410.81K"}, {"date": "20200817", "type": "BTC", "fluc_ratio": 0.0322, "high_price": 12444.1, "last_price": 12282.6, "low_price": 11764.0, "start_price": 11898.8, "volume": "628.41K"}, {"date": "20200818", "type": "BTC", "fluc_ratio": -0.0273, "high_price": 12381.4, "last_price": 11947.6, "low_price": 11842.0, "start_price": 12283.0, "volume": "606.79K"}, {"date": "20200819", "type": "BTC", "fluc_ratio": -0.0165, "high_price": 12013.2, "last_price": 11750.2, "low_price": 11602.6, "start_price": 11944.4, "volume": "550.26K"}, {"date": "20200820", "type": "BTC", "fluc_ratio": 0.0091, "high_price": 11881.0, "last_price": 11856.9, "low_price": 11672.7, "start_price": 11751.0, "volume": "430.93K"}, {"date": "20200821", "type": "BTC", "fluc_ratio": -0.0276, "high_price": 11877.4, "last_price": 11529.2, "low_price": 11495.6, "start_price": 11856.9, "volume": "506.38K"}, {"date": "20200822", "type": "BTC", "fluc_ratio": 0.0115, "high_price": 11677.0, "last_price": 11661.3, "low_price": 11382.1, "start_price": 11529.2, "volume": "433.98K"}, {"date": "20200823", "type": "BTC", "fluc_ratio": -0.0017, "high_price": 11705.4, "last_price": 11641.6, "low_price": 11520.8, "start_price": 11661.1, "volume": "377.33K"}, {"date": "20200824", "type": "BTC", "fluc_ratio": 0.0096, "high_price": 11824.6, "last_price": 11753.5, "low_price": 11587.1, "start_price": 11641.6, "volume": "429.13K"}, {"date": "20200825", "type": "BTC", "fluc_ratio": -0.0365, "high_price": 11766.9, "last_price": 11324.8, "low_price": 11131.0, "start_price": 11752.9, "volume": "594.07K"}, {"date": "20200826", "type": "BTC", "fluc_ratio": 0.0121, "high_price": 11533.6, "last_price": 11462.3, "low_price": 11254.6, "start_price": 11324.9, "volume": "513.06K"}, {"date": "20200827", "type": "BTC", "fluc_ratio": -0.0118, "high_price": 11580.3, "last_price": 11327.4, "low_price": 11135.3, "start_price": 11462.3, "volume": "560.59K"}, {"date": "20200828", "type": "BTC", "fluc_ratio": 0.0177, "high_price": 11539.0, "last_price": 11527.4, "low_price": 11281.9, "start_price": 11327.5, "volume": "464.94K"}, {"date": "20200829", "type": "BTC", "fluc_ratio": -0.0051, "high_price": 11576.8, "last_price": 11468.1, "low_price": 11433.5, "start_price": 11527.8, "volume": "389.85K"}, {"date": "20200830", "type": "BTC", "fluc_ratio": 0.0204, "high_price": 11704.2, "last_price": 11702.0, "low_price": 11462.6, "start_price": 11468.1, "volume": "409.36K"}, {"date": "20200831", "type": "BTC", "fluc_ratio": -0.0049, "high_price": 11760.2, "last_price": 11644.2, "low_price": 11563.8, "start_price": 11701.1, "volume": "496.14K"}, {"date": "20200901", "type": "BTC", "fluc_ratio": 0.0232, "high_price": 12045.9, "last_price": 11914.9, "low_price": 11544.6, "start_price": 11644.2, "volume": "580.69K"}, {"date": "20200902", "type": "BTC", "fluc_ratio": -0.0421, "high_price": 11947.5, "last_price": 11413.3, "low_price": 11244.9, "start_price": 11914.4, "volume": "20.26M"}, {"date": "20200903", "type": "BTC", "fluc_ratio": -0.109, "high_price": 11442.7, "last_price": 10168.8, "low_price": 10009.5, "start_price": 11413.2, "volume": "9.65M"}, {"date": "20200904", "type": "BTC", "fluc_ratio": 0.0299, "high_price": 10614.2, "last_price": 10472.5, "low_price": 9960.3, "start_price": 10168.7, "volume": "12.50M"}, {"date": "20200905", "type": "BTC", "fluc_ratio": -0.0363, "high_price": 10558.7, "last_price": 10092.2, "low_price": 9897.8, "start_price": 10472.3, "volume": "14.72M"}, {"date": "20200906", "type": "BTC", "fluc_ratio": 0.0202, "high_price": 10337.7, "last_price": 10296.4, "low_price": 10004.7, "start_price": 10092.2, "volume": "12.12M"}, {"date": "20200907", "type": "BTC", "fluc_ratio": 0.0078, "high_price": 10400.9, "last_price": 10376.9, "low_price": 9887.0, "start_price": 10296.4, "volume": "12.40M"}, {"date": "20200908", "type": "BTC", "fluc_ratio": -0.0241, "high_price": 10434.4, "last_price": 10126.6, "low_price": 9877.1, "start_price": 10376.9, "volume": "113.90K"}, {"date": "20200909", "type": "BTC", "fluc_ratio": 0.0097, "high_price": 10343.3, "last_price": 10224.6, "low_price": 9984.6, "start_price": 10126.8, "volume": "71.37K"}, {"date": "20200910", "type": "BTC", "fluc_ratio": 0.0113, "high_price": 10480.3, "last_price": 10339.7, "low_price": 10219.2, "start_price": 10224.3, "volume": "88.01K"}, {"date": "20200911", "type": "BTC", "fluc_ratio": 0.0049, "high_price": 10398.8, "last_price": 10390.2, "low_price": 10212.6, "start_price": 10339.8, "volume": "62.28K"}, {"date": "20200912", "type": "BTC", "fluc_ratio": 0.005, "high_price": 10476.8, "last_price": 10441.9, "low_price": 10275.9, "start_price": 10390.2, "volume": "48.49K"}, {"date": "20200913", "type": "BTC", "fluc_ratio": -0.0111, "high_price": 10579.6, "last_price": 10326.0, "low_price": 10219.4, "start_price": 10441.7, "volume": "66.12K"}, {"date": "20200914", "type": "BTC", "fluc_ratio": 0.0338, "high_price": 10744.3, "last_price": 10675.3, "low_price": 10264.5, "start_price": 10332.7, "volume": "96.64K"}, {"date": "20200915", "type": "BTC", "fluc_ratio": 0.0103, "high_price": 10931.8, "last_price": 10785.3, "low_price": 10627.8, "start_price": 10675.2, "volume": "91.70K"}, {"date": "20200916", "type": "BTC", "fluc_ratio": 0.0152, "high_price": 11093.3, "last_price": 10949.5, "low_price": 10669.2, "start_price": 10785.2, "volume": "94.94K"}, {"date": "20200917", "type": "BTC", "fluc_ratio": -0.0007, "high_price": 11039.3, "last_price": 10941.3, "low_price": 10755.2, "start_price": 10950.1, "volume": "77.22K"}, {"date": "20200918", "type": "BTC", "fluc_ratio": -0.0008, "high_price": 11029.7, "last_price": 10933.0, "low_price": 10818.7, "start_price": 10941.3, "volume": "63.48K"}, {"date": "20200919", "type": "BTC", "fluc_ratio": 0.0136, "high_price": 11177.1, "last_price": 11081.8, "low_price": 10890.7, "start_price": 10933.0, "volume": "51.63K"}, {"date": "20200920", "type": "BTC", "fluc_ratio": -0.0145, "high_price": 11081.6, "last_price": 10921.5, "low_price": 10772.7, "start_price": 11081.6, "volume": "53.39K"}, {"date": "20200921", "type": "BTC", "fluc_ratio": -0.0462, "high_price": 10987.2, "last_price": 10416.8, "low_price": 10328.5, "start_price": 10919.9, "volume": "109.85K"}, {"date": "20200922", "type": "BTC", "fluc_ratio": 0.011, "high_price": 10570.7, "last_price": 10531.5, "low_price": 10361.7, "start_price": 10419.4, "volume": "63.52K"}, {"date": "20200923", "type": "BTC", "fluc_ratio": -0.0279, "high_price": 10535.4, "last_price": 10237.3, "low_price": 10146.6, "start_price": 10531.5, "volume": "74.95K"}, {"date": "20200924", "type": "BTC", "fluc_ratio": 0.049, "high_price": 10787.8, "last_price": 10739.4, "low_price": 10201.0, "start_price": 10238.1, "volume": "82.95K"}, {"date": "20200925", "type": "BTC", "fluc_ratio": -0.0047, "high_price": 10756.0, "last_price": 10688.8, "low_price": 10558.9, "start_price": 10739.9, "volume": "71.43K"}, {"date": "20200926", "type": "BTC", "fluc_ratio": 0.0037, "high_price": 10793.3, "last_price": 10727.9, "low_price": 10650.2, "start_price": 10688.9, "volume": "37.85K"}, {"date": "20200927", "type": "BTC", "fluc_ratio": 0.0045, "high_price": 10799.2, "last_price": 10776.2, "low_price": 10602.7, "start_price": 10727.9, "volume": "40.92K"}, {"date": "20200928", "type": "BTC", "fluc_ratio": -0.0077, "high_price": 10946.6, "last_price": 10693.2, "low_price": 10685.2, "start_price": 10776.4, "volume": "72.29K"}, {"date": "20200929", "type": "BTC", "fluc_ratio": 0.0138, "high_price": 10858.4, "last_price": 10840.9, "low_price": 10642.4, "start_price": 10694.3, "volume": "59.64K"}, {"date": "20200930", "type": "BTC", "fluc_ratio": -0.006, "high_price": 10847.7, "last_price": 10776.1, "low_price": 10667.6, "start_price": 10843.4, "volume": "55.55K"}, {"date": "20201001", "type": "BTC", "fluc_ratio": -0.0144, "high_price": 10913.7, "last_price": 10620.5, "low_price": 10462.7, "start_price": 10776.6, "volume": "95.33K"}, {"date": "20201002", "type": "BTC", "fluc_ratio": -0.0045, "high_price": 10662.9, "last_price": 10572.3, "low_price": 10387.6, "start_price": 10619.6, "volume": "77.94K"}, {"date": "20201003", "type": "BTC", "fluc_ratio": -0.0027, "high_price": 10597.8, "last_price": 10544.2, "low_price": 10501.2, "start_price": 10572.2, "volume": "29.10K"}, {"date": "20201004", "type": "BTC", "fluc_ratio": 0.0122, "high_price": 10693.3, "last_price": 10672.9, "low_price": 10520.8, "start_price": 10544.4, "volume": "31.40K"}, {"date": "20201005", "type": "BTC", "fluc_ratio": 0.0109, "high_price": 10789.6, "last_price": 10789.5, "low_price": 10623.4, "start_price": 10672.5, "volume": "48.86K"}, {"date": "20201006", "type": "BTC", "fluc_ratio": -0.0173, "high_price": 10800.3, "last_price": 10602.6, "low_price": 10530.8, "start_price": 10790.2, "volume": "69.07K"}, {"date": "20201007", "type": "BTC", "fluc_ratio": 0.0064, "high_price": 10680.1, "last_price": 10670.9, "low_price": 10553.3, "start_price": 10601.0, "volume": "49.27K"}, {"date": "20201008", "type": "BTC", "fluc_ratio": 0.0237, "high_price": 10948.6, "last_price": 10924.1, "low_price": 10549.6, "start_price": 10670.7, "volume": "79.78K"}, {"date": "20201009", "type": "BTC", "fluc_ratio": 0.0119, "high_price": 11103.0, "last_price": 11054.2, "low_price": 10836.9, "start_price": 10923.5, "volume": "70.95K"}, {"date": "20201010", "type": "BTC", "fluc_ratio": 0.0221, "high_price": 11475.0, "last_price": 11298.4, "low_price": 11053.1, "start_price": 11053.5, "volume": "65.81K"}, {"date": "20201011", "type": "BTC", "fluc_ratio": 0.0064, "high_price": 11439.4, "last_price": 11371.0, "low_price": 11277.6, "start_price": 11295.6, "volume": "41.06K"}, {"date": "20201012", "type": "BTC", "fluc_ratio": 0.0143, "high_price": 11715.9, "last_price": 11533.9, "low_price": 11227.4, "start_price": 11370.8, "volume": "84.02K"}, {"date": "20201013", "type": "BTC", "fluc_ratio": -0.0095, "high_price": 11558.0, "last_price": 11423.8, "low_price": 11315.9, "start_price": 11533.5, "volume": "64.67K"}, {"date": "20201014", "type": "BTC", "fluc_ratio": -0.0003, "high_price": 11541.0, "last_price": 11420.4, "low_price": 11293.5, "start_price": 11424.4, "volume": "59.12K"}, {"date": "20201015", "type": "BTC", "fluc_ratio": 0.0072, "high_price": 11590.9, "last_price": 11503.0, "low_price": 11276.7, "start_price": 11421.4, "volume": "70.84K"}, {"date": "20201016", "type": "BTC", "fluc_ratio": -0.0157, "high_price": 11542.2, "last_price": 11322.0, "low_price": 11224.6, "start_price": 11503.2, "volume": "71.42K"}, {"date": "20201017", "type": "BTC", "fluc_ratio": 0.0035, "high_price": 11402.7, "last_price": 11362.1, "low_price": 11274.4, "start_price": 11321.8, "volume": "29.86K"}, {"date": "20201018", "type": "BTC", "fluc_ratio": 0.0127, "high_price": 11506.9, "last_price": 11506.9, "low_price": 11349.8, "start_price": 11362.1, "volume": "31.51K"}, {"date": "20201019", "type": "BTC", "fluc_ratio": 0.0214, "high_price": 11823.3, "last_price": 11753.4, "low_price": 11413.9, "start_price": 11507.1, "volume": "73.04K"}, {"date": "20201020", "type": "BTC", "fluc_ratio": 0.0136, "high_price": 12029.4, "last_price": 11913.5, "low_price": 11685.7, "start_price": 11753.9, "volume": "94.59K"}, {"date": "20201021", "type": "BTC", "fluc_ratio": 0.0751, "high_price": 13213.5, "last_price": 12808.7, "low_price": 11894.6, "start_price": 11913.6, "volume": "197.72K"}, {"date": "20201022", "type": "BTC", "fluc_ratio": 0.013, "high_price": 13183.9, "last_price": 12974.6, "low_price": 12698.2, "start_price": 12805.5, "volume": "113.31K"}, {"date": "20201023", "type": "BTC", "fluc_ratio": -0.0031, "high_price": 13025.5, "last_price": 12934.1, "low_price": 12738.9, "start_price": 12972.7, "volume": "73.94K"}, {"date": "20201024", "type": "BTC", "fluc_ratio": 0.0142, "high_price": 13161.5, "last_price": 13117.2, "low_price": 12876.4, "start_price": 12933.6, "volume": "51.20K"}, {"date": "20201025", "type": "BTC", "fluc_ratio": -0.0065, "high_price": 13345.3, "last_price": 13032.2, "low_price": 12900.4, "start_price": 13117.0, "volume": "59.73K"}, {"date": "20201026", "type": "BTC", "fluc_ratio": 0.0023, "high_price": 13229.7, "last_price": 13061.6, "low_price": 12792.4, "start_price": 13033.0, "volume": "89.47K"}, {"date": "20201027", "type": "BTC", "fluc_ratio": 0.0456, "high_price": 13782.3, "last_price": 13657.8, "low_price": 13050.3, "start_price": 13061.5, "volume": "128.64K"}, {"date": "20201028", "type": "BTC", "fluc_ratio": -0.0277, "high_price": 13851.7, "last_price": 13278.9, "low_price": 12907.6, "start_price": 13658.3, "volume": "144.18K"}, {"date": "20201029", "type": "BTC", "fluc_ratio": 0.0134, "high_price": 13640.0, "last_price": 13457.2, "low_price": 12982.9, "start_price": 13278.3, "volume": "111.23K"}, {"date": "20201030", "type": "BTC", "fluc_ratio": 0.0076, "high_price": 13667.9, "last_price": 13559.9, "low_price": 13134.5, "start_price": 13457.0, "volume": "108.77K"}, {"date": "20201031", "type": "BTC", "fluc_ratio": 0.0175, "high_price": 14065.4, "last_price": 13797.3, "low_price": 13441.7, "start_price": 13560.2, "volume": "102.75K"}, {"date": "20201101", "type": "BTC", "fluc_ratio": -0.0027, "high_price": 13889.5, "last_price": 13759.4, "low_price": 13628.7, "start_price": 13795.5, "volume": "51.71K"}, {"date": "20201102", "type": "BTC", "fluc_ratio": -0.0144, "high_price": 13828.4, "last_price": 13561.4, "low_price": 13214.2, "start_price": 13759.7, "volume": "97.76K"}, {"date": "20201103", "type": "BTC", "fluc_ratio": 0.0338, "high_price": 14054.0, "last_price": 14019.9, "low_price": 13294.6, "start_price": 13560.5, "volume": "108.17K"}, {"date": "20201104", "type": "BTC", "fluc_ratio": 0.009, "high_price": 14238.8, "last_price": 14145.6, "low_price": 13544.4, "start_price": 14023.0, "volume": "140.80K"}, {"date": "20201105", "type": "BTC", "fluc_ratio": 0.1019, "high_price": 15739.9, "last_price": 15587.1, "low_price": 14099.7, "start_price": 14145.6, "volume": "227.49K"}, {"date": "20201106", "type": "BTC", "fluc_ratio": -0.0006, "high_price": 15955.2, "last_price": 15577.9, "low_price": 15223.5, "start_price": 15593.9, "volume": "186.13K"}, {"date": "20201107", "type": "BTC", "fluc_ratio": -0.0481, "high_price": 15754.4, "last_price": 14828.4, "low_price": 14385.1, "start_price": 15578.2, "volume": "160.73K"}, {"date": "20201108", "type": "BTC", "fluc_ratio": 0.0442, "high_price": 15648.3, "last_price": 15483.7, "low_price": 14720.7, "start_price": 14826.6, "volume": "94.99K"}, {"date": "20201109", "type": "BTC", "fluc_ratio": -0.0101, "high_price": 15819.6, "last_price": 15327.2, "low_price": 14816.9, "start_price": 15483.3, "volume": "165.04K"}, {"date": "20201110", "type": "BTC", "fluc_ratio": -0.0015, "high_price": 15465.3, "last_price": 15303.6, "low_price": 15096.5, "start_price": 15328.0, "volume": "93.36K"}, {"date": "20201111", "type": "BTC", "fluc_ratio": 0.0256, "high_price": 15953.9, "last_price": 15695.8, "low_price": 15281.0, "start_price": 15303.1, "volume": "119.07K"}, {"date": "20201112", "type": "BTC", "fluc_ratio": 0.0382, "high_price": 16342.7, "last_price": 16294.7, "low_price": 15483.5, "start_price": 15695.8, "volume": "165.54K"}, {"date": "20201113", "type": "BTC", "fluc_ratio": 0.0018, "high_price": 16474.1, "last_price": 16324.2, "low_price": 15973.4, "start_price": 16293.0, "volume": "113.75K"}, {"date": "20201114", "type": "BTC", "fluc_ratio": -0.0155, "high_price": 16328.2, "last_price": 16071.0, "low_price": 15717.7, "start_price": 16323.1, "volume": "83.64K"}, {"date": "20201115", "type": "BTC", "fluc_ratio": -0.0073, "high_price": 16158.1, "last_price": 15953.0, "low_price": 15782.3, "start_price": 16074.7, "volume": "58.43K"}, {"date": "20201116", "type": "BTC", "fluc_ratio": 0.0478, "high_price": 16880.7, "last_price": 16715.8, "low_price": 15870.7, "start_price": 15954.1, "volume": "118.09K"}, {"date": "20201117", "type": "BTC", "fluc_ratio": 0.0566, "high_price": 17845.4, "last_price": 17662.3, "low_price": 16562.0, "start_price": 16715.8, "volume": "175.87K"}, {"date": "20201118", "type": "BTC", "fluc_ratio": 0.0064, "high_price": 18466.1, "last_price": 17774.6, "low_price": 17258.9, "start_price": 17662.3, "volume": "233.43K"}, {"date": "20201119", "type": "BTC", "fluc_ratio": 0.0016, "high_price": 18166.0, "last_price": 17803.5, "low_price": 17380.1, "start_price": 17775.1, "volume": "135.94K"}, {"date": "20201120", "type": "BTC", "fluc_ratio": 0.049, "high_price": 18811.0, "last_price": 18675.2, "low_price": 17758.4, "start_price": 17805.5, "volume": "134.42K"}, {"date": "20201121", "type": "BTC", "fluc_ratio": 0.0006, "high_price": 18966.0, "last_price": 18687.2, "low_price": 18397.5, "start_price": 18673.8, "volume": "108.91K"}, {"date": "20201122", "type": "BTC", "fluc_ratio": -0.0147, "high_price": 18751.5, "last_price": 18412.9, "low_price": 17644.6, "start_price": 18689.3, "volume": "121.76K"}, {"date": "20201123", "type": "BTC", "fluc_ratio": -0.0018, "high_price": 18756.8, "last_price": 18379.6, "low_price": 18016.0, "start_price": 18428.1, "volume": "127.35K"}, {"date": "20201124", "type": "BTC", "fluc_ratio": 0.0421, "high_price": 19416.6, "last_price": 19152.6, "low_price": 18074.8, "start_price": 18394.6, "volume": "180.79K"}, {"date": "20201125", "type": "BTC", "fluc_ratio": -0.0224, "high_price": 19486.7, "last_price": 18723.0, "low_price": 18527.7, "start_price": 19151.5, "volume": "146.12K"}, {"date": "20201126", "type": "BTC", "fluc_ratio": -0.0834, "high_price": 18894.9, "last_price": 17162.0, "low_price": 16235.2, "start_price": 18721.9, "volume": "312.07K"}, {"date": "20201127", "type": "BTC", "fluc_ratio": -0.002, "high_price": 17450.3, "last_price": 17127.1, "low_price": 16481.6, "start_price": 17160.9, "volume": "138.80K"}, {"date": "20201128", "type": "BTC", "fluc_ratio": 0.0352, "high_price": 17874.4, "last_price": 17730.7, "low_price": 16874.4, "start_price": 17142.6, "volume": "95.20K"}, {"date": "20201129", "type": "BTC", "fluc_ratio": 0.0257, "high_price": 18336.3, "last_price": 18185.5, "low_price": 17530.4, "start_price": 17729.7, "volume": "79.12K"}, {"date": "20201130", "type": "BTC", "fluc_ratio": 0.0832, "high_price": 19831.2, "last_price": 19698.1, "low_price": 18186.0, "start_price": 18186.0, "volume": "185.59K"}, {"date": "20201201", "type": "BTC", "fluc_ratio": -0.0471, "high_price": 19897.4, "last_price": 18770.7, "low_price": 18257.0, "start_price": 19697.8, "volume": "208.72K"}, {"date": "20201202", "type": "BTC", "fluc_ratio": 0.0239, "high_price": 19335.5, "last_price": 19218.8, "low_price": 18346.7, "start_price": 18767.9, "volume": "91.92K"}, {"date": "20201203", "type": "BTC", "fluc_ratio": 0.0112, "high_price": 19596.6, "last_price": 19433.3, "low_price": 18883.7, "start_price": 19219.8, "volume": "99.97K"}, {"date": "20201204", "type": "BTC", "fluc_ratio": -0.0399, "high_price": 19529.5, "last_price": 18658.1, "low_price": 18610.8, "start_price": 19431.1, "volume": "110.63K"}, {"date": "20201205", "type": "BTC", "fluc_ratio": 0.0262, "high_price": 19172.7, "last_price": 19146.5, "low_price": 18507.1, "start_price": 18657.5, "volume": "59.44K"}, {"date": "20201206", "type": "BTC", "fluc_ratio": 0.0122, "high_price": 19417.1, "last_price": 19379.9, "low_price": 18873.0, "start_price": 19146.0, "volume": "54.56K"}, {"date": "20201207", "type": "BTC", "fluc_ratio": -0.0108, "high_price": 19424.6, "last_price": 19170.7, "low_price": 18908.8, "start_price": 19368.4, "volume": "61.98K"}, {"date": "20201208", "type": "BTC", "fluc_ratio": -0.044, "high_price": 19288.6, "last_price": 18326.6, "low_price": 18229.2, "start_price": 19170.8, "volume": "101.41K"}, {"date": "20201209", "type": "BTC", "fluc_ratio": 0.012, "high_price": 18637.9, "last_price": 18546.0, "low_price": 17658.8, "start_price": 18322.4, "volume": "129.72K"}, {"date": "20201210", "type": "BTC", "fluc_ratio": -0.0161, "high_price": 18551.8, "last_price": 18247.2, "low_price": 17926.8, "start_price": 18546.1, "volume": "85.31K"}, {"date": "20201211", "type": "BTC", "fluc_ratio": -0.0123, "high_price": 18288.3, "last_price": 18023.6, "low_price": 17600.1, "start_price": 18250.5, "volume": "111.53K"}, {"date": "20201212", "type": "BTC", "fluc_ratio": 0.0436, "high_price": 18936.2, "last_price": 18808.9, "low_price": 18025.1, "start_price": 18026.7, "volume": "71.37K"}, {"date": "20201213", "type": "BTC", "fluc_ratio": 0.0196, "high_price": 19403.6, "last_price": 19176.8, "low_price": 18716.8, "start_price": 18808.1, "volume": "82.45K"}, {"date": "20201214", "type": "BTC", "fluc_ratio": 0.0051, "high_price": 19346.5, "last_price": 19273.8, "low_price": 19007.0, "start_price": 19176.4, "volume": "67.11K"}, {"date": "20201215", "type": "BTC", "fluc_ratio": 0.0084, "high_price": 19556.3, "last_price": 19434.9, "low_price": 19076.2, "start_price": 19273.9, "volume": "98.39K"}, {"date": "20201216", "type": "BTC", "fluc_ratio": 0.0987, "high_price": 21525.3, "last_price": 21352.2, "low_price": 19299.7, "start_price": 19434.7, "volume": "199.81K"}, {"date": "20201217", "type": "BTC", "fluc_ratio": 0.069, "high_price": 23738.0, "last_price": 22825.4, "low_price": 21243.1, "start_price": 21352.3, "volume": "310.74K"}, {"date": "20201218", "type": "BTC", "fluc_ratio": 0.0133, "high_price": 23272.8, "last_price": 23127.9, "low_price": 22361.5, "start_price": 22823.3, "volume": "131.80K"}, {"date": "20201219", "type": "BTC", "fluc_ratio": 0.031, "high_price": 24107.1, "last_price": 23844.0, "low_price": 22797.0, "start_price": 23127.6, "volume": "133.88K"}, {"date": "20201220", "type": "BTC", "fluc_ratio": -0.0155, "high_price": 24280.9, "last_price": 23474.9, "low_price": 23098.9, "start_price": 23843.6, "volume": "114.09K"}, {"date": "20201221", "type": "BTC", "fluc_ratio": -0.0318, "high_price": 24101.9, "last_price": 22728.5, "low_price": 22015.5, "start_price": 23474.1, "volume": "154.69K"}, {"date": "20201222", "type": "BTC", "fluc_ratio": 0.0482, "high_price": 23825.4, "last_price": 23823.2, "low_price": 22388.6, "start_price": 22730.4, "volume": "130.75K"}, {"date": "20201223", "type": "BTC", "fluc_ratio": -0.0237, "high_price": 24063.7, "last_price": 23257.9, "low_price": 22694.7, "start_price": 23820.8, "volume": "178.47K"}, {"date": "20201224", "type": "BTC", "fluc_ratio": 0.0206, "high_price": 23783.7, "last_price": 23736.5, "low_price": 22737.3, "start_price": 23253.2, "volume": "104.59K"}, {"date": "20201225", "type": "BTC", "fluc_ratio": 0.0402, "high_price": 24778.9, "last_price": 24689.6, "low_price": 23445.3, "start_price": 23728.7, "volume": "2.40K"}, {"date": "20201226", "type": "BTC", "fluc_ratio": 0.0715, "high_price": 26826.0, "last_price": 26454.4, "low_price": 24515.1, "start_price": 24714.7, "volume": "155.77K"}, {"date": "20201227", "type": "BTC", "fluc_ratio": -0.0073, "high_price": 28360.3, "last_price": 26261.3, "low_price": 25858.2, "start_price": 26460.3, "volume": "231.23K"}, {"date": "20201228", "type": "BTC", "fluc_ratio": 0.0303, "high_price": 27444.9, "last_price": 27057.8, "low_price": 26144.3, "start_price": 26259.2, "volume": "126.98K"}, {"date": "20201229", "type": "BTC", "fluc_ratio": 0.0118, "high_price": 27390.7, "last_price": 27376.0, "low_price": 25902.8, "start_price": 27065.3, "volume": "119.57K"}, {"date": "20201230", "type": "BTC", "fluc_ratio": 0.0545, "high_price": 28979.3, "last_price": 28868.7, "low_price": 27374.5, "start_price": 27374.5, "volume": "159.82K"}, {"date": "20201231", "type": "BTC", "fluc_ratio": 0.0028, "high_price": 29298.8, "last_price": 28949.4, "low_price": 28025.0, "start_price": 28866.8, "volume": "136.69K"}, {"date": "20210101", "type": "BTC", "fluc_ratio": 0.0142, "high_price": 29627.1, "last_price": 29359.9, "low_price": 28712.4, "start_price": 28951.7, "volume": "100.90K"}, {"date": "20210102", "type": "BTC", "fluc_ratio": 0.0965, "high_price": 33233.5, "last_price": 32193.3, "low_price": 29008.0, "start_price": 29359.7, "volume": "240.87K"}, {"date": "20210103", "type": "BTC", "fluc_ratio": 0.0238, "high_price": 34755.9, "last_price": 32958.9, "low_price": 32029.6, "start_price": 32192.9, "volume": "155.21K"}, {"date": "20210104", "type": "BTC", "fluc_ratio": -0.0284, "high_price": 33587.5, "last_price": 32022.6, "low_price": 28204.5, "start_price": 33016.6, "volume": "255.27K"}, {"date": "20210105", "type": "BTC", "fluc_ratio": 0.0615, "high_price": 34414.7, "last_price": 33991.5, "low_price": 30010.5, "start_price": 32015.4, "volume": "202.13K"}, {"date": "20210106", "type": "BTC", "fluc_ratio": 0.0824, "high_price": 36934.8, "last_price": 36793.2, "low_price": 33408.3, "start_price": 33999.3, "volume": "227.56K"}, {"date": "20210107", "type": "BTC", "fluc_ratio": 0.0725, "high_price": 40340.9, "last_price": 39460.2, "low_price": 36361.2, "start_price": 36798.5, "volume": "249.60K"}, {"date": "20210108", "type": "BTC", "fluc_ratio": 0.0289, "high_price": 41921.7, "last_price": 40599.3, "low_price": 36613.4, "start_price": 39466.4, "volume": "251.29K"}, {"date": "20210109", "type": "BTC", "fluc_ratio": -0.011, "high_price": 41363.5, "last_price": 40151.9, "low_price": 38775.1, "start_price": 40607.2, "volume": "128.42K"}, {"date": "20210110", "type": "BTC", "fluc_ratio": -0.0488, "high_price": 41362.4, "last_price": 38192.2, "low_price": 35141.6, "start_price": 40149.7, "volume": "215.78K"}, {"date": "20210111", "type": "BTC", "fluc_ratio": -0.0693, "high_price": 38217.2, "last_price": 35544.3, "low_price": 30411.6, "start_price": 38195.3, "volume": "251.04K"}, {"date": "20210112", "type": "BTC", "fluc_ratio": -0.0413, "high_price": 36598.7, "last_price": 34076.1, "low_price": 32572.7, "start_price": 35426.0, "volume": "241.93K"}, {"date": "20210113", "type": "BTC", "fluc_ratio": 0.097, "high_price": 37764.6, "last_price": 37382.2, "low_price": 32451.9, "start_price": 34061.2, "volume": "209.93K"}, {"date": "20210114", "type": "BTC", "fluc_ratio": 0.048, "high_price": 40054.3, "last_price": 39175.7, "low_price": 36772.1, "start_price": 37383.4, "volume": "172.40K"}, {"date": "20210115", "type": "BTC", "fluc_ratio": -0.0595, "high_price": 39715.0, "last_price": 36845.8, "low_price": 34488.7, "start_price": 39175.7, "volume": "118.42K"}, {"date": "20210116", "type": "BTC", "fluc_ratio": -0.0224, "high_price": 37931.7, "last_price": 36019.5, "low_price": 35408.4, "start_price": 36751.8, "volume": "137.02K"}, {"date": "20210117", "type": "BTC", "fluc_ratio": -0.005, "high_price": 36801.3, "last_price": 35839.6, "low_price": 33883.5, "start_price": 36020.1, "volume": "126.82K"}, {"date": "20210118", "type": "BTC", "fluc_ratio": 0.0216, "high_price": 37436.8, "last_price": 36613.2, "low_price": 34801.0, "start_price": 35838.2, "volume": "111.52K"}, {"date": "20210119", "type": "BTC", "fluc_ratio": -0.0167, "high_price": 37821.0, "last_price": 36002.9, "low_price": 36001.4, "start_price": 36630.6, "volume": "79.11K"}, {"date": "20210120", "type": "BTC", "fluc_ratio": -0.0146, "high_price": 36384.4, "last_price": 35476.3, "low_price": 33444.5, "start_price": 35862.1, "volume": "153.61K"}, {"date": "20210121", "type": "BTC", "fluc_ratio": -0.1306, "high_price": 35591.1, "last_price": 30842.1, "low_price": 30101.8, "start_price": 35472.3, "volume": "253.27K"}, {"date": "20210122", "type": "BTC", "fluc_ratio": 0.07, "high_price": 33821.2, "last_price": 33000.5, "low_price": 28871.2, "start_price": 30838.7, "volume": "243.09K"}, {"date": "20210123", "type": "BTC", "fluc_ratio": -0.0276, "high_price": 33441.4, "last_price": 32088.9, "low_price": 31418.2, "start_price": 32994.1, "volume": "100.70K"}, {"date": "20210124", "type": "BTC", "fluc_ratio": 0.0047, "high_price": 33034.8, "last_price": 32241.3, "low_price": 30982.9, "start_price": 32088.5, "volume": "88.21K"}, {"date": "20210125", "type": "BTC", "fluc_ratio": 0.0003, "high_price": 34854.3, "last_price": 32252.3, "low_price": 31967.4, "start_price": 32244.3, "volume": "142.43K"}, {"date": "20210126", "type": "BTC", "fluc_ratio": 0.0077, "high_price": 32917.7, "last_price": 32502.1, "low_price": 30850.0, "start_price": 32244.1, "volume": "139.84K"}, {"date": "20210127", "type": "BTC", "fluc_ratio": -0.0646, "high_price": 32545.4, "last_price": 30404.0, "low_price": 29290.4, "start_price": 32499.6, "volume": "194.35K"}, {"date": "20210128", "type": "BTC", "fluc_ratio": 0.0977, "high_price": 33790.8, "last_price": 33374.8, "low_price": 29911.9, "start_price": 30408.9, "volume": "167.39K"}, {"date": "20210129", "type": "BTC", "fluc_ratio": 0.0278, "high_price": 38546.0, "last_price": 34301.8, "low_price": 31953.3, "start_price": 33381.7, "volume": "297.73K"}, {"date": "20210130", "type": "BTC", "fluc_ratio": -0.0005, "high_price": 34920.9, "last_price": 34283.1, "low_price": 32908.5, "start_price": 34300.0, "volume": "128.57K"}, {"date": "20210131", "type": "BTC", "fluc_ratio": -0.0343, "high_price": 34348.3, "last_price": 33108.1, "low_price": 32189.9, "start_price": 34281.6, "volume": "101.92K"}, {"date": "20210201", "type": "BTC", "fluc_ratio": 0.0123, "high_price": 34685.6, "last_price": 33515.7, "low_price": 32324.9, "start_price": 33106.8, "volume": "126.32K"}, {"date": "20210202", "type": "BTC", "fluc_ratio": 0.0588, "high_price": 35976.1, "last_price": 35485.2, "low_price": 33462.4, "start_price": 33514.0, "volume": "120.85K"}, {"date": "20210203", "type": "BTC", "fluc_ratio": 0.0609, "high_price": 37646.8, "last_price": 37646.8, "low_price": 35401.5, "start_price": 35486.9, "volume": "131.03K"}, {"date": "20210204", "type": "BTC", "fluc_ratio": -0.0177, "high_price": 38707.9, "last_price": 36982.1, "low_price": 36380.8, "start_price": 37648.9, "volume": "151.44K"}, {"date": "20210205", "type": "BTC", "fluc_ratio": 0.0356, "high_price": 38303.6, "last_price": 38297.6, "low_price": 36640.0, "start_price": 36976.4, "volume": "100.60K"}, {"date": "20210206", "type": "BTC", "fluc_ratio": 0.025, "high_price": 40939.7, "last_price": 39256.6, "low_price": 38275.3, "start_price": 38300.6, "volume": "156.02K"}, {"date": "20210207", "type": "BTC", "fluc_ratio": -0.0103, "high_price": 39691.7, "last_price": 38852.9, "low_price": 37381.6, "start_price": 39228.9, "volume": "125.37K"}, {"date": "20210208", "type": "BTC", "fluc_ratio": 0.1941, "high_price": 46596.4, "last_price": 46395.7, "low_price": 38057.0, "start_price": 38853.6, "volume": "248.47K"}, {"date": "20210209", "type": "BTC", "fluc_ratio": 0.0024, "high_price": 48143.5, "last_price": 46508.6, "low_price": 45104.7, "start_price": 46396.4, "volume": "193.87K"}, {"date": "20210210", "type": "BTC", "fluc_ratio": -0.036, "high_price": 47295.3, "last_price": 44836.0, "low_price": 43800.5, "start_price": 46507.8, "volume": "151.83K"}, {"date": "20210211", "type": "BTC", "fluc_ratio": 0.0704, "high_price": 48622.1, "last_price": 47990.7, "low_price": 44041.1, "start_price": 44834.8, "volume": "145.77K"}, {"date": "20210212", "type": "BTC", "fluc_ratio": -0.0129, "high_price": 48927.4, "last_price": 47371.7, "low_price": 46218.6, "start_price": 47995.0, "volume": "133.73K"}, {"date": "20210213", "type": "BTC", "fluc_ratio": -0.0043, "high_price": 48097.3, "last_price": 47168.7, "low_price": 46270.5, "start_price": 47373.1, "volume": "89.42K"}, {"date": "20210214", "type": "BTC", "fluc_ratio": 0.0313, "high_price": 49695.1, "last_price": 48643.4, "low_price": 47051.9, "start_price": 47172.1, "volume": "106.50K"}, {"date": "20210215", "type": "BTC", "fluc_ratio": -0.0145, "high_price": 48936.5, "last_price": 47936.3, "low_price": 45786.1, "start_price": 48611.1, "volume": "123.18K"}, {"date": "20210216", "type": "BTC", "fluc_ratio": 0.0257, "high_price": 50515.8, "last_price": 49169.7, "low_price": 47044.4, "start_price": 47934.2, "volume": "141.37K"}, {"date": "20210217", "type": "BTC", "fluc_ratio": 0.0592, "high_price": 52577.7, "last_price": 52079.2, "low_price": 49018.1, "start_price": 49161.3, "volume": "140.03K"}, {"date": "20210218", "type": "BTC", "fluc_ratio": -0.0095, "high_price": 52524.0, "last_price": 51582.2, "low_price": 50941.6, "start_price": 52094.5, "volume": "94.35K"}, {"date": "20210219", "type": "BTC", "fluc_ratio": 0.0838, "high_price": 56238.5, "last_price": 55906.6, "low_price": 50816.8, "start_price": 51590.1, "volume": "139.43K"}, {"date": "20210220", "type": "BTC", "fluc_ratio": 0.0003, "high_price": 57523.8, "last_price": 55923.7, "low_price": 54124.1, "start_price": 55922.0, "volume": "127.85K"}, {"date": "20210221", "type": "BTC", "fluc_ratio": 0.027, "high_price": 58335.1, "last_price": 57433.8, "low_price": 55502.7, "start_price": 55907.6, "volume": "87.26K"}, {"date": "20210222", "type": "BTC", "fluc_ratio": -0.0578, "high_price": 57480.8, "last_price": 54111.8, "low_price": 48353.8, "start_price": 57437.6, "volume": "244.95K"}, {"date": "20210223", "type": "BTC", "fluc_ratio": -0.0961, "high_price": 54115.0, "last_price": 48911.2, "low_price": 45093.8, "start_price": 54114.1, "volume": "315.07K"}, {"date": "20210224", "type": "BTC", "fluc_ratio": 0.0161, "high_price": 51311.8, "last_price": 49697.5, "low_price": 47031.7, "start_price": 48911.1, "volume": "153.75K"}, {"date": "20210225", "type": "BTC", "fluc_ratio": -0.0557, "high_price": 52013.8, "last_price": 46928.5, "low_price": 46773.7, "start_price": 49695.9, "volume": "83.22K"}, {"date": "20210226", "type": "BTC", "fluc_ratio": -0.0124, "high_price": 48413.9, "last_price": 46345.6, "low_price": 44248.2, "start_price": 46928.5, "volume": "189.41K"}, {"date": "20210227", "type": "BTC", "fluc_ratio": -0.0045, "high_price": 48335.1, "last_price": 46136.7, "low_price": 45059.4, "start_price": 46333.1, "volume": "98.75K"}, {"date": "20210228", "type": "BTC", "fluc_ratio": -0.0211, "high_price": 46582.0, "last_price": 45164.0, "low_price": 43100.6, "start_price": 46136.0, "volume": "135.08K"}, {"date": "20210301", "type": "BTC", "fluc_ratio": 0.0981, "high_price": 49774.0, "last_price": 49595.5, "low_price": 45008.8, "start_price": 45160.5, "volume": "137.52K"}, {"date": "20210302", "type": "BTC", "fluc_ratio": -0.0236, "high_price": 50191.9, "last_price": 48424.2, "low_price": 47100.6, "start_price": 49595.6, "volume": "102.10K"}, {"date": "20210303", "type": "BTC", "fluc_ratio": 0.0407, "high_price": 52567.9, "last_price": 50395.1, "low_price": 48159.2, "start_price": 48422.2, "volume": "44.93K"}, {"date": "20210304", "type": "BTC", "fluc_ratio": -0.039, "high_price": 51757.7, "last_price": 48428.0, "low_price": 47521.8, "start_price": 50388.0, "volume": "9.56K"}, {"date": "20210305", "type": "BTC", "fluc_ratio": 0.0075, "high_price": 49429.4, "last_price": 48792.5, "low_price": 46370.1, "start_price": 48363.6, "volume": "113.64K"}, {"date": "20210306", "type": "BTC", "fluc_ratio": 0.0013, "high_price": 49191.8, "last_price": 48855.6, "low_price": 47132.8, "start_price": 48798.7, "volume": "66.66K"}, {"date": "20210307", "type": "BTC", "fluc_ratio": 0.0435, "high_price": 51434.1, "last_price": 50982.3, "low_price": 48890.6, "start_price": 48899.0, "volume": "82.91K"}, {"date": "20210308", "type": "BTC", "fluc_ratio": 0.0261, "high_price": 52384.9, "last_price": 52311.0, "low_price": 49338.1, "start_price": 50988.9, "volume": "68.14K"}, {"date": "20210309", "type": "BTC", "fluc_ratio": 0.0491, "high_price": 54880.6, "last_price": 54879.0, "low_price": 51941.3, "start_price": 52352.4, "volume": "114.06K"}, {"date": "20210310", "type": "BTC", "fluc_ratio": 0.0177, "high_price": 57328.7, "last_price": 55851.9, "low_price": 53073.6, "start_price": 54882.7, "volume": "140.96K"}, {"date": "20210311", "type": "BTC", "fluc_ratio": 0.0349, "high_price": 58135.0, "last_price": 57799.5, "low_price": 54351.8, "start_price": 55851.2, "volume": "129.63K"}, {"date": "20210312", "type": "BTC", "fluc_ratio": -0.0092, "high_price": 58052.3, "last_price": 57265.1, "low_price": 55134.5, "start_price": 57806.2, "volume": "116.96K"}, {"date": "20210313", "type": "BTC", "fluc_ratio": 0.0686, "high_price": 61795.8, "last_price": 61195.3, "low_price": 56118.8, "start_price": 57267.4, "volume": "134.64K"}, {"date": "20210314", "type": "BTC", "fluc_ratio": -0.034, "high_price": 61673.7, "last_price": 59113.7, "low_price": 59113.7, "start_price": 61192.7, "volume": "80.29K"}, {"date": "20210315", "type": "BTC", "fluc_ratio": -0.0562, "high_price": 60565.9, "last_price": 55791.3, "low_price": 55088.8, "start_price": 59117.4, "volume": "117.71K"}, {"date": "20210316", "type": "BTC", "fluc_ratio": 0.0197, "high_price": 56889.7, "last_price": 56889.7, "low_price": 53342.6, "start_price": 55619.5, "volume": "128.51K"}, {"date": "20210317", "type": "BTC", "fluc_ratio": 0.0356, "high_price": 58933.2, "last_price": 58913.5, "low_price": 54253.2, "start_price": 56892.9, "volume": "118.26K"}, {"date": "20210318", "type": "BTC", "fluc_ratio": -0.0213, "high_price": 60088.0, "last_price": 57656.0, "low_price": 57099.6, "start_price": 58911.8, "volume": "102.62K"}, {"date": "20210319", "type": "BTC", "fluc_ratio": 0.0075, "high_price": 59448.3, "last_price": 58088.0, "low_price": 56305.1, "start_price": 57645.0, "volume": "83.98K"}, {"date": "20210320", "type": "BTC", "fluc_ratio": 0.0001, "high_price": 59882.1, "last_price": 58093.4, "low_price": 57863.0, "start_price": 58084.1, "volume": "67.83K"}, {"date": "20210321", "type": "BTC", "fluc_ratio": -0.0122, "high_price": 58583.8, "last_price": 57383.8, "low_price": 55583.3, "start_price": 58097.4, "volume": "77.47K"}, {"date": "20210322", "type": "BTC", "fluc_ratio": -0.0562, "high_price": 58379.9, "last_price": 54158.3, "low_price": 53784.2, "start_price": 57379.3, "volume": "95.53K"}, {"date": "20210323", "type": "BTC", "fluc_ratio": 0.0054, "high_price": 55813.8, "last_price": 54452.5, "low_price": 52992.3, "start_price": 54117.5, "volume": "84.84K"}, {"date": "20210324", "type": "BTC", "fluc_ratio": -0.0391, "high_price": 57169.4, "last_price": 52325.4, "low_price": 51725.4, "start_price": 54309.1, "volume": "137.91K"}, {"date": "20210325", "type": "BTC", "fluc_ratio": -0.0192, "high_price": 53175.4, "last_price": 51322.3, "low_price": 50441.3, "start_price": 52330.0, "volume": "143.35K"}, {"date": "20210326", "type": "BTC", "fluc_ratio": 0.0724, "high_price": 55074.1, "last_price": 55036.1, "low_price": 51302.0, "start_price": 51317.4, "volume": "100.30K"}, {"date": "20210327", "type": "BTC", "fluc_ratio": 0.015, "high_price": 56531.1, "last_price": 55862.9, "low_price": 54010.2, "start_price": 55033.8, "volume": "73.87K"}, {"date": "20210328", "type": "BTC", "fluc_ratio": -0.0017, "high_price": 56504.2, "last_price": 55765.2, "low_price": 54711.3, "start_price": 55856.9, "volume": "58.71K"}, {"date": "20210329", "type": "BTC", "fluc_ratio": 0.0332, "high_price": 58392.6, "last_price": 57616.2, "low_price": 54951.1, "start_price": 55764.7, "volume": "107.91K"}, {"date": "20210330", "type": "BTC", "fluc_ratio": 0.02, "high_price": 59366.9, "last_price": 58771.3, "low_price": 57077.1, "start_price": 57614.6, "volume": "86.21K"}, {"date": "20210331", "type": "BTC", "fluc_ratio": -0.0001, "high_price": 59795.6, "last_price": 58763.7, "low_price": 56991.6, "start_price": 58771.4, "volume": "98.06K"}, {"date": "20210401", "type": "BTC", "fluc_ratio": -0.0008, "high_price": 59406.5, "last_price": 58718.3, "low_price": 58040.7, "start_price": 58763.2, "volume": "69.04K"}, {"date": "20210402", "type": "BTC", "fluc_ratio": 0.0044, "high_price": 60134.9, "last_price": 58977.3, "low_price": 58466.5, "start_price": 58718.2, "volume": "72.37K"}, {"date": "20210403", "type": "BTC", "fluc_ratio": -0.0325, "high_price": 59770.5, "last_price": 57059.9, "low_price": 56906.7, "start_price": 58976.8, "volume": "68.74K"}, {"date": "20210404", "type": "BTC", "fluc_ratio": 0.02, "high_price": 58464.8, "last_price": 58199.9, "low_price": 56470.6, "start_price": 57059.7, "volume": "57.21K"}, {"date": "20210405", "type": "BTC", "fluc_ratio": 0.0136, "high_price": 59205.1, "last_price": 58993.4, "low_price": 56842.7, "start_price": 58202.3, "volume": "54.13K"}, {"date": "20210406", "type": "BTC", "fluc_ratio": -0.0169, "high_price": 59487.0, "last_price": 57996.3, "low_price": 57403.3, "start_price": 59169.0, "volume": "77.15K"}, {"date": "20210407", "type": "BTC", "fluc_ratio": -0.0353, "high_price": 58627.7, "last_price": 55948.7, "low_price": 55489.3, "start_price": 57996.3, "volume": "110.69K"}, {"date": "20210408", "type": "BTC", "fluc_ratio": 0.038, "high_price": 58136.7, "last_price": 58077.4, "low_price": 55721.6, "start_price": 55948.0, "volume": "64.78K"}, {"date": "20210409", "type": "BTC", "fluc_ratio": 0.0007, "high_price": 58890.9, "last_price": 58118.7, "low_price": 57686.0, "start_price": 58076.8, "volume": "59.22K"}, {"date": "20210410", "type": "BTC", "fluc_ratio": 0.028, "high_price": 61229.0, "last_price": 59748.4, "low_price": 57900.0, "start_price": 58127.4, "volume": "103.72K"}, {"date": "20210411", "type": "BTC", "fluc_ratio": 0.0039, "high_price": 60667.1, "last_price": 59978.7, "low_price": 59250.3, "start_price": 59772.4, "volume": "58.20K"}, {"date": "20210412", "type": "BTC", "fluc_ratio": -0.0019, "high_price": 61259.9, "last_price": 59863.8, "low_price": 59569.2, "start_price": 59982.1, "volume": "81.88K"}, {"date": "20210413", "type": "BTC", "fluc_ratio": 0.0614, "high_price": 63659.0, "last_price": 63540.9, "low_price": 59839.4, "start_price": 59863.6, "volume": "126.56K"}, {"date": "20210414", "type": "BTC", "fluc_ratio": -0.0088, "high_price": 64778.0, "last_price": 62980.4, "low_price": 61366.3, "start_price": 63544.2, "volume": "130.43K"}, {"date": "20210415", "type": "BTC", "fluc_ratio": 0.0037, "high_price": 63729.1, "last_price": 63216.0, "low_price": 62067.5, "start_price": 62978.6, "volume": "76.97K"}, {"date": "20210416", "type": "BTC", "fluc_ratio": -0.029, "high_price": 63518.5, "last_price": 61379.7, "low_price": 60027.3, "start_price": 63211.6, "volume": "136.85K"}, {"date": "20210417", "type": "BTC", "fluc_ratio": -0.0218, "high_price": 62509.1, "last_price": 60041.9, "low_price": 59672.1, "start_price": 61358.3, "volume": "84.08K"}, {"date": "20210418", "type": "BTC", "fluc_ratio": -0.0639, "high_price": 60362.1, "last_price": 56207.1, "low_price": 51817.6, "start_price": 60043.2, "volume": "216.81K"}, {"date": "20210419", "type": "BTC", "fluc_ratio": -0.01, "high_price": 57517.0, "last_price": 55646.1, "low_price": 54272.3, "start_price": 56208.1, "volume": "117.51K"}, {"date": "20210420", "type": "BTC", "fluc_ratio": 0.015, "high_price": 57054.9, "last_price": 56483.2, "low_price": 53422.5, "start_price": 55645.1, "volume": "115.49K"}, {"date": "20210421", "type": "BTC", "fluc_ratio": -0.0471, "high_price": 56764.4, "last_price": 53820.2, "low_price": 53657.6, "start_price": 56479.5, "volume": "100.26K"}, {"date": "20210422", "type": "BTC", "fluc_ratio": -0.0388, "high_price": 55408.4, "last_price": 51729.5, "low_price": 50590.9, "start_price": 53821.3, "volume": "168.13K"}, {"date": "20210423", "type": "BTC", "fluc_ratio": -0.0113, "high_price": 52099.9, "last_price": 51143.6, "low_price": 47659.4, "start_price": 51707.1, "volume": "214.46K"}, {"date": "20210424", "type": "BTC", "fluc_ratio": -0.0206, "high_price": 51183.0, "last_price": 50088.9, "low_price": 48775.2, "start_price": 51140.8, "volume": "82.25K"}, {"date": "20210425", "type": "BTC", "fluc_ratio": -0.0225, "high_price": 50532.4, "last_price": 48963.6, "low_price": 47098.5, "start_price": 50088.2, "volume": "59.20K"}, {"date": "20210426", "type": "BTC", "fluc_ratio": 0.1033, "high_price": 54320.9, "last_price": 54020.5, "low_price": 48815.9, "start_price": 48963.5, "volume": "129.76K"}, {"date": "20210427", "type": "BTC", "fluc_ratio": 0.0188, "high_price": 55427.8, "last_price": 55036.5, "low_price": 53345.0, "start_price": 54011.1, "volume": "84.08K"}, {"date": "20210428", "type": "BTC", "fluc_ratio": -0.0035, "high_price": 56419.9, "last_price": 54841.4, "low_price": 53876.4, "start_price": 55036.0, "volume": "86.96K"}, {"date": "20210429", "type": "BTC", "fluc_ratio": -0.0234, "high_price": 55173.7, "last_price": 53560.8, "low_price": 52400.0, "start_price": 54838.6, "volume": "83.90K"}, {"date": "20210430", "type": "BTC", "fluc_ratio": 0.0777, "high_price": 57925.6, "last_price": 57720.3, "low_price": 53088.7, "start_price": 53562.3, "volume": "103.74K"}, {"date": "20210501", "type": "BTC", "fluc_ratio": 0.0015, "high_price": 58449.4, "last_price": 57807.1, "low_price": 57029.5, "start_price": 57719.1, "volume": "63.41K"}, {"date": "20210502", "type": "BTC", "fluc_ratio": -0.0208, "high_price": 57868.4, "last_price": 56603.8, "low_price": 56110.5, "start_price": 57807.2, "volume": "53.61K"}, {"date": "20210503", "type": "BTC", "fluc_ratio": 0.01, "high_price": 58925.1, "last_price": 57169.8, "low_price": 56562.4, "start_price": 56605.8, "volume": "89.24K"}, {"date": "20210504", "type": "BTC", "fluc_ratio": -0.06, "high_price": 57201.3, "last_price": 53741.5, "low_price": 53741.5, "start_price": 57170.6, "volume": "132.33K"}, {"date": "20210505", "type": "BTC", "fluc_ratio": 0.0688, "high_price": 57936.4, "last_price": 57441.3, "low_price": 53872.5, "start_price": 53872.5, "volume": "119.82K"}, {"date": "20210506", "type": "BTC", "fluc_ratio": -0.018, "high_price": 58364.9, "last_price": 56405.4, "low_price": 55294.5, "start_price": 57441.0, "volume": "109.02K"}, {"date": "20210507", "type": "BTC", "fluc_ratio": 0.0165, "high_price": 58639.3, "last_price": 57337.2, "low_price": 55300.1, "start_price": 56411.4, "volume": "110.01K"}, {"date": "20210508", "type": "BTC", "fluc_ratio": 0.0262, "high_price": 59471.1, "last_price": 58840.1, "low_price": 56972.2, "start_price": 57330.3, "volume": "101.27K"}, {"date": "20210509", "type": "BTC", "fluc_ratio": -0.0102, "high_price": 59227.0, "last_price": 58238.3, "low_price": 56414.4, "start_price": 58840.6, "volume": "103.59K"}, {"date": "20210510", "type": "BTC", "fluc_ratio": -0.041, "high_price": 59523.9, "last_price": 55848.9, "low_price": 53678.3, "start_price": 58251.2, "volume": "142.61K"}, {"date": "20210511", "type": "BTC", "fluc_ratio": 0.0152, "high_price": 56871.1, "last_price": 56695.7, "low_price": 54550.4, "start_price": 55846.1, "volume": "96.47K"}, {"date": "20210512", "type": "BTC", "fluc_ratio": -0.129, "high_price": 57938.5, "last_price": 49384.2, "low_price": 49187.0, "start_price": 56694.5, "volume": "160.74K"}, {"date": "20210513", "type": "BTC", "fluc_ratio": 0.0065, "high_price": 51337.3, "last_price": 49704.6, "low_price": 46331.1, "start_price": 49398.2, "volume": "236.71K"}, {"date": "20210514", "type": "BTC", "fluc_ratio": 0.0027, "high_price": 51459.2, "last_price": 49839.8, "low_price": 48874.0, "start_price": 49704.9, "volume": "118.84K"}, {"date": "20210515", "type": "BTC", "fluc_ratio": -0.0628, "high_price": 50640.9, "last_price": 46708.8, "low_price": 46650.2, "start_price": 49839.1, "volume": "131.91K"}, {"date": "20210516", "type": "BTC", "fluc_ratio": -0.006, "high_price": 49764.3, "last_price": 46426.4, "low_price": 43920.8, "start_price": 46729.3, "volume": "180.07K"}, {"date": "20210517", "type": "BTC", "fluc_ratio": -0.0621, "high_price": 46545.4, "last_price": 43541.3, "low_price": 42201.5, "start_price": 46424.2, "volume": "274.76K"}, {"date": "20210518", "type": "BTC", "fluc_ratio": -0.0148, "high_price": 45770.9, "last_price": 42897.3, "low_price": 42293.9, "start_price": 43538.5, "volume": "154.96K"}, {"date": "20210519", "type": "BTC", "fluc_ratio": -0.144, "high_price": 43516.6, "last_price": 36720.5, "low_price": 30261.7, "start_price": 42898.3, "volume": "607.10K"}, {"date": "20210520", "type": "BTC", "fluc_ratio": 0.1088, "high_price": 42425.9, "last_price": 40717.2, "low_price": 35010.4, "start_price": 36706.8, "volume": "269.75K"}, {"date": "20210521", "type": "BTC", "fluc_ratio": -0.084, "high_price": 42108.3, "last_price": 37297.4, "low_price": 33592.3, "start_price": 40611.2, "volume": "315.50K"}, {"date": "20210522", "type": "BTC", "fluc_ratio": 0.004, "high_price": 38776.0, "last_price": 37448.3, "low_price": 35314.9, "start_price": 37291.0, "volume": "185.83K"}, {"date": "20210523", "type": "BTC", "fluc_ratio": -0.0739, "high_price": 38248.7, "last_price": 34679.7, "low_price": 31192.4, "start_price": 37446.8, "volume": "325.73K"}, {"date": "20210524", "type": "BTC", "fluc_ratio": 0.1174, "high_price": 39851.7, "last_price": 38750.6, "low_price": 34474.6, "start_price": 34720.3, "volume": "244.88K"}, {"date": "20210525", "type": "BTC", "fluc_ratio": -0.0096, "high_price": 39740.8, "last_price": 38378.3, "low_price": 36540.7, "start_price": 38753.6, "volume": "163.01K"}, {"date": "20210526", "type": "BTC", "fluc_ratio": 0.0227, "high_price": 40750.0, "last_price": 39249.2, "low_price": 37847.0, "start_price": 38375.7, "volume": "153.80K"}, {"date": "20210527", "type": "BTC", "fluc_ratio": -0.0212, "high_price": 40322.2, "last_price": 38417.3, "low_price": 37190.8, "start_price": 39249.0, "volume": "122.93K"}, {"date": "20210528", "type": "BTC", "fluc_ratio": -0.0717, "high_price": 38844.1, "last_price": 35662.5, "low_price": 34772.4, "start_price": 38543.2, "volume": "199.58K"}, {"date": "20210529", "type": "BTC", "fluc_ratio": -0.0302, "high_price": 37227.1, "last_price": 34584.6, "low_price": 33664.2, "start_price": 35664.5, "volume": "160.43K"}, {"date": "20210530", "type": "BTC", "fluc_ratio": 0.0309, "high_price": 36388.6, "last_price": 35652.8, "low_price": 33441.0, "start_price": 34589.3, "volume": "104.18K"}, {"date": "20210531", "type": "BTC", "fluc_ratio": 0.0462, "high_price": 37480.7, "last_price": 37298.6, "low_price": 34213.2, "start_price": 35644.0, "volume": "131.70K"}, {"date": "20210601", "type": "BTC", "fluc_ratio": -0.0164, "high_price": 37850.3, "last_price": 36687.6, "low_price": 35742.7, "start_price": 37294.3, "volume": "113.48K"}, {"date": "20210602", "type": "BTC", "fluc_ratio": 0.0237, "high_price": 38199.9, "last_price": 37555.8, "low_price": 35981.1, "start_price": 36687.7, "volume": "96.89K"}, {"date": "20210603", "type": "BTC", "fluc_ratio": 0.0434, "high_price": 39462.3, "last_price": 39187.3, "low_price": 37193.6, "start_price": 37555.7, "volume": "106.44K"}, {"date": "20210604", "type": "BTC", "fluc_ratio": -0.0596, "high_price": 39255.4, "last_price": 36851.3, "low_price": 35659.9, "start_price": 39191.4, "volume": "127.71K"}, {"date": "20210605", "type": "BTC", "fluc_ratio": -0.0361, "high_price": 37887.6, "last_price": 35520.0, "low_price": 34832.0, "start_price": 36841.2, "volume": "101.48K"}, {"date": "20210606", "type": "BTC", "fluc_ratio": 0.0083, "high_price": 36434.0, "last_price": 35815.4, "low_price": 35265.3, "start_price": 35518.7, "volume": "62.20K"}, {"date": "20210607", "type": "BTC", "fluc_ratio": -0.0625, "high_price": 36754.6, "last_price": 33578.0, "low_price": 33410.1, "start_price": 35815.4, "volume": "119.50K"}, {"date": "20210608", "type": "BTC", "fluc_ratio": -0.0058, "high_price": 34047.8, "last_price": 33382.9, "low_price": 31158.1, "start_price": 33574.6, "volume": "193.54K"}, {"date": "20210609", "type": "BTC", "fluc_ratio": 0.1183, "high_price": 37517.6, "last_price": 37332.2, "low_price": 32428.6, "start_price": 33385.5, "volume": "209.82K"}, {"date": "20210610", "type": "BTC", "fluc_ratio": -0.0183, "high_price": 38340.8, "last_price": 36649.4, "low_price": 35824.0, "start_price": 37375.2, "volume": "154.32K"}, {"date": "20210611", "type": "BTC", "fluc_ratio": 0.0181, "high_price": 37641.1, "last_price": 37314.6, "low_price": 36003.3, "start_price": 36654.3, "volume": "109.15K"}, {"date": "20210612", "type": "BTC", "fluc_ratio": -0.0495, "high_price": 37437.3, "last_price": 35467.5, "low_price": 34703.3, "start_price": 37334.4, "volume": "87.73K"}, {"date": "20210613", "type": "BTC", "fluc_ratio": 0.1002, "high_price": 39321.6, "last_price": 39022.9, "low_price": 34827.0, "start_price": 35467.5, "volume": "123.32K"}, {"date": "20210614", "type": "BTC", "fluc_ratio": 0.0386, "high_price": 40970.4, "last_price": 40529.4, "low_price": 38769.9, "start_price": 39024.1, "volume": "157.35K"}, {"date": "20210615", "type": "BTC", "fluc_ratio": -0.0092, "high_price": 41318.0, "last_price": 40156.1, "low_price": 39589.9, "start_price": 40522.5, "volume": "117.55K"}, {"date": "20210616", "type": "BTC", "fluc_ratio": -0.0453, "high_price": 40494.4, "last_price": 38336.0, "low_price": 38156.4, "start_price": 40148.1, "volume": "123.52K"}, {"date": "20210617", "type": "BTC", "fluc_ratio": -0.0074, "high_price": 39529.9, "last_price": 38052.0, "low_price": 37425.3, "start_price": 38337.8, "volume": "109.58K"}, {"date": "20210618", "type": "BTC", "fluc_ratio": -0.0605, "high_price": 38166.0, "last_price": 35749.4, "low_price": 35198.5, "start_price": 38045.5, "volume": "102.84K"}, {"date": "20210619", "type": "BTC", "fluc_ratio": -0.0066, "high_price": 36357.3, "last_price": 35513.4, "low_price": 34845.5, "start_price": 35770.0, "volume": "105.46K"}, {"date": "20210620", "type": "BTC", "fluc_ratio": 0.0023, "high_price": 36097.9, "last_price": 35595.8, "low_price": 33378.0, "start_price": 35510.9, "volume": "137.48K"}, {"date": "20210621", "type": "BTC", "fluc_ratio": -0.1097, "high_price": 35708.4, "last_price": 31692.0, "low_price": 31284.1, "start_price": 35597.9, "volume": "256.87K"}, {"date": "20210622", "type": "BTC", "fluc_ratio": 0.0254, "high_price": 33272.5, "last_price": 32496.4, "low_price": 28901.8, "start_price": 31682.7, "volume": "309.65K"}, {"date": "20210623", "type": "BTC", "fluc_ratio": 0.0362, "high_price": 34784.3, "last_price": 33674.3, "low_price": 31736.5, "start_price": 32498.3, "volume": "173.34K"}, {"date": "20210624", "type": "BTC", "fluc_ratio": 0.0294, "high_price": 35249.9, "last_price": 34665.8, "low_price": 32356.7, "start_price": 33678.1, "volume": "119.25K"}, {"date": "20210625", "type": "BTC", "fluc_ratio": -0.0886, "high_price": 35490.9, "last_price": 31594.0, "low_price": 31337.9, "start_price": 34660.5, "volume": "193.43K"}, {"date": "20210626", "type": "BTC", "fluc_ratio": 0.0206, "high_price": 32643.0, "last_price": 32243.4, "low_price": 30206.9, "start_price": 31592.1, "volume": "156.67K"}, {"date": "20210627", "type": "BTC", "fluc_ratio": 0.0755, "high_price": 34685.5, "last_price": 34678.5, "low_price": 32041.7, "start_price": 32247.1, "volume": "148.80K"}, {"date": "20210628", "type": "BTC", "fluc_ratio": -0.0058, "high_price": 35231.2, "last_price": 34475.9, "low_price": 33944.9, "start_price": 34682.2, "volume": "112.00K"}, {"date": "20210629", "type": "BTC", "fluc_ratio": 0.0394, "high_price": 36590.3, "last_price": 35834.7, "low_price": 34247.6, "start_price": 34477.3, "volume": "97.27K"}, {"date": "20210630", "type": "BTC", "fluc_ratio": -0.0225, "high_price": 36089.5, "last_price": 35026.9, "low_price": 34126.6, "start_price": 35832.6, "volume": "107.07K"}, {"date": "20210701", "type": "BTC", "fluc_ratio": -0.0423, "high_price": 35032.7, "last_price": 33543.6, "low_price": 32839.2, "start_price": 35030.7, "volume": "27.41K"}, {"date": "20210702", "type": "BTC", "fluc_ratio": 0.008, "high_price": 33925.9, "last_price": 33813.4, "low_price": 32734.6, "start_price": 33542.2, "volume": "78.93K"}, {"date": "20210703", "type": "BTC", "fluc_ratio": 0.0275, "high_price": 34909.8, "last_price": 34742.8, "low_price": 33363.3, "start_price": 33814.2, "volume": "55.69K"}, {"date": "20210704", "type": "BTC", "fluc_ratio": 0.016, "high_price": 35957.6, "last_price": 35298.2, "low_price": 34740.1, "start_price": 34742.8, "volume": "56.13K"}, {"date": "20210705", "type": "BTC", "fluc_ratio": -0.0456, "high_price": 35300.5, "last_price": 33687.8, "low_price": 33164.1, "start_price": 35297.0, "volume": "88.36K"}, {"date": "20210706", "type": "BTC", "fluc_ratio": 0.016, "high_price": 35062.0, "last_price": 34225.6, "low_price": 33581.7, "start_price": 33688.5, "volume": "83.63K"}, {"date": "20210707", "type": "BTC", "fluc_ratio": -0.0105, "high_price": 35036.6, "last_price": 33867.8, "low_price": 33801.3, "start_price": 34228.7, "volume": "72.03K"}, {"date": "20210708", "type": "BTC", "fluc_ratio": -0.0296, "high_price": 33923.2, "last_price": 32866.3, "low_price": 32146.9, "start_price": 33859.4, "volume": "108.09K"}, {"date": "20210709", "type": "BTC", "fluc_ratio": 0.0283, "high_price": 34079.2, "last_price": 33797.4, "low_price": 32367.0, "start_price": 32866.3, "volume": "67.14K"}, {"date": "20210710", "type": "BTC", "fluc_ratio": -0.0085, "high_price": 34221.0, "last_price": 33510.6, "low_price": 33056.8, "start_price": 33797.7, "volume": "50.94K"}, {"date": "20210711", "type": "BTC", "fluc_ratio": 0.0214, "high_price": 34580.6, "last_price": 34227.7, "low_price": 33319.8, "start_price": 33510.8, "volume": "35.72K"}, {"date": "20210712", "type": "BTC", "fluc_ratio": -0.0326, "high_price": 34598.0, "last_price": 33113.0, "low_price": 32662.8, "start_price": 34228.3, "volume": "63.24K"}, {"date": "20210713", "type": "BTC", "fluc_ratio": -0.0116, "high_price": 33307.7, "last_price": 32728.1, "low_price": 32259.5, "start_price": 33106.1, "volume": "60.04K"}, {"date": "20210714", "type": "BTC", "fluc_ratio": 0.0028, "high_price": 33051.9, "last_price": 32820.7, "low_price": 31611.2, "start_price": 32727.8, "volume": "69.56K"}, {"date": "20210715", "type": "BTC", "fluc_ratio": -0.0299, "high_price": 33157.0, "last_price": 31840.5, "low_price": 31175.8, "start_price": 32820.5, "volume": "76.95K"}, {"date": "20210716", "type": "BTC", "fluc_ratio": -0.014, "high_price": 32239.8, "last_price": 31394.0, "low_price": 31062.2, "start_price": 31842.3, "volume": "70.48K"}, {"date": "20210717", "type": "BTC", "fluc_ratio": 0.004, "high_price": 31914.8, "last_price": 31518.6, "low_price": 31207.8, "start_price": 31384.4, "volume": "58.06K"}, {"date": "20210718", "type": "BTC", "fluc_ratio": 0.0085, "high_price": 32408.2, "last_price": 31785.4, "low_price": 31220.6, "start_price": 31517.9, "volume": "57.01K"}, {"date": "20210719", "type": "BTC", "fluc_ratio": -0.0298, "high_price": 31887.0, "last_price": 30837.2, "low_price": 30478.2, "start_price": 31782.9, "volume": "77.48K"}, {"date": "20210720", "type": "BTC", "fluc_ratio": -0.0338, "high_price": 31040.8, "last_price": 29793.8, "low_price": 29310.2, "start_price": 30835.4, "volume": "97.46K"}, {"date": "20210721", "type": "BTC", "fluc_ratio": 0.0785, "high_price": 32794.6, "last_price": 32131.4, "low_price": 29519.3, "start_price": 29794.7, "volume": "118.34K"}, {"date": "20210722", "type": "BTC", "fluc_ratio": 0.0052, "high_price": 32585.4, "last_price": 32298.9, "low_price": 31729.4, "start_price": 32131.7, "volume": "64.87K"}, {"date": "20210723", "type": "BTC", "fluc_ratio": 0.0404, "high_price": 33605.6, "last_price": 33603.3, "low_price": 32041.1, "start_price": 32297.9, "volume": "66.15K"}, {"date": "20210724", "type": "BTC", "fluc_ratio": 0.0066, "high_price": 33955.0, "last_price": 33824.8, "low_price": 33412.9, "start_price": 33600.5, "volume": "67.14K"}, {"date": "20210725", "type": "BTC", "fluc_ratio": 0.0463, "high_price": 35391.1, "last_price": 35391.1, "low_price": 33881.3, "start_price": 34392.5, "volume": "65.10K"}, {"date": "20210726", "type": "BTC", "fluc_ratio": 0.0533, "high_price": 40522.9, "last_price": 37276.6, "low_price": 35236.7, "start_price": 35392.3, "volume": "177.63K"}, {"date": "20210727", "type": "BTC", "fluc_ratio": 0.0584, "high_price": 39455.9, "last_price": 39452.0, "low_price": 36427.4, "start_price": 37294.3, "volume": "100.24K"}, {"date": "20210728", "type": "BTC", "fluc_ratio": 0.014, "high_price": 40862.2, "last_price": 40003.2, "low_price": 38883.8, "start_price": 39450.4, "volume": "148.92K"}, {"date": "20210729", "type": "BTC", "fluc_ratio": 0.0, "high_price": 40630.7, "last_price": 40001.4, "low_price": 39340.8, "start_price": 40009.0, "volume": "75.30K"}, {"date": "20210730", "type": "BTC", "fluc_ratio": 0.055, "high_price": 42264.4, "last_price": 42203.4, "low_price": 38358.4, "start_price": 40001.1, "volume": "98.45K"}, {"date": "20210731", "type": "BTC", "fluc_ratio": -0.0154, "high_price": 42285.3, "last_price": 41553.7, "low_price": 41066.4, "start_price": 42201.4, "volume": "44.65K"}, {"date": "20210801", "type": "BTC", "fluc_ratio": -0.0403, "high_price": 42565.0, "last_price": 39878.3, "low_price": 39556.5, "start_price": 41510.0, "volume": "80.33K"}, {"date": "20210802", "type": "BTC", "fluc_ratio": -0.0178, "high_price": 40449.0, "last_price": 39168.4, "low_price": 38692.5, "start_price": 39869.8, "volume": "74.81K"}, {"date": "20210803", "type": "BTC", "fluc_ratio": -0.0265, "high_price": 39766.6, "last_price": 38130.3, "low_price": 37688.2, "start_price": 39167.4, "volume": "0.26K"}, {"date": "20210804", "type": "BTC", "fluc_ratio": 0.0421, "high_price": 39956.5, "last_price": 39736.9, "low_price": 37556.0, "start_price": 38188.4, "volume": "79.22K"}, {"date": "20210805", "type": "BTC", "fluc_ratio": 0.0284, "high_price": 41366.3, "last_price": 40867.2, "low_price": 37365.4, "start_price": 39734.4, "volume": "130.60K"}, {"date": "20210806", "type": "BTC", "fluc_ratio": 0.0472, "high_price": 43253.4, "last_price": 42795.4, "low_price": 39905.4, "start_price": 40868.4, "volume": "111.93K"}, {"date": "20210807", "type": "BTC", "fluc_ratio": 0.0425, "high_price": 44697.3, "last_price": 44614.2, "low_price": 42611.0, "start_price": 42784.7, "volume": "112.84K"}, {"date": "20210808", "type": "BTC", "fluc_ratio": -0.0184, "high_price": 45284.1, "last_price": 43792.8, "low_price": 43314.4, "start_price": 44584.9, "volume": "105.25K"}, {"date": "20210809", "type": "BTC", "fluc_ratio": 0.0569, "high_price": 46460.7, "last_price": 46284.3, "low_price": 42824.1, "start_price": 43794.9, "volume": "117.08K"}, {"date": "20210810", "type": "BTC", "fluc_ratio": -0.0149, "high_price": 46663.4, "last_price": 45593.8, "low_price": 44681.2, "start_price": 46281.8, "volume": "80.55K"}, {"date": "20210811", "type": "BTC", "fluc_ratio": -0.0006, "high_price": 46736.5, "last_price": 45564.3, "low_price": 45367.9, "start_price": 45593.2, "volume": "75.43K"}, {"date": "20210812", "type": "BTC", "fluc_ratio": -0.0255, "high_price": 46213.8, "last_price": 44403.4, "low_price": 43814.7, "start_price": 45562.3, "volume": "81.07K"}, {"date": "20210813", "type": "BTC", "fluc_ratio": 0.0767, "high_price": 47836.0, "last_price": 47809.1, "low_price": 44242.4, "start_price": 44404.0, "volume": "75.27K"}, {"date": "20210814", "type": "BTC", "fluc_ratio": -0.0152, "high_price": 48090.9, "last_price": 47081.5, "low_price": 46117.2, "start_price": 47809.6, "volume": "64.29K"}, {"date": "20210815", "type": "BTC", "fluc_ratio": -0.0019, "high_price": 47344.1, "last_price": 46991.3, "low_price": 45564.1, "start_price": 47082.6, "volume": "58.11K"}, {"date": "20210816", "type": "BTC", "fluc_ratio": -0.0212, "high_price": 48002.4, "last_price": 45996.3, "low_price": 45672.1, "start_price": 46991.6, "volume": "2.41K"}, {"date": "20210817", "type": "BTC", "fluc_ratio": -0.0284, "high_price": 47140.6, "last_price": 44691.6, "low_price": 44441.3, "start_price": 45907.5, "volume": "84.14K"}, {"date": "20210818", "type": "BTC", "fluc_ratio": 0.0007, "high_price": 46004.9, "last_price": 44723.8, "low_price": 44230.0, "start_price": 44691.1, "volume": "22.36K"}, {"date": "20210819", "type": "BTC", "fluc_ratio": 0.0454, "high_price": 47012.3, "last_price": 46755.9, "low_price": 43986.7, "start_price": 44725.9, "volume": "77.92K"}, {"date": "20210820", "type": "BTC", "fluc_ratio": 0.0549, "high_price": 49343.3, "last_price": 49324.0, "low_price": 46646.8, "start_price": 46756.7, "volume": "83.19K"}, {"date": "20210821", "type": "BTC", "fluc_ratio": -0.0091, "high_price": 49719.1, "last_price": 48875.8, "low_price": 48293.5, "start_price": 49330.0, "volume": "18.20K"}, {"date": "20210822", "type": "BTC", "fluc_ratio": 0.0077, "high_price": 49480.3, "last_price": 49254.5, "low_price": 48151.0, "start_price": 48870.4, "volume": "49.32K"}, {"date": "20210823", "type": "BTC", "fluc_ratio": 0.0058, "high_price": 50498.8, "last_price": 49539.7, "low_price": 49038.6, "start_price": 49255.4, "volume": "75.37K"}, {"date": "20210824", "type": "BTC", "fluc_ratio": -0.0368, "high_price": 49847.4, "last_price": 47714.7, "low_price": 47623.6, "start_price": 49532.5, "volume": "74.26K"}, {"date": "20210825", "type": "BTC", "fluc_ratio": 0.0268, "high_price": 49230.2, "last_price": 48994.5, "low_price": 47163.3, "start_price": 47707.4, "volume": "63.54K"}, {"date": "20210826", "type": "BTC", "fluc_ratio": -0.0441, "high_price": 49347.8, "last_price": 46831.6, "low_price": 46360.4, "start_price": 48994.4, "volume": "73.79K"}, {"date": "20210827", "type": "BTC", "fluc_ratio": 0.0477, "high_price": 49142.0, "last_price": 49064.3, "low_price": 46371.5, "start_price": 46830.2, "volume": "62.47K"}, {"date": "20210828", "type": "BTC", "fluc_ratio": -0.0034, "high_price": 49289.4, "last_price": 48897.1, "low_price": 48428.5, "start_price": 49062.8, "volume": "36.73K"}, {"date": "20210829", "type": "BTC", "fluc_ratio": -0.0024, "high_price": 49621.7, "last_price": 48777.4, "low_price": 47870.1, "start_price": 48899.7, "volume": "47.62K"}, {"date": "20210830", "type": "BTC", "fluc_ratio": -0.0366, "high_price": 48886.0, "last_price": 46992.7, "low_price": 46876.9, "start_price": 48777.1, "volume": "61.68K"}, {"date": "20210831", "type": "BTC", "fluc_ratio": 0.0029, "high_price": 48217.0, "last_price": 47130.4, "low_price": 46709.3, "start_price": 46989.1, "volume": "71.48K"}, {"date": "20210901", "type": "BTC", "fluc_ratio": 0.0358, "high_price": 49121.0, "last_price": 48819.4, "low_price": 46533.1, "start_price": 47129.2, "volume": "74.38K"}, {"date": "20210902", "type": "BTC", "fluc_ratio": 0.0093, "high_price": 50355.3, "last_price": 49274.3, "low_price": 48612.9, "start_price": 48817.8, "volume": "80.21K"}, {"date": "20210903", "type": "BTC", "fluc_ratio": 0.0147, "high_price": 51008.8, "last_price": 49999.0, "low_price": 48377.3, "start_price": 49269.5, "volume": "88.08K"}, {"date": "20210904", "type": "BTC", "fluc_ratio": -0.0016, "high_price": 50534.6, "last_price": 49918.4, "low_price": 49461.4, "start_price": 49999.3, "volume": "48.14K"}, {"date": "20210905", "type": "BTC", "fluc_ratio": 0.0371, "high_price": 51878.2, "last_price": 51768.6, "low_price": 49492.4, "start_price": 49918.7, "volume": "57.30K"}, {"date": "20210906", "type": "BTC", "fluc_ratio": 0.0175, "high_price": 52726.2, "last_price": 52672.1, "low_price": 51002.8, "start_price": 51769.4, "volume": "69.46K"}, {"date": "20210907", "type": "BTC", "fluc_ratio": -0.1119, "high_price": 52885.3, "last_price": 46779.6, "low_price": 43072.4, "start_price": 52674.2, "volume": "187.56K"}, {"date": "20210908", "type": "BTC", "fluc_ratio": -0.0154, "high_price": 47316.9, "last_price": 46061.4, "low_price": 44493.7, "start_price": 46774.1, "volume": "100.48K"}, {"date": "20210909", "type": "BTC", "fluc_ratio": 0.007, "high_price": 47305.7, "last_price": 46385.6, "low_price": 45609.0, "start_price": 46057.6, "volume": "73.63K"}, {"date": "20210910", "type": "BTC", "fluc_ratio": -0.0333, "high_price": 47021.6, "last_price": 44842.8, "low_price": 44283.6, "start_price": 46385.9, "volume": "75.62K"}, {"date": "20210911", "type": "BTC", "fluc_ratio": 0.0071, "high_price": 45975.6, "last_price": 45161.9, "low_price": 44766.6, "start_price": 44844.9, "volume": "41.58K"}, {"date": "20210912", "type": "BTC", "fluc_ratio": 0.0199, "high_price": 46386.4, "last_price": 46062.3, "low_price": 44755.2, "start_price": 45162.6, "volume": "44.52K"}, {"date": "20210913", "type": "BTC", "fluc_ratio": -0.0242, "high_price": 46807.7, "last_price": 44949.5, "low_price": 43463.2, "start_price": 46060.8, "volume": "96.15K"}, {"date": "20210914", "type": "BTC", "fluc_ratio": 0.0473, "high_price": 47247.6, "last_price": 47077.5, "low_price": 44718.7, "start_price": 44950.2, "volume": "65.33K"}, {"date": "20210915", "type": "BTC", "fluc_ratio": 0.0224, "high_price": 48436.5, "last_price": 48130.6, "low_price": 46743.9, "start_price": 47070.8, "volume": "63.40K"}, {"date": "20210916", "type": "BTC", "fluc_ratio": -0.008, "high_price": 48480.6, "last_price": 47748.0, "low_price": 47040.3, "start_price": 48132.3, "volume": "60.91K"}, {"date": "20210917", "type": "BTC", "fluc_ratio": -0.0097, "high_price": 48155.9, "last_price": 47282.8, "low_price": 46788.8, "start_price": 47748.2, "volume": "50.16K"}, {"date": "20210918", "type": "BTC", "fluc_ratio": 0.0217, "high_price": 48761.0, "last_price": 48306.7, "low_price": 47070.5, "start_price": 47283.9, "volume": "43.64K"}, {"date": "20210919", "type": "BTC", "fluc_ratio": -0.0221, "high_price": 48341.9, "last_price": 47238.7, "low_price": 46866.6, "start_price": 48299.9, "volume": "41.98K"}, {"date": "20210920", "type": "BTC", "fluc_ratio": -0.0925, "high_price": 47323.9, "last_price": 42870.6, "low_price": 42547.1, "start_price": 47240.8, "volume": "77.96K"}, {"date": "20210921", "type": "BTC", "fluc_ratio": -0.0518, "high_price": 43619.3, "last_price": 40651.3, "low_price": 39646.8, "start_price": 43012.3, "volume": "142.55K"}, {"date": "20210922", "type": "BTC", "fluc_ratio": 0.0713, "high_price": 43976.7, "last_price": 43551.6, "low_price": 40585.7, "start_price": 40660.8, "volume": "93.98K"}, {"date": "20210923", "type": "BTC", "fluc_ratio": 0.0303, "high_price": 44949.8, "last_price": 44869.2, "low_price": 43090.1, "start_price": 43550.7, "volume": "74.54K"}, {"date": "20210924", "type": "BTC", "fluc_ratio": -0.0457, "high_price": 45112.0, "last_price": 42819.9, "low_price": 40908.5, "start_price": 44867.4, "volume": "128.88K"}, {"date": "20210925", "type": "BTC", "fluc_ratio": -0.0031, "high_price": 42959.3, "last_price": 42686.8, "low_price": 41714.5, "start_price": 42818.7, "volume": "46.35K"}, {"date": "20210926", "type": "BTC", "fluc_ratio": 0.0121, "high_price": 43907.3, "last_price": 43203.4, "low_price": 40786.6, "start_price": 42685.8, "volume": "69.91K"}, {"date": "20210927", "type": "BTC", "fluc_ratio": -0.0239, "high_price": 44293.2, "last_price": 42172.6, "low_price": 42143.9, "start_price": 43200.9, "volume": "54.12K"}, {"date": "20210928", "type": "BTC", "fluc_ratio": -0.0273, "high_price": 42758.8, "last_price": 41022.3, "low_price": 40906.4, "start_price": 42169.9, "volume": "60.01K"}, {"date": "20210929", "type": "BTC", "fluc_ratio": 0.0125, "high_price": 42571.2, "last_price": 41536.8, "low_price": 40815.0, "start_price": 41023.1, "volume": "48.21K"}, {"date": "20210930", "type": "BTC", "fluc_ratio": 0.055, "high_price": 44101.2, "last_price": 43823.3, "low_price": 41416.7, "start_price": 41534.5, "volume": "64.32K"}, {"date": "20211001", "type": "BTC", "fluc_ratio": 0.0986, "high_price": 48435.2, "last_price": 48146.0, "low_price": 43292.9, "start_price": 43824.4, "volume": "94.66K"}, {"date": "20211002", "type": "BTC", "fluc_ratio": -0.01, "high_price": 48306.9, "last_price": 47666.9, "low_price": 47451.7, "start_price": 48147.2, "volume": "39.82K"}, {"date": "20211003", "type": "BTC", "fluc_ratio": 0.0112, "high_price": 49165.2, "last_price": 48200.1, "low_price": 47123.0, "start_price": 47665.4, "volume": "42.41K"}, {"date": "20211004", "type": "BTC", "fluc_ratio": 0.0213, "high_price": 49481.7, "last_price": 49227.3, "low_price": 46958.6, "start_price": 48200.4, "volume": "66.92K"}, {"date": "20211004", "type": "BTC", "fluc_ratio": "2.13%", "high_price": "49,481.7", "last_price": "49,227.3", "low_price": "46,958.6", "start_price": "48,200.4", "volume": "66.92K"}, {"date": "20211005", "type": "BTC", "fluc_ratio": 0.0455, "high_price": 51872.4, "last_price": 51469.3, "low_price": 49060.1, "start_price": 49229.5, "volume": "76.63K"}, {"date": "20211005", "type": "BTC", "fluc_ratio": "4.55%", "high_price": "51,872.4", "last_price": "51,469.3", "low_price": "49,060.1", "start_price": "49,229.5", "volume": "76.63K"}, {"date": "20211006", "type": "BTC", "fluc_ratio": 0.0749, "high_price": 55676.1, "last_price": 55323.2, "low_price": 50439.5, "start_price": 51470.0, "volume": "116.26K"}, {"date": "20211006", "type": "BTC", "fluc_ratio": "7.49%", "high_price": "55,676.1", "last_price": "55,323.2", "low_price": "50,439.5", "start_price": "51,470.0", "volume": "116.26K"}, {"date": "20211007", "type": "BTC", "fluc_ratio": -0.0278, "high_price": 55325.6, "last_price": 53783.9, "low_price": 53476.4, "start_price": 55325.2, "volume": "75.68K"}, {"date": "20211007", "type": "BTC", "fluc_ratio": "-2.78%", "high_price": "55,325.6", "last_price": "53,783.9", "low_price": "53,476.4", "start_price": "55,325.2", "volume": "75.68K"}, {"date": "20211008", "type": "BTC", "fluc_ratio": 0.0024, "high_price": 55977.9, "last_price": 53914.7, "low_price": 53659.3, "start_price": 53785.5, "volume": "64.05K"}, {"date": "20211008", "type": "BTC", "fluc_ratio": "0.24%", "high_price": "55,977.9", "last_price": "53,914.7", "low_price": "53,659.3", "start_price": "53,785.5", "volume": "64.05K"}, {"date": "20211009", "type": "BTC", "fluc_ratio": 0.0191, "high_price": 55430.8, "last_price": 54942.5, "low_price": 53711.7, "start_price": 53924.1, "volume": "64.65K"}, {"date": "20211009", "type": "BTC", "fluc_ratio": "1.91%", "high_price": "55,430.8", "last_price": "54,942.5", "low_price": "53,711.7", "start_price": "53,924.1", "volume": "64.65K"}, {"date": "20211010", "type": "BTC", "fluc_ratio": -0.0046, "high_price": 56432.2, "last_price": 54687.7, "low_price": 54100.8, "start_price": 54942.5, "volume": "104.43K"}, {"date": "20211010", "type": "BTC", "fluc_ratio": "-0.46%", "high_price": "56,432.2", "last_price": "54,687.7", "low_price": "54,100.8", "start_price": "54,942.5", "volume": "104.43K"}, {"date": "20211011", "type": "BTC", "fluc_ratio": 0.051, "high_price": 57814.1, "last_price": 57477.3, "low_price": 54457.8, "start_price": 54686.9, "volume": "73.84K"}, {"date": "20211011", "type": "BTC", "fluc_ratio": "5.10%", "high_price": "57,814.1", "last_price": "57,477.3", "low_price": "54,457.8", "start_price": "54,686.9", "volume": "73.84K"}, {"date": "20211012", "type": "BTC", "fluc_ratio": -0.0254, "high_price": 57635.7, "last_price": 56015.9, "low_price": 54155.4, "start_price": 57480.6, "volume": "74.85K"}, {"date": "20211012", "type": "BTC", "fluc_ratio": "-2.54%", "high_price": "57,635.7", "last_price": "56,015.9", "low_price": "54,155.4", "start_price": "57,480.6", "volume": "74.85K"}, {"date": "20211013", "type": "BTC", "fluc_ratio": 0.0244, "high_price": 57697.4, "last_price": 57380.1, "low_price": 54314.4, "start_price": 56014.5, "volume": "73.62K"}, {"date": "20211013", "type": "BTC", "fluc_ratio": "2.44%", "high_price": "57,697.4", "last_price": "57,380.1", "low_price": "54,314.4", "start_price": "56,014.5", "volume": "73.62K"}, {"date": "20211014", "type": "BTC", "fluc_ratio": -0.0006, "high_price": 58506.5, "last_price": 57345.8, "low_price": 56866.8, "start_price": 57370.4, "volume": "59.84K"}, {"date": "20211014", "type": "BTC", "fluc_ratio": "-0.06%", "high_price": "58,506.5", "last_price": "57,345.8", "low_price": "56,866.8", "start_price": "57,370.4", "volume": "59.84K"}, {"date": "20211015", "type": "BTC", "fluc_ratio": 0.0754, "high_price": 62892.8, "last_price": 61672.5, "low_price": 56874.8, "start_price": 57348.2, "volume": "121.48K"}, {"date": "20211015", "type": "BTC", "fluc_ratio": "7.54%", "high_price": "62,892.8", "last_price": "61,672.5", "low_price": "56,874.8", "start_price": "57,348.2", "volume": "121.48K"}, {"date": "20211016", "type": "BTC", "fluc_ratio": -0.0132, "high_price": 62329.2, "last_price": 60861.1, "low_price": 60161.9, "start_price": 61669.2, "volume": "49.93K"}, {"date": "20211016", "type": "BTC", "fluc_ratio": "-1.32%", "high_price": "62,329.2", "last_price": "60,861.1", "low_price": "60,161.9", "start_price": "61,669.2", "volume": "49.93K"}, {"date": "20211017", "type": "BTC", "fluc_ratio": 0.0109, "high_price": 61651.4, "last_price": 61527.5, "low_price": 59143.4, "start_price": 60865.5, "volume": "53.39K"}, {"date": "20211017", "type": "BTC", "fluc_ratio": "1.09%", "high_price": "61,651.4", "last_price": "61,527.5", "low_price": "59,143.4", "start_price": "60,865.5", "volume": "53.39K"}, {"date": "20211018", "type": "BTC", "fluc_ratio": 0.0086, "high_price": 62623.6, "last_price": 62056.3, "low_price": 60026.9, "start_price": 61525.8, "volume": "80.15K"}, {"date": "20211018", "type": "BTC", "fluc_ratio": "0.86%", "high_price": "62,623.6", "last_price": "62,056.3", "low_price": "60,026.9", "start_price": "61,525.8", "volume": "80.15K"}, {"date": "20211019", "type": "BTC", "fluc_ratio": 0.0358, "high_price": 64454.0, "last_price": 64278.5, "low_price": 61451.0, "start_price": 62030.2, "volume": "80.16K"}, {"date": "20211019", "type": "BTC", "fluc_ratio": "3.58%", "high_price": "64,454.0", "last_price": "64,278.5", "low_price": "61,451.0", "start_price": "62,030.2", "volume": "80.16K"}, {"date": "20211020", "type": "BTC", "fluc_ratio": 0.0265, "high_price": 66967.1, "last_price": 65979.1, "low_price": 63543.7, "start_price": 64276.9, "volume": "79.87K"}, {"date": "20211020", "type": "BTC", "fluc_ratio": "2.65%", "high_price": "66,967.1", "last_price": "65,979.1", "low_price": "63,543.7", "start_price": "64,276.9", "volume": "79.87K"}, {"date": "20211021", "type": "BTC", "fluc_ratio": -0.0571, "high_price": 66616.9, "last_price": 62210.2, "low_price": 62092.1, "start_price": 66004.6, "volume": "105.38K"}, {"date": "20211021", "type": "BTC", "fluc_ratio": "-5.71%", "high_price": "66,616.9", "last_price": "62,210.2", "low_price": "62,092.1", "start_price": "66,004.6", "volume": "105.38K"}, {"date": "20211022", "type": "BTC", "fluc_ratio": -0.0244, "high_price": 63699.7, "last_price": 60690.3, "low_price": 60055.7, "start_price": 62200.8, "volume": "75.69K"}, {"date": "20211022", "type": "BTC", "fluc_ratio": "-2.44%", "high_price": "63,699.7", "last_price": "60,690.3", "low_price": "60,055.7", "start_price": "62,200.8", "volume": "75.69K"}, {"date": "20211023", "type": "BTC", "fluc_ratio": 0.0103, "high_price": 61728.7, "last_price": 61312.5, "low_price": 59738.3, "start_price": 60693.2, "volume": "37.05K"}, {"date": "20211023", "type": "BTC", "fluc_ratio": "1.03%", "high_price": "61,728.7", "last_price": "61,312.5", "low_price": "59,738.3", "start_price": "60,693.2", "volume": "37.05K"}, {"date": "20211024", "type": "BTC", "fluc_ratio": -0.0073, "high_price": 61469.9, "last_price": 60866.5, "low_price": 59523.7, "start_price": 61308.2, "volume": "42.67K"}, {"date": "20211024", "type": "BTC", "fluc_ratio": "-0.73%", "high_price": "61,469.9", "last_price": "60,866.5", "low_price": "59,523.7", "start_price": "61,308.2", "volume": "42.67K"}, {"date": "20211025", "type": "BTC", "fluc_ratio": 0.0362, "high_price": 63694.8, "last_price": 63067.0, "low_price": 60655.8, "start_price": 60864.3, "volume": "51.06K"}, {"date": "20211025", "type": "BTC", "fluc_ratio": "3.62%", "high_price": "63,694.8", "last_price": "63,067.0", "low_price": "60,655.8", "start_price": "60,864.3", "volume": "51.06K"}, {"date": "20211026", "type": "BTC", "fluc_ratio": -0.0437, "high_price": 63275.1, "last_price": 60310.8, "low_price": 59907.3, "start_price": 63067.5, "volume": "57.13K"}, {"date": "20211026", "type": "BTC", "fluc_ratio": "-4.37%", "high_price": "63,275.1", "last_price": "60,310.8", "low_price": "59,907.3", "start_price": "63,067.5", "volume": "57.13K"}, {"date": "20211027", "type": "BTC", "fluc_ratio": -0.0311, "high_price": 61452.9, "last_price": 58438.1, "low_price": 58112.6, "start_price": 60312.5, "volume": "88.11K"}, {"date": "20211027", "type": "BTC", "fluc_ratio": "-3.11%", "high_price": "61,452.9", "last_price": "58,438.1", "low_price": "58,112.6", "start_price": "60,312.5", "volume": "88.11K"}, {"date": "20211028", "type": "BTC", "fluc_ratio": 0.0367, "high_price": 62251.3, "last_price": 60582.5, "low_price": 58128.1, "start_price": 58437.2, "volume": "88.47K"}, {"date": "20211028", "type": "BTC", "fluc_ratio": "3.67%", "high_price": "62,251.3", "last_price": "60,582.5", "low_price": "58,128.1", "start_price": "58,437.2", "volume": "88.47K"}, {"date": "20211029", "type": "BTC", "fluc_ratio": 0.0274, "high_price": 62952.2, "last_price": 62242.8, "low_price": 60322.2, "start_price": 60579.9, "volume": "63.39K"}, {"date": "20211029", "type": "BTC", "fluc_ratio": "2.74%", "high_price": "62,952.2", "last_price": "62,242.8", "low_price": "60,322.2", "start_price": "60,579.9", "volume": "63.39K"}, {"date": "20211030", "type": "BTC", "fluc_ratio": -0.0065, "high_price": 62338.5, "last_price": 61840.1, "low_price": 60786.0, "start_price": 62245.0, "volume": "40.51K"}, {"date": "20211030", "type": "BTC", "fluc_ratio": "-0.65%", "high_price": "62,338.5", "last_price": "61,840.1", "low_price": "60,786.0", "start_price": "62,245.0", "volume": "40.51K"}, {"date": "20211031", "type": "BTC", "fluc_ratio": -0.0086, "high_price": 62393.7, "last_price": 61309.6, "low_price": 60005.7, "start_price": 61842.2, "volume": "50.06K"}, {"date": "20211031", "type": "BTC", "fluc_ratio": "-0.86%", "high_price": "62,393.7", "last_price": "61,309.6", "low_price": "60,005.7", "start_price": "61,842.2", "volume": "50.06K"}, {"date": "20211101", "type": "BTC", "fluc_ratio": -0.0064, "high_price": 62430.1, "last_price": 60915.3, "low_price": 59612.7, "start_price": 61310.1, "volume": "61.21K"}, {"date": "20211101", "type": "BTC", "fluc_ratio": "-0.64%", "high_price": "62,430.1", "last_price": "60,915.3", "low_price": "59,612.7", "start_price": "61,310.1", "volume": "61.21K"}, {"date": "20211102", "type": "BTC", "fluc_ratio": 0.0379, "high_price": 64256.4, "last_price": 63221.7, "low_price": 60651.5, "start_price": 60912.2, "volume": "65.26K"}, {"date": "20211102", "type": "BTC", "fluc_ratio": "3.79%", "high_price": "64,256.4", "last_price": "63,221.7", "low_price": "60,651.5", "start_price": "60,912.2", "volume": "65.26K"}, {"date": "20211103", "type": "BTC", "fluc_ratio": -0.0053, "high_price": 63508.6, "last_price": 62884.7, "low_price": 62762.5, "start_price": 63223.5, "volume": "64.64K"}, {"date": "20211103", "type": "BTC", "fluc_ratio": "-0.48%", "high_price": "63,508.6", "last_price": "62,918.5", "low_price": "60,883.0", "start_price": "63,223.5", "volume": "61.05K"}, {"date": "20211104", "type": "BTC", "fluc_ratio": "-2.39%", "high_price": "63,077.6", "last_price": "61,412.6", "low_price": "60,742.9", "start_price": "62,915.4", "volume": "49.91K"}, {"date": "20211105", "type": "BTC", "fluc_ratio": "-0.71%", "high_price": "62,560.3", "last_price": "60,974.3", "low_price": "60,742.4", "start_price": "61,411.5", "volume": "44.46K"}, {"date": "20211106", "type": "BTC", "fluc_ratio": "0.84%", "high_price": "61,543.2", "last_price": "61,483.9", "low_price": "60,093.6", "start_price": "60,973.2", "volume": "34.89K"}, {"date": "20211107", "type": "BTC", "fluc_ratio": "2.91%", "high_price": "63,273.2", "last_price": "63,273.2", "low_price": "61,347.2", "start_price": "61,483.8", "volume": "34.34K"}, {"date": "20211108", "type": "BTC", "fluc_ratio": "6.72%", "high_price": "67,763.3", "last_price": "67,527.9", "low_price": "63,276.4", "start_price": "63,276.4", "volume": "81.08K"}, {"date": "20211109", "type": "BTC", "fluc_ratio": "-0.92%", "high_price": "68,493.3", "last_price": "66,904.4", "low_price": "66,334.9", "start_price": "67,528.7", "volume": "66.13K"}, {"date": "20211110", "type": "BTC", "fluc_ratio": "-2.95%", "high_price": "68,990.6", "last_price": "64,932.6", "low_price": "62,951.3", "start_price": "66,942.6", "volume": "96.21K"}, {"date": "20211111", "type": "BTC", "fluc_ratio": "-0.19%", "high_price": "65,583.3", "last_price": "64,806.7", "low_price": "64,121.9", "start_price": "64,922.8", "volume": "50.37K"}, {"date": "20211112", "type": "BTC", "fluc_ratio": "-1.04%", "high_price": "65,449.7", "last_price": "64,134.5", "low_price": "62,309.7", "start_price": "64,782.6", "volume": "63.27K"}, {"date": "20211113", "type": "BTC", "fluc_ratio": "0.41%", "high_price": "64,906.0", "last_price": "64,398.6", "low_price": "63,381.4", "start_price": "64,133.3", "volume": "30.34K"}, {"date": "20211114", "type": "BTC", "fluc_ratio": "1.72%", "high_price": "65,508.2", "last_price": "65,508.2", "low_price": "63,608.3", "start_price": "64,397.2", "volume": "33.98K"}, {"date": "20211115", "type": "BTC", "fluc_ratio": "-2.92%", "high_price": "66,311.2", "last_price": "63,597.9", "low_price": "63,439.5", "start_price": "65,514.9", "volume": "53.53K"}, {"date": "20211116", "type": "BTC", "fluc_ratio": "-5.52%", "high_price": "63,605.6", "last_price": "60,089.1", "low_price": "58,655.9", "start_price": "63,605.1", "volume": "115.36K"}, {"date": "20211117", "type": "BTC", "fluc_ratio": "0.46%", "high_price": "60,814.5", "last_price": "60,367.8", "low_price": "58,531.9", "start_price": "60,074.2", "volume": "73.93K"}, {"date": "20211118", "type": "BTC", "fluc_ratio": "-5.65%", "high_price": "60,936.9", "last_price": "56,955.3", "low_price": "56,524.4", "start_price": "60,368.2", "volume": "100.37K"}, {"date": "20211119", "type": "BTC", "fluc_ratio": "1.98%", "high_price": "58,335.9", "last_price": "58,083.4", "low_price": "55,626.3", "start_price": "56,908.3", "volume": "74.44K"}, {"date": "20211120", "type": "BTC", "fluc_ratio": "2.81%", "high_price": "59,854.6", "last_price": "59,717.6", "low_price": "57,435.3", "start_price": "58,080.8", "volume": "44.53K"}, {"date": "20211121", "type": "BTC", "fluc_ratio": "-1.68%", "high_price": "60,002.6", "last_price": "58,714.3", "low_price": "58,528.3", "start_price": "59,724.0", "volume": "40.98K"}, {"date": "20211122", "type": "BTC", "fluc_ratio": "-4.10%", "high_price": "59,288.3", "last_price": "56,308.8", "low_price": "55,656.8", "start_price": "58,719.7", "volume": "76.45K"}, {"date": "20211123", "type": "BTC", "fluc_ratio": "2.25%", "high_price": "57,855.1", "last_price": "57,573.2", "low_price": "55,542.5", "start_price": "56,304.8", "volume": "72.48K"}, {"date": "20211124", "type": "BTC", "fluc_ratio": "-0.70%", "high_price": "57,697.4", "last_price": "57,171.7", "low_price": "55,910.6", "start_price": "57,559.4", "volume": "56.68K"}, {"date": "20211125", "type": "BTC", "fluc_ratio": "3.08%", "high_price": "59,387.3", "last_price": "58,935.1", "low_price": "57,029.8", "start_price": "57,167.1", "volume": "56.79K"}, {"date": "20211126", "type": "BTC", "fluc_ratio": "-8.83%", "high_price": "59,151.1", "last_price": "53,730.9", "low_price": "53,533.5", "start_price": "58,937.3", "volume": "104.03K"}, {"date": "20211127", "type": "BTC", "fluc_ratio": "1.93%", "high_price": "55,280.3", "last_price": "54,765.9", "low_price": "53,654.3", "start_price": "53,747.2", "volume": "40.71K"}, {"date": "20211128", "type": "BTC", "fluc_ratio": "4.61%", "high_price": "57,392.3", "last_price": "57,291.5", "low_price": "53,448.3", "start_price": "54,758.0", "volume": "49.28K"}, {"date": "20211129", "type": "BTC", "fluc_ratio": "0.88%", "high_price": "58,855.2", "last_price": "57,794.8", "low_price": "56,726.7", "start_price": "57,288.1", "volume": "58.65K"}, {"date": "20211130", "type": "BTC", "fluc_ratio": "-1.58%", "high_price": "59,174.4", "last_price": "56,882.9", "low_price": "55,936.9", "start_price": "57,795.2", "volume": "73.66K"}, {"date": "20211201", "type": "BTC", "fluc_ratio": "0.58%", "high_price": "59,064.3", "last_price": "57,210.3", "low_price": "56,496.5", "start_price": "56,891.7", "volume": "66.75K"}, {"date": "20211202", "type": "BTC", "fluc_ratio": "-1.25%", "high_price": "57,377.5", "last_price": "56,496.0", "low_price": "55,807.9", "start_price": "57,207.8", "volume": "54.94K"}, {"date": "20211203", "type": "BTC", "fluc_ratio": "-5.07%", "high_price": "57,543.6", "last_price": "53,631.5", "low_price": "52,008.9", "start_price": "56,495.2", "volume": "89.20K"}, {"date": "20211204", "type": "BTC", "fluc_ratio": "-8.27%", "high_price": "53,847.2", "last_price": "49,195.2", "low_price": "42,587.8", "start_price": "53,620.7", "volume": "168.00K"}, {"date": "20211205", "type": "BTC", "fluc_ratio": "0.43%", "high_price": "49,689.3", "last_price": "49,405.5", "low_price": "47,797.8", "start_price": "49,196.4", "volume": "72.03K"}, {"date": "20211206", "type": "BTC", "fluc_ratio": "2.34%", "high_price": "50,913.3", "last_price": "50,562.1", "low_price": "47,237.9", "start_price": "49,412.1", "volume": "89.68K"}, {"date": "20211207", "type": "BTC", "fluc_ratio": "0.07%", "high_price": "51,918.6", "last_price": "50,595.2", "low_price": "50,070.9", "start_price": "50,547.4", "volume": "56.29K"}, {"date": "20211208", "type": "BTC", "fluc_ratio": "-0.24%", "high_price": "51,204.7", "last_price": "50,473.9", "low_price": "48,700.7", "start_price": "50,596.6", "volume": "55.59K"}, {"date": "20211209", "type": "BTC", "fluc_ratio": "-5.70%", "high_price": "50,790.2", "last_price": "47,596.6", "low_price": "47,341.9", "start_price": "50,477.6", "volume": "58.69K"}, {"date": "20211210", "type": "BTC", "fluc_ratio": "-0.97%", "high_price": "49,974.8", "last_price": "47,137.2", "low_price": "47,007.1", "start_price": "47,591.7", "volume": "68.06K"}, {"date": "20211211", "type": "BTC", "fluc_ratio": "4.62%", "high_price": "49,487.0", "last_price": "49,314.5", "low_price": "46,834.0", "start_price": "47,138.4", "volume": "45.23K"}, {"date": "20211212", "type": "BTC", "fluc_ratio": "1.55%", "high_price": "50,779.2", "last_price": "50,081.0", "low_price": "48,670.5", "start_price": "49,332.5", "volume": "40.30K"}, {"date": "20211213", "type": "BTC", "fluc_ratio": "-6.74%", "high_price": "50,196.1", "last_price": "46,703.6", "low_price": "45,848.2", "start_price": "50,075.9", "volume": "80.37K"}, {"date": "20211214", "type": "BTC", "fluc_ratio": "3.56%", "high_price": "48,635.0", "last_price": "48,366.5", "low_price": "46,338.3", "start_price": "46,709.8", "volume": "62.54K"}, {"date": "20211215", "type": "BTC", "fluc_ratio": "1.04%", "high_price": "49,477.9", "last_price": "48,871.5", "low_price": "46,572.6", "start_price": "48,366.2", "volume": "80.28K"}, {"date": "20211216", "type": "BTC", "fluc_ratio": "-2.54%", "high_price": "49,387.8", "last_price": "47,628.2", "low_price": "47,543.9", "start_price": "48,876.6", "volume": "48.20K"}, {"date": "20211217", "type": "BTC", "fluc_ratio": "-3.06%", "high_price": "47,997.2", "last_price": "46,172.2", "low_price": "45,523.8", "start_price": "47,630.4", "volume": "67.50K"}, {"date": "20211218", "type": "BTC", "fluc_ratio": "1.48%", "high_price": "47,330.2", "last_price": "46,856.2", "low_price": "45,513.4", "start_price": "46,171.8", "volume": "36.93K"}, {"date": "20211219", "type": "BTC", "fluc_ratio": "-0.32%", "high_price": "48,270.2", "last_price": "46,704.5", "low_price": "46,438.4", "start_price": "46,855.7", "volume": "44.05K"}, {"date": "20211220", "type": "BTC", "fluc_ratio": "0.41%", "high_price": "47,488.9", "last_price": "46,895.2", "low_price": "45,577.3", "start_price": "46,703.4", "volume": "57.53K"}, {"date": "20211221", "type": "BTC", "fluc_ratio": "4.28%", "high_price": "49,306.1", "last_price": "48,902.0", "low_price": "46,654.0", "start_price": "46,900.1", "volume": "57.88K"}, {"date": "20211222", "type": "BTC", "fluc_ratio": "-0.62%", "high_price": "49,540.3", "last_price": "48,599.7", "low_price": "48,449.7", "start_price": "48,898.7", "volume": "40.89K"}, {"date": "20211223", "type": "BTC", "fluc_ratio": "4.53%", "high_price": "51,355.6", "last_price": "50,801.0", "low_price": "48,053.4", "start_price": "48,599.6", "volume": "56.24K"}, {"date": "20211224", "type": "BTC", "fluc_ratio": "-0.03%", "high_price": "51,795.3", "last_price": "50,786.1", "low_price": "50,428.4", "start_price": "50,807.4", "volume": "45.97K"}, {"date": "20211225", "type": "BTC", "fluc_ratio": "-0.75%", "high_price": "51,140.2", "last_price": "50,406.4", "low_price": "50,196.8", "start_price": "50,789.6", "volume": "26.67K"}, {"date": "20211226", "type": "BTC", "fluc_ratio": "0.74%", "high_price": "51,247.0", "last_price": "50,779.9", "low_price": "49,527.0", "start_price": "50,404.0", "volume": "32.34K"}, {"date": "20211227", "type": "BTC", "fluc_ratio": "-0.20%", "high_price": "52,016.3", "last_price": "50,678.2", "low_price": "50,459.0", "start_price": "50,783.6", "volume": "43.90K"}, {"date": "20211228", "type": "BTC", "fluc_ratio": "-6.18%", "high_price": "50,703.8", "last_price": "47,545.2", "low_price": "47,345.7", "start_price": "50,703.4", "volume": "74.39K"}, {"date": "20211229", "type": "BTC", "fluc_ratio": "-2.28%", "high_price": "48,121.7", "last_price": "46,461.7", "low_price": "46,127.8", "start_price": "47,548.4", "volume": "63.92K"}, {"date": "20211230", "type": "BTC", "fluc_ratio": "1.42%", "high_price": "47,901.4", "last_price": "47,123.3", "low_price": "46,003.0", "start_price": "46,470.7", "volume": "60.96K"}, {"date": "20211231", "type": "BTC", "fluc_ratio": "-1.92%", "high_price": "48,553.9", "last_price": "46,219.5", "low_price": "45,693.6", "start_price": "47,123.3", "volume": "58.18K"}, {"date": "20220101", "type": "BTC", "fluc_ratio": "3.29%", "high_price": "47,917.6", "last_price": "47,738.0", "low_price": "46,217.5", "start_price": "46,217.5", "volume": "31.24K"}, {"date": "20220102", "type": "BTC", "fluc_ratio": "-0.89%", "high_price": "47,944.9", "last_price": "47,311.8", "low_price": "46,718.2", "start_price": "47,738.7", "volume": "27.02K"}, {"date": "20220103", "type": "BTC", "fluc_ratio": "-1.86%", "high_price": "47,556.0", "last_price": "46,430.2", "low_price": "45,704.0", "start_price": "47,293.9", "volume": "41.06K"}, {"date": "20220104", "type": "BTC", "fluc_ratio": "-1.28%", "high_price": "47,505.4", "last_price": "45,837.3", "low_price": "45,602.1", "start_price": "46,435.7", "volume": "55.59K"}, {"date": "20220105", "type": "BTC", "fluc_ratio": "-5.26%", "high_price": "47,019.4", "last_price": "43,425.9", "low_price": "42,535.1", "start_price": "45,833.1", "volume": "83.74K"}, {"date": "20220106", "type": "BTC", "fluc_ratio": "-0.76%", "high_price": "43,772.3", "last_price": "43,097.5", "low_price": "42,481.1", "start_price": "43,431.6", "volume": "63.08K"}, {"date": "20220107", "type": "BTC", "fluc_ratio": "-3.60%", "high_price": "43,127.7", "last_price": "41,546.7", "low_price": "40,810.0", "start_price": "43,097.9", "volume": "88.36K"}, {"date": "20220108", "type": "BTC", "fluc_ratio": "0.30%", "high_price": "42,304.4", "last_price": "41,672.0", "low_price": "40,574.3", "start_price": "41,551.3", "volume": "52.54K"}, {"date": "20220109", "type": "BTC", "fluc_ratio": "0.42%", "high_price": "42,764.4", "last_price": "41,848.3", "low_price": "41,260.9", "start_price": "41,681.2", "volume": "37.51K"}, {"date": "20220110", "type": "BTC", "fluc_ratio": "-0.04%", "high_price": "42,243.8", "last_price": "41,832.2", "low_price": "39,697.0", "start_price": "41,848.9", "volume": "85.50K"}, {"date": "20220111", "type": "BTC", "fluc_ratio": "2.15%", "high_price": "43,090.2", "last_price": "42,733.2", "low_price": "41,287.6", "start_price": "41,829.1", "volume": "61.78K"}, {"date": "20220112", "type": "BTC", "fluc_ratio": "2.73%", "high_price": "44,243.6", "last_price": "43,901.0", "low_price": "42,476.7", "start_price": "42,735.0", "volume": "53.95K"}, {"date": "20220113", "type": "BTC", "fluc_ratio": "-3.05%", "high_price": "44,404.7", "last_price": "42,560.0", "low_price": "42,337.5", "start_price": "43,900.0", "volume": "53.42K"}, {"date": "20220114", "type": "BTC", "fluc_ratio": "1.21%", "high_price": "43,435.1", "last_price": "43,073.3", "low_price": "41,848.7", "start_price": "42,562.2", "volume": "50.50K"}, {"date": "20220115", "type": "BTC", "fluc_ratio": "0.06%", "high_price": "43,777.9", "last_price": "43,097.0", "low_price": "42,586.1", "start_price": "43,073.6", "volume": "31.44K"}, {"date": "20220116", "type": "BTC", "fluc_ratio": "-0.04%", "high_price": "43,462.0", "last_price": "43,079.1", "low_price": "42,643.3", "start_price": "43,079.2", "volume": "28.66K"}, {"date": "20220117", "type": "BTC", "fluc_ratio": "-2.02%", "high_price": "43,179.6", "last_price": "42,209.3", "low_price": "41,559.4", "start_price": "43,080.5", "volume": "41.44K"}, {"date": "20220118", "type": "BTC", "fluc_ratio": "0.37%", "high_price": "42,674.2", "last_price": "42,364.6", "low_price": "41,300.7", "start_price": "42,209.9", "volume": "47.32K"}, {"date": "20220119", "type": "BTC", "fluc_ratio": "-1.62%", "high_price": "42,558.0", "last_price": "41,677.8", "low_price": "41,160.9", "start_price": "42,365.3", "volume": "53.77K"}, {"date": "20220120", "type": "BTC", "fluc_ratio": "-2.31%", "high_price": "43,487.1", "last_price": "40,715.9", "low_price": "40,568.3", "start_price": "41,683.6", "volume": "65.28K"}, {"date": "20220121", "type": "BTC", "fluc_ratio": "-10.41%", "high_price": "41,104.6", "last_price": "36,475.5", "low_price": "35,503.9", "start_price": "40,698.1", "volume": "155.80K"}, {"date": "20220122", "type": "BTC", "fluc_ratio": "-3.84%", "high_price": "36,749.8", "last_price": "35,075.2", "low_price": "34,116.0", "start_price": "36,467.7", "volume": "138.09K"}, {"date": "20220123", "type": "BTC", "fluc_ratio": "3.40%", "high_price": "36,513.0", "last_price": "36,269.5", "low_price": "34,655.2", "start_price": "35,072.9", "volume": "70.43K"}, {"date": "20220124", "type": "BTC", "fluc_ratio": "1.15%", "high_price": "37,424.0", "last_price": "36,686.3", "low_price": "32,985.6", "start_price": "36,268.6", "volume": "153.77K"}, {"date": "20220125", "type": "BTC", "fluc_ratio": "0.72%", "high_price": "37,501.8", "last_price": "36,950.6", "low_price": "35,729.3", "start_price": "36,691.3", "volume": "79.68K"}, {"date": "20220126", "type": "BTC", "fluc_ratio": "-0.41%", "high_price": "38,862.6", "last_price": "36,800.4", "low_price": "36,280.0", "start_price": "36,962.3", "volume": "107.87K"}, {"date": "20220127", "type": "BTC", "fluc_ratio": "0.99%", "high_price": "37,215.4", "last_price": "37,164.3", "low_price": "35,543.2", "start_price": "36,800.1", "volume": "83.52K"}, {"date": "20220128", "type": "BTC", "fluc_ratio": "1.56%", "high_price": "37,995.9", "last_price": "37,745.1", "low_price": "36,176.5", "start_price": "37,195.6", "volume": "69.45K"}, {"date": "20220129", "type": "BTC", "fluc_ratio": "1.13%", "high_price": "38,663.7", "last_price": "38,170.8", "low_price": "37,350.2", "start_price": "37,736.5", "volume": "42.77K"}, {"date": "20220130", "type": "BTC", "fluc_ratio": "-0.66%", "high_price": "38,313.3", "last_price": "37,917.7", "low_price": "37,390.6", "start_price": "38,167.5", "volume": "34.10K"}, {"date": "20220131", "type": "BTC", "fluc_ratio": "1.53%", "high_price": "38,701.4", "last_price": "38,498.6", "low_price": "36,672.8", "start_price": "37,923.8", "volume": "61.27K"}, {"date": "20220201", "type": "BTC", "fluc_ratio": "0.55%", "high_price": "39,230.0", "last_price": "38,709.7", "low_price": "38,037.9", "start_price": "38,475.6", "volume": "55.20K"}, {"date": "20220202", "type": "BTC", "fluc_ratio": "-4.70%", "high_price": "38,853.8", "last_price": "36,890.2", "low_price": "36,682.3", "start_price": "38,711.2", "volume": "53.74K"}, {"date": "20220203", "type": "BTC", "fluc_ratio": "1.08%", "high_price": "37,304.3", "last_price": "37,287.8", "low_price": "36,297.3", "start_price": "36,890.2", "volume": "50.35K"}, {"date": "20220204", "type": "BTC", "fluc_ratio": "11.48%", "high_price": "41,689.0", "last_price": "41,567.6", "low_price": "37,041.1", "start_price": "37,287.8", "volume": "95.49K"}, {"date": "20220205", "type": "BTC", "fluc_ratio": "-0.37%", "high_price": "41,899.8", "last_price": "41,412.1", "low_price": "40,963.3", "start_price": "41,566.5", "volume": "46.32K"}, {"date": "20220206", "type": "BTC", "fluc_ratio": "2.37%", "high_price": "42,614.8", "last_price": "42,392.2", "low_price": "41,176.3", "start_price": "41,411.9", "volume": "31.20K"}, {"date": "20220207", "type": "BTC", "fluc_ratio": "3.40%", "high_price": "44,468.3", "last_price": "43,833.9", "low_price": "41,695.4", "start_price": "42,385.2", "volume": "76.60K"}, {"date": "20220208", "type": "BTC", "fluc_ratio": "0.47%", "high_price": "45,399.8", "last_price": "44,038.2", "low_price": "42,705.0", "start_price": "43,833.9", "volume": "92.88K"}, {"date": "20220209", "type": "BTC", "fluc_ratio": "0.80%", "high_price": "44,800.4", "last_price": "44,388.9", "low_price": "43,163.0", "start_price": "44,038.2", "volume": "50.92K"}, {"date": "20220210", "type": "BTC", "fluc_ratio": "-1.96%", "high_price": "45,755.2", "last_price": "43,521.0", "low_price": "43,242.5", "start_price": "44,388.9", "volume": "89.69K"}, {"date": "20220211", "type": "BTC", "fluc_ratio": "-2.60%", "high_price": "43,915.1", "last_price": "42,388.4", "low_price": "42,023.4", "start_price": "43,519.3", "volume": "69.95K"}, {"date": "20220212", "type": "BTC", "fluc_ratio": "-0.43%", "high_price": "43,006.4", "last_price": "42,205.2", "low_price": "41,776.8", "start_price": "42,388.4", "volume": "37.88K"}, {"date": "20220213", "type": "BTC", "fluc_ratio": "-0.34%", "high_price": "42,725.1", "last_price": "42,061.1", "low_price": "41,880.1", "start_price": "42,205.5", "volume": "25.88K"}, {"date": "20220214", "type": "BTC", "fluc_ratio": "1.16%", "high_price": "42,799.7", "last_price": "42,550.3", "low_price": "41,591.3", "start_price": "42,061.1", "volume": "53.60K"}, {"date": "20220215", "type": "BTC", "fluc_ratio": "4.69%", "high_price": "44,722.6", "last_price": "44,544.4", "low_price": "42,460.1", "start_price": "42,550.3", "volume": "56.34K"}, {"date": "20220216", "type": "BTC", "fluc_ratio": "-1.48%", "high_price": "44,552.9", "last_price": "43,883.6", "low_price": "43,377.6", "start_price": "44,540.9", "volume": "41.40K"}, {"date": "20220217", "type": "BTC", "fluc_ratio": "-7.59%", "high_price": "44,167.1", "last_price": "40,552.8", "low_price": "40,103.8", "start_price": "43,885.5", "volume": "72.63K"}, {"date": "20220218", "type": "BTC", "fluc_ratio": "-1.36%", "high_price": "40,935.5", "last_price": "40,000.1", "low_price": "39,505.0", "start_price": "40,532.5", "volume": "64.96K"}, {"date": "20220219", "type": "BTC", "fluc_ratio": "0.23%", "high_price": "40,434.3", "last_price": "40,090.3", "low_price": "39,666.6", "start_price": "40,000.1", "volume": "25.78K"}, {"date": "20220220", "type": "BTC", "fluc_ratio": "-4.33%", "high_price": "40,120.3", "last_price": "38,355.0", "low_price": "38,042.2", "start_price": "40,089.6", "volume": "47.92K"}, {"date": "20220221", "type": "BTC", "fluc_ratio": "-3.49%", "high_price": "39,444.1", "last_price": "37,017.7", "low_price": "36,868.9", "start_price": "38,355.0", "volume": "91.82K"}, {"date": "20220222", "type": "BTC", "fluc_ratio": "3.32%", "high_price": "38,414.9", "last_price": "38,248.2", "low_price": "36,399.6", "start_price": "37,018.3", "volume": "82.75K"}, {"date": "20220223", "type": "BTC", "fluc_ratio": "-2.68%", "high_price": "39,194.5", "last_price": "37,224.6", "low_price": "37,099.5", "start_price": "38,248.2", "volume": "64.84K"}, {"date": "20220224", "type": "BTC", "fluc_ratio": "2.99%", "high_price": "39,351.6", "last_price": "38,339.2", "low_price": "34,357.4", "start_price": "37,250.2", "volume": "180.47K"}, {"date": "20220225", "type": "BTC", "fluc_ratio": "2.27%", "high_price": "39,683.7", "last_price": "39,209.6", "low_price": "38,042.6", "start_price": "38,339.2", "volume": "83.78K"}, {"date": "20220226", "type": "BTC", "fluc_ratio": "-0.24%", "high_price": "40,094.5", "last_price": "39,115.5", "low_price": "38,639.1", "start_price": "39,221.6", "volume": "41.55K"}, {"date": "20220227", "type": "BTC", "fluc_ratio": "-3.65%", "high_price": "39,838.5", "last_price": "37,689.1", "low_price": "37,062.3", "start_price": "39,116.6", "volume": "66.14K"}, {"date": "20220228", "type": "BTC", "fluc_ratio": "14.59%", "high_price": "43,977.8", "last_price": "43,188.2", "low_price": "37,458.9", "start_price": "37,707.2", "volume": "108.07K"}, {"date": "20220301", "type": "BTC", "fluc_ratio": "2.85%", "high_price": "44,900.5", "last_price": "44,420.3", "low_price": "42,876.6", "start_price": "43,187.2", "volume": "90.67K"}, {"date": "20220302", "type": "BTC", "fluc_ratio": "-1.14%", "high_price": "45,294.2", "last_price": "43,912.8", "low_price": "43,361.3", "start_price": "44,420.3", "volume": "80.82K"}, {"date": "20220303", "type": "BTC", "fluc_ratio": "-3.30%", "high_price": "44,077.2", "last_price": "42,463.0", "low_price": "41,840.8", "start_price": "43,912.8", "volume": "74.11K"}, {"date": "20220304", "type": "BTC", "fluc_ratio": "-7.82%", "high_price": "42,848.7", "last_price": "39,142.7", "low_price": "38,594.9", "start_price": "42,463.0", "volume": "3.21B"}, {"date": "20220305", "type": "BTC", "fluc_ratio": "0.65%", "high_price": "39,600.2", "last_price": "39,395.8", "low_price": "38,626.1", "start_price": "39,142.8", "volume": "1.50B"}, {"date": "20220306", "type": "BTC", "fluc_ratio": "-2.52%", "high_price": "39,668.1", "last_price": "38,403.1", "low_price": "38,115.0", "start_price": "39,396.3", "volume": "1.93B"}, {"date": "20220307", "type": "BTC", "fluc_ratio": "-0.99%", "high_price": "39,532.0", "last_price": "38,024.8", "low_price": "37,182.1", "start_price": "38,420.6", "volume": "3.02B"}, {"date": "20220308", "type": "BTC", "fluc_ratio": "1.89%", "high_price": "39,351.5", "last_price": "38,744.8", "low_price": "37,886.6", "start_price": "38,020.6", "volume": "2.67B"}, {"date": "20220309", "type": "BTC", "fluc_ratio": "8.22%", "high_price": "42,538.5", "last_price": "41,929.0", "low_price": "38,663.3", "start_price": "38,731.5", "volume": "3.60B"}, {"date": "20220310", "type": "BTC", "fluc_ratio": "-5.99%", "high_price": "42,029.1", "last_price": "39,416.3", "low_price": "38,603.5", "start_price": "41,933.9", "volume": "3.62B"}, {"date": "20220311", "type": "BTC", "fluc_ratio": "-1.74%", "high_price": "40,177.0", "last_price": "38,730.2", "low_price": "38,236.4", "start_price": "39,422.5", "volume": "2.79B"}, {"date": "20220312", "type": "BTC", "fluc_ratio": "0.22%", "high_price": "39,355.3", "last_price": "38,814.3", "low_price": "38,666.5", "start_price": "38,730.2", "volume": "1.11B"}, {"date": "20220313", "type": "BTC", "fluc_ratio": "-2.63%", "high_price": "39,272.3", "last_price": "37,792.4", "low_price": "37,603.4", "start_price": "38,813.2", "volume": "1.55B"}, {"date": "20220314", "type": "BTC", "fluc_ratio": "4.97%", "high_price": "39,914.3", "last_price": "39,671.1", "low_price": "37,613.6", "start_price": "37,789.5", "volume": "2.33B"}, {"date": "20220315", "type": "BTC", "fluc_ratio": "-0.97%", "high_price": "39,854.7", "last_price": "39,285.7", "low_price": "38,220.9", "start_price": "39,673.0", "volume": "2.25B"}, {"date": "20220316", "type": "BTC", "fluc_ratio": "4.67%", "high_price": "41,701.6", "last_price": "41,118.7", "low_price": "38,953.2", "start_price": "39,282.5", "volume": "4.47B"}, {"date": "20220317", "type": "BTC", "fluc_ratio": "-0.50%", "high_price": "41,406.0", "last_price": "40,914.8", "low_price": "40,557.8", "start_price": "41,118.7", "volume": "1.90B"}, {"date": "20220318", "type": "BTC", "fluc_ratio": "2.08%", "high_price": "42,308.4", "last_price": "41,767.8", "low_price": "40,234.8", "start_price": "40,914.6", "volume": "2.31B"}, {"date": "20220319", "type": "BTC", "fluc_ratio": "1.11%", "high_price": "42,386.0", "last_price": "42,233.0", "low_price": "41,529.6", "start_price": "41,768.0", "volume": "224.59M"}, {"date": "20220320", "type": "BTC", "fluc_ratio": "-2.27%", "high_price": "42,301.0", "last_price": "41,276.0", "low_price": "40,922.0", "start_price": "42,241.0", "volume": "308.45M"}, {"date": "20220321", "type": "BTC", "fluc_ratio": "-0.62%", "high_price": "41,532.0", "last_price": "41,022.0", "low_price": "40,530.0", "start_price": "41,282.0", "volume": "406.62M"}, {"date": "20220322", "type": "BTC", "fluc_ratio": "3.29%", "high_price": "43,327.9", "last_price": "42,373.0", "low_price": "40,893.0", "start_price": "41,022.0", "volume": "537.06M"}, {"date": "20220323", "type": "BTC", "fluc_ratio": "1.27%", "high_price": "43,027.0", "last_price": "42,912.0", "low_price": "41,795.0", "start_price": "42,373.0", "volume": "433.96M"}, {"date": "20220324", "type": "BTC", "fluc_ratio": "2.57%", "high_price": "44,251.0", "last_price": "44,013.0", "low_price": "42,658.0", "start_price": "42,911.0", "volume": "491.66M"}, {"date": "20220325", "type": "BTC", "fluc_ratio": "0.72%", "high_price": "45,112.0", "last_price": "44,331.0", "low_price": "43,622.0", "start_price": "44,013.0", "volume": "494.09M"}, {"date": "20220326", "type": "BTC", "fluc_ratio": "0.49%", "high_price": "44,818.0", "last_price": "44,548.0", "low_price": "44,090.0", "start_price": "44,331.0", "volume": "196.30M"}, {"date": "20220327", "type": "BTC", "fluc_ratio": "5.19%", "high_price": "46,947.0", "last_price": "46,859.0", "low_price": "44,445.0", "start_price": "44,542.0", "volume": "388.79M"}, {"date": "20220328", "type": "BTC", "fluc_ratio": "0.52%", "high_price": "48,199.0", "last_price": "47,105.0", "low_price": "46,672.0", "start_price": "46,859.0", "volume": "610.27M"}, {"date": "20220329", "type": "BTC", "fluc_ratio": "0.73%", "high_price": "48,127.0", "last_price": "47,449.0", "low_price": "47,029.0", "start_price": "47,126.0", "volume": "478.82M"}, {"date": "20220330", "type": "BTC", "fluc_ratio": "-0.79%", "high_price": "47,714.0", "last_price": "47,075.0", "low_price": "46,601.0", "start_price": "47,449.0", "volume": "467.76M"}, {"date": "20220331", "type": "BTC", "fluc_ratio": "-3.29%", "high_price": "47,624.0", "last_price": "45,525.0", "low_price": "45,228.0", "start_price": "47,071.0", "volume": "520.00M"}, {"date": "20220401", "type": "BTC", "fluc_ratio": "1.70%", "high_price": "46,728.0", "last_price": "46,297.0", "low_price": "44,261.0", "start_price": "45,529.0", "volume": "632.93M"}, {"date": "20220402", "type": "BTC", "fluc_ratio": "-1.05%", "high_price": "47,212.0", "last_price": "45,811.0", "low_price": "45,641.0", "start_price": "46,299.0", "volume": "345.93M"}, {"date": "20220403", "type": "BTC", "fluc_ratio": "1.30%", "high_price": "47,435.0", "last_price": "46,407.0", "low_price": "45,554.0", "start_price": "45,813.0", "volume": "398.86M"}, {"date": "20220404", "type": "BTC", "fluc_ratio": "0.48%", "high_price": "46,899.0", "last_price": "46,629.0", "low_price": "45,152.0", "start_price": "46,407.0", "volume": "446.12M"}, {"date": "20220405", "type": "BTC", "fluc_ratio": "-2.41%", "high_price": "47,201.0", "last_price": "45,506.0", "low_price": "45,388.0", "start_price": "46,614.0", "volume": "421.11M"}, {"date": "20220406", "type": "BTC", "fluc_ratio": "-5.13%", "high_price": "45,519.0", "last_price": "43,173.0", "low_price": "43,122.0", "start_price": "45,494.0", "volume": "649.52M"}, {"date": "20220407", "type": "BTC", "fluc_ratio": "0.64%", "high_price": "43,893.0", "last_price": "43,448.0", "low_price": "42,747.0", "start_price": "43,166.0", "volume": "390.85M"}, {"date": "20220408", "type": "BTC", "fluc_ratio": "-2.70%", "high_price": "43,979.0", "last_price": "42,275.0", "low_price": "42,113.0", "start_price": "43,450.0", "volume": "467.83M"}, {"date": "20220409", "type": "BTC", "fluc_ratio": "1.16%", "high_price": "42,809.0", "last_price": "42,767.0", "low_price": "42,129.0", "start_price": "42,275.0", "volume": "165.16M"}, {"date": "20220410", "type": "BTC", "fluc_ratio": "-1.47%", "high_price": "43,421.0", "last_price": "42,138.0", "low_price": "41,884.0", "start_price": "42,760.0", "volume": "255.83M"}, {"date": "20220411", "type": "BTC", "fluc_ratio": "-6.27%", "high_price": "42,418.0", "last_price": "39,497.0", "low_price": "39,202.0", "start_price": "42,144.0", "volume": "608.38M"}, {"date": "20220412", "type": "BTC", "fluc_ratio": "1.47%", "high_price": "40,678.0", "last_price": "40,078.0", "low_price": "39,265.0", "start_price": "39,507.0", "volume": "468.27M"}, {"date": "20220413", "type": "BTC", "fluc_ratio": "2.63%", "high_price": "41,515.0", "last_price": "41,133.0", "low_price": "39,581.0", "start_price": "40,072.0", "volume": "406.70M"}, {"date": "20220414", "type": "BTC", "fluc_ratio": "-2.91%", "high_price": "41,494.0", "last_price": "39,936.0", "low_price": "39,585.0", "start_price": "41,133.0", "volume": "294.29M"}, {"date": "20220415", "type": "BTC", "fluc_ratio": "1.56%", "high_price": "40,850.0", "last_price": "40,560.0", "low_price": "39,781.0", "start_price": "39,936.0", "volume": "233.09M"}, {"date": "20220416", "type": "BTC", "fluc_ratio": "-0.44%", "high_price": "40,691.0", "last_price": "40,382.0", "low_price": "40,003.0", "start_price": "40,571.0", "volume": "151.31M"}, {"date": "20220417", "type": "BTC", "fluc_ratio": "-1.68%", "high_price": "40,599.0", "last_price": "39,703.0", "low_price": "39,561.0", "start_price": "40,382.0", "volume": "210.01M"}, {"date": "20220418", "type": "BTC", "fluc_ratio": "2.77%", "high_price": "41,095.0", "last_price": "40,803.0", "low_price": "38,577.0", "start_price": "39,700.0", "volume": "484.26M"}, {"date": "20220419", "type": "BTC", "fluc_ratio": "1.72%", "high_price": "41,746.0", "last_price": "41,503.0", "low_price": "40,585.0", "start_price": "40,809.0", "volume": "268.28M"}, {"date": "20220420", "type": "BTC", "fluc_ratio": "-0.33%", "high_price": "42,203.0", "last_price": "41,368.0", "low_price": "40,915.0", "start_price": "41,499.0", "volume": "382.84M"}, {"date": "20220421", "type": "BTC", "fluc_ratio": "-2.14%", "high_price": "42,969.0", "last_price": "40,482.0", "low_price": "39,793.0", "start_price": "41,370.0", "volume": "493.05M"}, {"date": "20220422", "type": "BTC", "fluc_ratio": "-1.91%", "high_price": "40,792.0", "last_price": "39,709.0", "low_price": "39,200.0", "start_price": "40,487.0", "volume": "421.30M"}, {"date": "20220423", "type": "BTC", "fluc_ratio": "-0.73%", "high_price": "39,973.0", "last_price": "39,418.0", "low_price": "39,291.0", "start_price": "39,709.0", "volume": "190.60M"}, {"date": "20220424", "type": "BTC", "fluc_ratio": "0.12%", "high_price": "39,929.0", "last_price": "39,464.0", "low_price": "39,033.0", "start_price": "39,434.0", "volume": "283.63M"}, {"date": "20220425", "type": "BTC", "fluc_ratio": "2.44%", "high_price": "40,599.0", "last_price": "40,427.0", "low_price": "38,233.0", "start_price": "39,464.0", "volume": "654.60M"}, {"date": "20220426", "type": "BTC", "fluc_ratio": "-5.72%", "high_price": "40,770.0", "last_price": "38,113.0", "low_price": "37,708.0", "start_price": "40,443.0", "volume": "681.47M"}, {"date": "20220427", "type": "BTC", "fluc_ratio": "2.96%", "high_price": "39,447.0", "last_price": "39,243.0", "low_price": "37,869.0", "start_price": "38,113.0", "volume": "426.83M"}, {"date": "20220428", "type": "BTC", "fluc_ratio": "1.29%", "high_price": "40,382.0", "last_price": "39,748.0", "low_price": "38,888.0", "start_price": "39,243.0", "volume": "542.39M"}, {"date": "20220429", "type": "BTC", "fluc_ratio": "-2.94%", "high_price": "39,919.0", "last_price": "38,581.0", "low_price": "38,175.0", "start_price": "39,748.0", "volume": "382.90M"}, {"date": "20220430", "type": "BTC", "fluc_ratio": "-2.41%", "high_price": "38,776.0", "last_price": "37,650.0", "low_price": "37,596.0", "start_price": "38,590.0", "volume": "248.22M"}, {"date": "20220501", "type": "BTC", "fluc_ratio": "2.15%", "high_price": "38,676.0", "last_price": "38,461.0", "low_price": "37,397.0", "start_price": "37,642.0", "volume": "276.99M"}, {"date": "20220502", "type": "BTC", "fluc_ratio": "0.14%", "high_price": "39,134.0", "last_price": "38,514.0", "low_price": "38,061.0", "start_price": "38,472.0", "volume": "580.79M"}, {"date": "20220503", "type": "BTC", "fluc_ratio": "-2.07%", "high_price": "38,647.0", "last_price": "37,718.0", "low_price": "37,513.0", "start_price": "38,515.0", "volume": "367.21M"}, {"date": "20220504", "type": "BTC", "fluc_ratio": "5.22%", "high_price": "40,021.0", "last_price": "39,688.0", "low_price": "37,660.0", "start_price": "37,717.0", "volume": "691.49M"}, {"date": "20220505", "type": "BTC", "fluc_ratio": "-7.92%", "high_price": "39,833.0", "last_price": "36,544.0", "low_price": "36,183.0", "start_price": "39,686.0", "volume": "1.04B"}, {"date": "20220506", "type": "BTC", "fluc_ratio": "-1.46%", "high_price": "36,646.0", "last_price": "36,009.0", "low_price": "35,267.0", "start_price": "36,540.0", "volume": "752.84M"}, {"date": "20220507", "type": "BTC", "fluc_ratio": "-1.50%", "high_price": "36,119.0", "last_price": "35,468.0", "low_price": "34,773.0", "start_price": "36,003.0", "volume": "288.86M"}, {"date": "20220508", "type": "BTC", "fluc_ratio": "-3.97%", "high_price": "35,497.0", "last_price": "34,060.0", "low_price": "33,727.0", "start_price": "35,468.0", "volume": "671.05M"}, {"date": "20220509", "type": "BTC", "fluc_ratio": "-11.64%", "high_price": "34,227.0", "last_price": "30,095.0", "low_price": "30,095.0", "start_price": "34,041.0", "volume": "268.09K"}, {"date": "20220510", "type": "BTC", "fluc_ratio": "3.03%", "high_price": "32,621.2", "last_price": "31,007.5", "low_price": "29,831.0", "start_price": "30,098.2", "volume": "235.61K"}, {"date": "20220511", "type": "BTC", "fluc_ratio": "-6.25%", "high_price": "32,113.6", "last_price": "29,068.2", "low_price": "27,835.5", "start_price": "31,008.0", "volume": "296.90K"}, {"date": "20220512", "type": "BTC", "fluc_ratio": "-0.32%", "high_price": "30,136.7", "last_price": "28,976.0", "low_price": "26,500.5", "start_price": "29,073.4", "volume": "309.48K"}, {"date": "20220513", "type": "BTC", "fluc_ratio": "1.06%", "high_price": "31,002.7", "last_price": "29,284.4", "low_price": "28,755.0", "start_price": "28,994.3", "volume": "141.23K"}, {"date": "20220514", "type": "BTC", "fluc_ratio": "2.72%", "high_price": "30,277.4", "last_price": "30,080.4", "low_price": "28,666.7", "start_price": "29,285.2", "volume": "70.46K"}, {"date": "20220515", "type": "BTC", "fluc_ratio": "4.08%", "high_price": "31,383.8", "last_price": "31,308.7", "low_price": "29,499.4", "start_price": "30,078.6", "volume": "65.44K"}, {"date": "20220516", "type": "BTC", "fluc_ratio": "-4.66%", "high_price": "31,312.4", "last_price": "29,849.0", "low_price": "29,135.8", "start_price": "31,308.3", "volume": "100.25K"}, {"date": "20220517", "type": "BTC", "fluc_ratio": "1.97%", "high_price": "30,720.1", "last_price": "30,437.5", "low_price": "29,484.5", "start_price": "29,856.7", "volume": "79.63K"}, {"date": "20220518", "type": "BTC", "fluc_ratio": "-5.76%", "high_price": "30,687.9", "last_price": "28,683.7", "low_price": "28,648.1", "start_price": "30,437.5", "volume": "92.03K"}, {"date": "20220519", "type": "BTC", "fluc_ratio": "5.66%", "high_price": "30,525.1", "last_price": "30,305.9", "low_price": "28,682.1", "start_price": "28,700.4", "volume": "101.38K"}, {"date": "20220520", "type": "BTC", "fluc_ratio": "-3.72%", "high_price": "30,735.1", "last_price": "29,178.6", "low_price": "28,738.5", "start_price": "30,305.9", "volume": "98.78K"}, {"date": "20220521", "type": "BTC", "fluc_ratio": "0.88%", "high_price": "29,623.2", "last_price": "29,434.6", "low_price": "28,953.9", "start_price": "29,188.7", "volume": "32.27K"}, {"date": "20220522", "type": "BTC", "fluc_ratio": "2.89%", "high_price": "30,462.0", "last_price": "30,286.6", "low_price": "29,260.1", "start_price": "29,433.0", "volume": "50.60K"}, {"date": "20220523", "type": "BTC", "fluc_ratio": "-3.94%", "high_price": "30,644.8", "last_price": "29,093.3", "low_price": "28,913.6", "start_price": "30,287.3", "volume": "92.10K"}, {"date": "20220524", "type": "BTC", "fluc_ratio": "1.91%", "high_price": "29,810.8", "last_price": "29,648.7", "low_price": "28,706.1", "start_price": "29,091.6", "volume": "79.42K"}, {"date": "20220525", "type": "BTC", "fluc_ratio": "-0.36%", "high_price": "30,202.3", "last_price": "29,540.6", "low_price": "29,353.5", "start_price": "29,648.7", "volume": "78.85K"}, {"date": "20220526", "type": "BTC", "fluc_ratio": "-1.14%", "high_price": "29,868.9", "last_price": "29,203.5", "low_price": "28,077.9", "start_price": "29,537.9", "volume": "126.71K"}, {"date": "20220527", "type": "BTC", "fluc_ratio": "-2.06%", "high_price": "29,377.1", "last_price": "28,601.2", "low_price": "28,282.2", "start_price": "29,194.0", "volume": "116.41K"}, {"date": "20220528", "type": "BTC", "fluc_ratio": "1.49%", "high_price": "29,194.4", "last_price": "29,027.1", "low_price": "28,537.2", "start_price": "28,620.1", "volume": "43.87K"}, {"date": "20220529", "type": "BTC", "fluc_ratio": "1.51%", "high_price": "29,556.5", "last_price": "29,465.2", "low_price": "28,838.7", "start_price": "29,027.1", "volume": "36.87K"}, {"date": "20220530", "type": "BTC", "fluc_ratio": "7.66%", "high_price": "32,185.6", "last_price": "31,723.3", "low_price": "29,307.2", "start_price": "29,465.2", "volume": "129.56K"}, {"date": "20220531", "type": "BTC", "fluc_ratio": "0.22%", "high_price": "32,377.5", "last_price": "31,793.4", "low_price": "31,221.2", "start_price": "31,730.2", "volume": "86.60K"}, {"date": "20220601", "type": "BTC", "fluc_ratio": "-6.27%", "high_price": "31,969.9", "last_price": "29,798.5", "low_price": "29,396.6", "start_price": "31,793.1", "volume": "135.09K"}, {"date": "20220602", "type": "BTC", "fluc_ratio": "2.20%", "high_price": "30,638.5", "last_price": "30,455.5", "low_price": "29,604.4", "start_price": "29,798.6", "volume": "81.40K"}, {"date": "20220603", "type": "BTC", "fluc_ratio": "-2.48%", "high_price": "30,674.8", "last_price": "29,700.9", "low_price": "29,330.8", "start_price": "30,455.7", "volume": "72.13K"}, {"date": "20220604", "type": "BTC", "fluc_ratio": "0.55%", "high_price": "29,963.8", "last_price": "29,864.3", "low_price": "29,489.5", "start_price": "29,700.9", "volume": "33.51K"}, {"date": "20220605", "type": "BTC", "fluc_ratio": "0.16%", "high_price": "30,166.9", "last_price": "29,913.0", "low_price": "29,539.0", "start_price": "29,865.1", "volume": "30.33K"}, {"date": "20220606", "type": "BTC", "fluc_ratio": "4.86%", "high_price": "31,753.4", "last_price": "31,367.6", "low_price": "29,888.6", "start_price": "29,911.2", "volume": "94.01K"}, {"date": "20220607", "type": "BTC", "fluc_ratio": "-0.76%", "high_price": "31,556.6", "last_price": "31,128.8", "low_price": "29,235.0", "start_price": "31,370.3", "volume": "140.32K"}, {"date": "20220608", "type": "BTC", "fluc_ratio": "-2.98%", "high_price": "31,312.1", "last_price": "30,201.6", "low_price": "29,874.8", "start_price": "31,127.2", "volume": "87.96K"}, {"date": "20220609", "type": "BTC", "fluc_ratio": "-0.34%", "high_price": "30,691.4", "last_price": "30,097.8", "low_price": "29,953.8", "start_price": "30,202.1", "volume": "61.72K"}, {"date": "20220610", "type": "BTC", "fluc_ratio": "-3.37%", "high_price": "30,325.6", "last_price": "29,083.3", "low_price": "28,884.9", "start_price": "30,097.4", "volume": "104.26K"}, {"date": "20220611", "type": "BTC", "fluc_ratio": "-2.34%", "high_price": "29,426.6", "last_price": "28,403.4", "low_price": "28,161.8", "start_price": "29,083.3", "volume": "82.92K"}, {"date": "20220612", "type": "BTC", "fluc_ratio": "-6.33%", "high_price": "28,534.8", "last_price": "26,606.3", "low_price": "26,606.3", "start_price": "28,404.0", "volume": "120.02K"}, {"date": "20220613", "type": "BTC", "fluc_ratio": "-15.63%", "high_price": "26,857.6", "last_price": "22,448.0", "low_price": "22,006.3", "start_price": "26,606.3", "volume": "379.26K"}, {"date": "20220614", "type": "BTC", "fluc_ratio": "-1.29%", "high_price": "23,200.3", "last_price": "22,157.3", "low_price": "20,860.9", "start_price": "22,449.1", "volume": "251.01K"}, {"date": "20220615", "type": "BTC", "fluc_ratio": "1.90%", "high_price": "22,754.4", "last_price": "22,577.9", "low_price": "20,125.8", "start_price": "22,137.5", "volume": "280.41K"}, {"date": "20220616", "type": "BTC", "fluc_ratio": "-9.71%", "high_price": "22,942.1", "last_price": "20,386.6", "low_price": "20,231.1", "start_price": "22,577.9", "volume": "144.00K"}, {"date": "20220617", "type": "BTC", "fluc_ratio": "0.28%", "high_price": "21,315.4", "last_price": "20,444.6", "low_price": "20,244.1", "start_price": "20,391.3", "volume": "136.27K"}, {"date": "20220618", "type": "BTC", "fluc_ratio": "-7.13%", "high_price": "20,744.7", "last_price": "18,986.5", "low_price": "17,630.5", "start_price": "20,446.4", "volume": "267.25K"}, {"date": "20220619", "type": "BTC", "fluc_ratio": "8.38%", "high_price": "20,763.5", "last_price": "20,577.2", "low_price": "17,983.7", "start_price": "18,983.4", "volume": "169.39K"}, {"date": "20220620", "type": "BTC", "fluc_ratio": "-0.02%", "high_price": "20,996.8", "last_price": "20,572.3", "low_price": "19,658.8", "start_price": "20,576.9", "volume": "140.60K"}, {"date": "20220621", "type": "BTC", "fluc_ratio": "0.72%", "high_price": "21,689.3", "last_price": "20,720.4", "low_price": "20,371.7", "start_price": "20,571.6", "volume": "136.32K"}, {"date": "20220622", "type": "BTC", "fluc_ratio": "-3.64%", "high_price": "20,864.3", "last_price": "19,965.8", "low_price": "19,780.2", "start_price": "20,720.2", "volume": "125.94K"}, {"date": "20220623", "type": "BTC", "fluc_ratio": "5.68%", "high_price": "21,189.8", "last_price": "21,100.7", "low_price": "19,907.5", "start_price": "19,967.3", "volume": "110.70K"}, {"date": "20220624", "type": "BTC", "fluc_ratio": "0.60%", "high_price": "21,488.7", "last_price": "21,226.9", "low_price": "20,743.9", "start_price": "21,100.9", "volume": "104.56K"}, {"date": "20220625", "type": "BTC", "fluc_ratio": "1.24%", "high_price": "21,553.4", "last_price": "21,489.9", "low_price": "20,917.5", "start_price": "21,226.9", "volume": "66.63K"}, {"date": "20220626", "type": "BTC", "fluc_ratio": "-2.08%", "high_price": "21,837.4", "last_price": "21,043.5", "low_price": "20,989.7", "start_price": "21,489.9", "volume": "67.21K"}, {"date": "20220627", "type": "BTC", "fluc_ratio": "-1.49%", "high_price": "21,497.5", "last_price": "20,730.2", "low_price": "20,568.0", "start_price": "21,037.7", "volume": "84.69K"}, {"date": "20220628", "type": "BTC", "fluc_ratio": "-2.18%", "high_price": "21,200.2", "last_price": "20,278.0", "low_price": "20,210.5", "start_price": "20,727.9", "volume": "83.83K"}, {"date": "20220629", "type": "BTC", "fluc_ratio": "-0.82%", "high_price": "20,415.8", "last_price": "20,111.3", "low_price": "19,880.7", "start_price": "20,278.0", "volume": "98.97K"}, {"date": "20220630", "type": "BTC", "fluc_ratio": "-0.92%", "high_price": "20,155.1", "last_price": "19,926.6", "low_price": "18,682.7", "start_price": "20,111.3", "volume": "127.73K"}, {"date": "20220701", "type": "BTC", "fluc_ratio": "-3.33%", "high_price": "20,785.6", "last_price": "19,262.9", "low_price": "18,980.1", "start_price": "19,926.6", "volume": "150.18K"}, {"date": "20220702", "type": "BTC", "fluc_ratio": "-0.10%", "high_price": "19,425.4", "last_price": "19,243.2", "low_price": "19,006.4", "start_price": "19,275.4", "volume": "58.57K"}, {"date": "20220703", "type": "BTC", "fluc_ratio": "0.35%", "high_price": "19,626.4", "last_price": "19,309.9", "low_price": "18,794.4", "start_price": "19,243.4", "volume": "65.27K"}, {"date": "20220704", "type": "BTC", "fluc_ratio": "4.69%", "high_price": "20,303.8", "last_price": "20,215.8", "low_price": "19,052.5", "start_price": "19,310.6", "volume": "92.79K"}, {"date": "20220705", "type": "BTC", "fluc_ratio": "-0.08%", "high_price": "20,706.9", "last_price": "20,200.6", "low_price": "19,315.4", "start_price": "20,215.8", "volume": "122.43K"}, {"date": "20220706", "type": "BTC", "fluc_ratio": "1.78%", "high_price": "20,654.9", "last_price": "20,561.1", "low_price": "19,785.3", "start_price": "20,180.4", "volume": "105.24K"}, {"date": "20220707", "type": "BTC", "fluc_ratio": "5.24%", "high_price": "21,817.8", "last_price": "21,637.8", "low_price": "20,282.7", "start_price": "20,557.9", "volume": "115.81K"}, {"date": "20220708", "type": "BTC", "fluc_ratio": "-0.12%", "high_price": "22,482.1", "last_price": "21,611.2", "low_price": "21,207.0", "start_price": "21,637.1", "volume": "439.90K"}, {"date": "20220709", "type": "BTC", "fluc_ratio": "-0.11%", "high_price": "21,944.1", "last_price": "21,587.5", "low_price": "21,338.4", "start_price": "21,610.4", "volume": "190.11K"}, {"date": "20220710", "type": "BTC", "fluc_ratio": "-3.43%", "high_price": "21,599.2", "last_price": "20,847.4", "low_price": "20,689.7", "start_price": "21,587.4", "volume": "204.68K"}, {"date": "20220711", "type": "BTC", "fluc_ratio": "-4.24%", "high_price": "20,855.0", "last_price": "19,963.2", "low_price": "19,897.0", "start_price": "20,847.2", "volume": "160.20K"}, {"date": "20220712", "type": "BTC", "fluc_ratio": "-3.17%", "high_price": "20,051.7", "last_price": "19,330.9", "low_price": "19,279.6", "start_price": "19,963.2", "volume": "167.91K"}, {"date": "20220713", "type": "BTC", "fluc_ratio": "4.75%", "high_price": "20,250.8", "last_price": "20,250.0", "low_price": "18,942.2", "start_price": "19,331.6", "volume": "249.38K"}, {"date": "20220714", "type": "BTC", "fluc_ratio": "1.66%", "high_price": "20,862.2", "last_price": "20,586.0", "low_price": "19,664.9", "start_price": "20,250.0", "volume": "205.28K"}, {"date": "20220715", "type": "BTC", "fluc_ratio": "1.16%", "high_price": "21,178.1", "last_price": "20,825.1", "low_price": "20,393.4", "start_price": "20,586.1", "volume": "164.67K"}, {"date": "20220716", "type": "BTC", "fluc_ratio": "1.85%", "high_price": "21,561.3", "last_price": "21,209.9", "low_price": "20,484.4", "start_price": "20,825.2", "volume": "136.89K"}, {"date": "20220717", "type": "BTC", "fluc_ratio": "-2.00%", "high_price": "21,654.4", "last_price": "20,785.6", "low_price": "20,755.2", "start_price": "21,209.8", "volume": "132.81K"}, {"date": "20220718", "type": "BTC", "fluc_ratio": "8.37%", "high_price": "22,714.9", "last_price": "22,525.8", "low_price": "20,770.6", "start_price": "20,785.6", "volume": "279.72K"}, {"date": "20220719", "type": "BTC", "fluc_ratio": "3.93%", "high_price": "23,757.3", "last_price": "23,410.2", "low_price": "21,581.8", "start_price": "22,529.3", "volume": "308.91K"}, {"date": "20220720", "type": "BTC", "fluc_ratio": "-0.83%", "high_price": "24,258.0", "last_price": "23,215.2", "low_price": "22,944.4", "start_price": "23,412.0", "volume": "281.31K"}, {"date": "20220721", "type": "BTC", "fluc_ratio": "-0.27%", "high_price": "23,403.8", "last_price": "23,153.0", "low_price": "22,360.2", "start_price": "23,219.9", "volume": "217.08K"}, {"date": "20220722", "type": "BTC", "fluc_ratio": "-2.06%", "high_price": "23,741.4", "last_price": "22,675.2", "low_price": "22,524.2", "start_price": "23,150.0", "volume": "197.54K"}, {"date": "20220723", "type": "BTC", "fluc_ratio": "-0.95%", "high_price": "22,991.0", "last_price": "22,460.4", "low_price": "21,971.7", "start_price": "22,683.6", "volume": "137.42K"}, {"date": "20220724", "type": "BTC", "fluc_ratio": "0.54%", "high_price": "22,987.9", "last_price": "22,582.1", "low_price": "22,281.3", "start_price": "22,449.8", "volume": "126.66K"}, {"date": "20220725", "type": "BTC", "fluc_ratio": "-5.67%", "high_price": "22,653.3", "last_price": "21,301.9", "low_price": "21,275.4", "start_price": "22,582.3", "volume": "206.93K"}, {"date": "20220726", "type": "BTC", "fluc_ratio": "-0.25%", "high_price": "21,322.3", "last_price": "21,248.7", "low_price": "20,737.3", "start_price": "21,301.6", "volume": "201.57K"}, {"date": "20220727", "type": "BTC", "fluc_ratio": "8.05%", "high_price": "23,027.8", "last_price": "22,958.3", "low_price": "21,047.5", "start_price": "21,248.0", "volume": "242.66K"}, {"date": "20220728", "type": "BTC", "fluc_ratio": "3.88%", "high_price": "24,190.5", "last_price": "23,850.0", "low_price": "22,611.6", "start_price": "22,957.7", "volume": "268.32K"}, {"date": "20220729", "type": "BTC", "fluc_ratio": "-0.32%", "high_price": "24,340.0", "last_price": "23,774.3", "low_price": "23,451.4", "start_price": "23,850.2", "volume": "221.66K"}, {"date": "20220730", "type": "BTC", "fluc_ratio": "-0.59%", "high_price": "24,605.3", "last_price": "23,634.2", "low_price": "23,521.8", "start_price": "23,774.2", "volume": "168.72K"}, {"date": "20220731", "type": "BTC", "fluc_ratio": "-1.40%", "high_price": "24,179.3", "last_price": "23,303.4", "low_price": "23,236.2", "start_price": "23,634.2", "volume": "138.84K"}, {"date": "20220801", "type": "BTC", "fluc_ratio": "-0.14%", "high_price": "23,484.4", "last_price": "23,271.2", "low_price": "22,863.8", "start_price": "23,303.4", "volume": "162.33K"}, {"date": "20220802", "type": "BTC", "fluc_ratio": "-1.21%", "high_price": "23,423.3", "last_price": "22,988.6", "low_price": "22,670.8", "start_price": "23,271.1", "volume": "177.30K"}, {"date": "20220803", "type": "BTC", "fluc_ratio": "-0.73%", "high_price": "23,623.7", "last_price": "22,820.8", "low_price": "22,698.6", "start_price": "22,988.7", "volume": "174.66K"}, {"date": "20220804", "type": "BTC", "fluc_ratio": "-0.91%", "high_price": "23,214.5", "last_price": "22,612.1", "low_price": "22,438.7", "start_price": "22,822.2", "volume": "181.19K"}, {"date": "20220805", "type": "BTC", "fluc_ratio": "3.08%", "high_price": "23,447.6", "last_price": "23,308.2", "low_price": "22,593.5", "start_price": "22,613.3", "volume": "208.90K"}, {"date": "20220806", "type": "BTC", "fluc_ratio": "-1.56%", "high_price": "23,344.4", "last_price": "22,944.2", "low_price": "22,923.6", "start_price": "23,308.2", "volume": "94.44K"}, {"date": "20220807", "type": "BTC", "fluc_ratio": "1.01%", "high_price": "23,387.7", "last_price": "23,175.3", "low_price": "22,852.3", "start_price": "22,944.2", "volume": "99.36K"}, {"date": "20220808", "type": "BTC", "fluc_ratio": "2.77%", "high_price": "24,234.1", "last_price": "23,816.3", "low_price": "23,160.6", "start_price": "23,175.3", "volume": "197.94K"}, {"date": "20220809", "type": "BTC", "fluc_ratio": "-2.81%", "high_price": "23,912.0", "last_price": "23,146.7", "low_price": "22,886.5", "start_price": "23,818.1", "volume": "169.62K"}, {"date": "20220810", "type": "BTC", "fluc_ratio": "3.53%", "high_price": "24,209.9", "last_price": "23,962.9", "low_price": "22,714.7", "start_price": "23,150.3", "volume": "243.61K"}, {"date": "20220811", "type": "BTC", "fluc_ratio": "-0.12%", "high_price": "24,873.5", "last_price": "23,935.3", "low_price": "23,864.0", "start_price": "23,963.3", "volume": "285.36K"}, {"date": "20220812", "type": "BTC", "fluc_ratio": "1.94%", "high_price": "24,440.8", "last_price": "24,398.7", "low_price": "23,616.4", "start_price": "23,935.3", "volume": "194.96K"}, {"date": "20220813", "type": "BTC", "fluc_ratio": "0.18%", "high_price": "24,882.9", "last_price": "24,442.5", "low_price": "24,318.7", "start_price": "24,398.9", "volume": "170.59K"}, {"date": "20220814", "type": "BTC", "fluc_ratio": "-0.57%", "high_price": "24,997.3", "last_price": "24,302.8", "low_price": "24,172.2", "start_price": "24,442.1", "volume": "177.25K"}, {"date": "20220815", "type": "BTC", "fluc_ratio": "-0.83%", "high_price": "25,205.7", "last_price": "24,101.7", "low_price": "23,784.5", "start_price": "24,303.3", "volume": "279.28K"}, {"date": "20220816", "type": "BTC", "fluc_ratio": "-1.02%", "high_price": "24,240.8", "last_price": "23,856.8", "low_price": "23,693.8", "start_price": "24,102.6", "volume": "201.70K"}, {"date": "20220817", "type": "BTC", "fluc_ratio": "-2.17%", "high_price": "24,423.5", "last_price": "23,338.0", "low_price": "23,191.6", "start_price": "23,855.8", "volume": "239.53K"}, {"date": "20220818", "type": "BTC", "fluc_ratio": "-0.58%", "high_price": "23,578.0", "last_price": "23,203.6", "low_price": "23,131.3", "start_price": "23,337.7", "volume": "160.97K"}, {"date": "20220819", "type": "BTC", "fluc_ratio": "-10.22%", "high_price": "23,202.3", "last_price": "20,831.3", "low_price": "20,807.8", "start_price": "23,201.6", "volume": "339.47K"}, {"date": "20220820", "type": "BTC", "fluc_ratio": "1.48%", "high_price": "21,357.4", "last_price": "21,138.9", "low_price": "20,784.8", "start_price": "20,830.7", "volume": "206.94K"}, {"date": "20220821", "type": "BTC", "fluc_ratio": "1.79%", "high_price": "21,692.4", "last_price": "21,517.2", "low_price": "21,077.4", "start_price": "21,138.9", "volume": "177.52K"}, {"date": "20220822", "type": "BTC", "fluc_ratio": "-0.47%", "high_price": "21,517.4", "last_price": "21,416.3", "low_price": "20,912.1", "start_price": "21,516.8", "volume": "251.83K"}, {"date": "20220823", "type": "BTC", "fluc_ratio": "0.47%", "high_price": "21,661.0", "last_price": "21,517.2", "low_price": "20,919.6", "start_price": "21,416.5", "volume": "228.65K"}, {"date": "20220824", "type": "BTC", "fluc_ratio": "-0.71%", "high_price": "21,832.3", "last_price": "21,365.2", "low_price": "21,171.1", "start_price": "21,516.2", "volume": "202.40K"}, {"date": "20220825", "type": "BTC", "fluc_ratio": "0.94%", "high_price": "21,801.2", "last_price": "21,565.4", "low_price": "21,324.8", "start_price": "21,365.4", "volume": "190.15K"}, {"date": "20220826", "type": "BTC", "fluc_ratio": "-6.10%", "high_price": "21,815.3", "last_price": "20,249.9", "low_price": "20,122.4", "start_price": "21,564.2", "volume": "322.16K"}, {"date": "20220827", "type": "BTC", "fluc_ratio": "-1.07%", "high_price": "20,343.6", "last_price": "20,033.9", "low_price": "19,849.8", "start_price": "20,249.9", "volume": "187.34K"}, {"date": "20220828", "type": "BTC", "fluc_ratio": "-2.41%", "high_price": "20,150.8", "last_price": "19,550.2", "low_price": "19,542.9", "start_price": "20,034.2", "volume": "159.60K"}, {"date": "20220829", "type": "BTC", "fluc_ratio": "3.81%", "high_price": "20,394.5", "last_price": "20,295.8", "low_price": "19,551.2", "start_price": "19,551.3", "volume": "248.04K"}, {"date": "20220830", "type": "BTC", "fluc_ratio": "-2.48%", "high_price": "20,558.2", "last_price": "19,792.6", "low_price": "19,559.7", "start_price": "20,295.6", "volume": "308.41K"}, {"date": "20220831", "type": "BTC", "fluc_ratio": "1.27%", "high_price": "20,469.1", "last_price": "20,043.9", "low_price": "19,793.4", "start_price": "19,793.4", "volume": "318.17K"}, {"date": "20220901", "type": "BTC", "fluc_ratio": "0.41%", "high_price": "20,202.7", "last_price": "20,126.1", "low_price": "19,584.4", "start_price": "20,049.9", "volume": "275.08K"}, {"date": "20220902", "type": "BTC", "fluc_ratio": "-0.86%", "high_price": "20,428.2", "last_price": "19,952.7", "low_price": "19,764.7", "start_price": "20,131.6", "volume": "272.22K"}, {"date": "20220903", "type": "BTC", "fluc_ratio": "-0.61%", "high_price": "20,043.8", "last_price": "19,831.4", "low_price": "19,660.7", "start_price": "19,952.8", "volume": "157.85K"}, {"date": "20220904", "type": "BTC", "fluc_ratio": "0.85%", "high_price": "20,017.8", "last_price": "19,999.9", "low_price": "19,594.7", "start_price": "19,832.2", "volume": "158.27K"}, {"date": "20220905", "type": "BTC", "fluc_ratio": "-1.03%", "high_price": "20,042.9", "last_price": "19,793.1", "low_price": "19,650.7", "start_price": "19,999.9", "volume": "238.71K"}, {"date": "20220906", "type": "BTC", "fluc_ratio": "-5.09%", "high_price": "20,169.3", "last_price": "18,786.4", "low_price": "18,723.3", "start_price": "19,793.4", "volume": "402.43K"}, {"date": "20220907", "type": "BTC", "fluc_ratio": "2.64%", "high_price": "19,445.9", "last_price": "19,281.5", "low_price": "18,548.4", "start_price": "18,786.3", "volume": "319.10K"}, {"date": "20220908", "type": "BTC", "fluc_ratio": "0.19%", "high_price": "19,444.7", "last_price": "19,317.4", "low_price": "19,034.5", "start_price": "19,281.5", "volume": "291.43K"}, {"date": "20220909", "type": "BTC", "fluc_ratio": "10.60%", "high_price": "21,545.7", "last_price": "21,365.2", "low_price": "19,294.1", "start_price": "19,318.8", "volume": "480.37K"}, {"date": "20220910", "type": "BTC", "fluc_ratio": "1.33%", "high_price": "21,790.6", "last_price": "21,650.4", "low_price": "21,139.9", "start_price": "21,363.8", "volume": "331.12K"}, {"date": "20220911", "type": "BTC", "fluc_ratio": "0.85%", "high_price": "21,836.4", "last_price": "21,834.9", "low_price": "21,363.0", "start_price": "21,650.4", "volume": "297.12K"}, {"date": "20220912", "type": "BTC", "fluc_ratio": "2.57%", "high_price": "22,465.4", "last_price": "22,395.3", "low_price": "21,581.6", "start_price": "21,836.6", "volume": "431.98K"}, {"date": "20220913", "type": "BTC", "fluc_ratio": "-9.91%", "high_price": "22,702.5", "last_price": "20,175.5", "low_price": "19,909.6", "start_price": "22,395.3", "volume": "485.32K"}, {"date": "20220914", "type": "BTC", "fluc_ratio": "0.23%", "high_price": "20,503.7", "last_price": "20,222.5", "low_price": "19,654.2", "start_price": "20,175.5", "volume": "374.22K"}, {"date": "20220915", "type": "BTC", "fluc_ratio": "-2.58%", "high_price": "20,321.4", "last_price": "19,701.7", "low_price": "19,532.3", "start_price": "20,222.3", "volume": "358.42K"}, {"date": "20220916", "type": "BTC", "fluc_ratio": "0.51%", "high_price": "19,883.0", "last_price": "19,802.4", "low_price": "19,352.9", "start_price": "19,701.9", "volume": "315.59K"}, {"date": "20220917", "type": "BTC", "fluc_ratio": "1.57%", "high_price": "20,178.6", "last_price": "20,113.5", "low_price": "19,761.0", "start_price": "19,802.8", "volume": "204.58K"}, {"date": "20220918", "type": "BTC", "fluc_ratio": "-3.45%", "high_price": "20,113.9", "last_price": "19,418.8", "low_price": "19,347.7", "start_price": "20,113.9", "volume": "273.11K"}, {"date": "20220919", "type": "BTC", "fluc_ratio": "0.62%", "high_price": "19,666.6", "last_price": "19,538.9", "low_price": "18,277.8", "start_price": "19,417.4", "volume": "423.43K"}, {"date": "20220920", "type": "BTC", "fluc_ratio": "-3.41%", "high_price": "19,626.3", "last_price": "18,872.4", "low_price": "18,742.6", "start_price": "19,538.9", "volume": "361.18K"}, {"date": "20220921", "type": "BTC", "fluc_ratio": "-2.03%", "high_price": "19,758.4", "last_price": "18,489.0", "low_price": "18,191.8", "start_price": "18,875.1", "volume": "446.85K"}, {"date": "20220922", "type": "BTC", "fluc_ratio": "4.95%", "high_price": "19,490.9", "last_price": "19,404.0", "low_price": "18,371.0", "start_price": "18,488.1", "volume": "448.63K"}, {"date": "20220923", "type": "BTC", "fluc_ratio": "-0.57%", "high_price": "19,477.3", "last_price": "19,293.5", "low_price": "18,554.8", "start_price": "19,404.1", "volume": "431.15K"}, {"date": "20220924", "type": "BTC", "fluc_ratio": "-1.91%", "high_price": "19,310.6", "last_price": "18,925.2", "low_price": "18,812.0", "start_price": "19,288.4", "volume": "258.50K"}, {"date": "20220925", "type": "BTC", "fluc_ratio": "-0.64%", "high_price": "19,125.1", "last_price": "18,803.2", "low_price": "18,659.6", "start_price": "18,925.1", "volume": "209.71K"}, {"date": "20220926", "type": "BTC", "fluc_ratio": "2.25%", "high_price": "19,304.8", "last_price": "19,225.7", "low_price": "18,695.2", "start_price": "18,803.1", "volume": "516.03K"}, {"date": "20220927", "type": "BTC", "fluc_ratio": "-0.75%", "high_price": "20,361.2", "last_price": "19,081.0", "low_price": "18,850.4", "start_price": "19,228.8", "volume": "660.12K"}, {"date": "20220928", "type": "BTC", "fluc_ratio": "1.73%", "high_price": "19,757.8", "last_price": "19,411.0", "low_price": "18,505.3", "start_price": "19,083.4", "volume": "581.19K"}, {"date": "20220929", "type": "BTC", "fluc_ratio": "0.94%", "high_price": "19,631.5", "last_price": "19,593.0", "low_price": "18,877.9", "start_price": "19,420.2", "volume": "449.57K"}, {"date": "20220930", "type": "BTC", "fluc_ratio": "-0.87%", "high_price": "20,174.9", "last_price": "19,423.0", "low_price": "19,208.9", "start_price": "19,593.4", "volume": "490.29K"}, {"date": "20221001", "type": "BTC", "fluc_ratio": "-0.57%", "high_price": "19,480.3", "last_price": "19,311.9", "low_price": "19,172.6", "start_price": "19,422.9", "volume": "173.91K"}, {"date": "20221002", "type": "BTC", "fluc_ratio": "-1.34%", "high_price": "19,389.9", "last_price": "19,052.2", "low_price": "18,937.3", "start_price": "19,311.9", "volume": "222.82K"}, {"date": "20221003", "type": "BTC", "fluc_ratio": "3.02%", "high_price": "19,676.0", "last_price": "19,628.3", "low_price": "19,001.3", "start_price": "19,057.6", "volume": "333.03K"}, {"date": "20221004", "type": "BTC", "fluc_ratio": "3.63%", "high_price": "20,436.1", "last_price": "20,340.2", "low_price": "19,506.4", "start_price": "19,629.7", "volume": "368.17K"}, {"date": "20221005", "type": "BTC", "fluc_ratio": "-0.90%", "high_price": "20,353.8", "last_price": "20,157.5", "low_price": "19,761.7", "start_price": "20,340.5", "volume": "352.76K"}, {"date": "20221006", "type": "BTC", "fluc_ratio": "-1.00%", "high_price": "20,436.7", "last_price": "19,956.7", "low_price": "19,873.7", "start_price": "20,157.5", "volume": "370.60K"}, {"date": "20221007", "type": "BTC", "fluc_ratio": "-2.13%", "high_price": "20,051.4", "last_price": "19,531.3", "low_price": "19,352.1", "start_price": "19,962.4", "volume": "263.50K"}, {"date": "20221008", "type": "BTC", "fluc_ratio": "-0.60%", "high_price": "19,612.2", "last_price": "19,415.0", "low_price": "19,274.7", "start_price": "19,530.2", "volume": "113.50K"}, {"date": "20221009", "type": "BTC", "fluc_ratio": "0.13%", "high_price": "19,552.1", "last_price": "19,441.0", "low_price": "19,329.6", "start_price": "19,416.3", "volume": "127.53K"}, {"date": "20221010", "type": "BTC", "fluc_ratio": "-1.58%", "high_price": "19,520.7", "last_price": "19,134.6", "low_price": "19,057.0", "start_price": "19,441.7", "volume": "243.77K"}, {"date": "20221011", "type": "BTC", "fluc_ratio": "-0.39%", "high_price": "19,261.3", "last_price": "19,059.1", "low_price": "18,868.7", "start_price": "19,134.3", "volume": "288.57K"}, {"date": "20221012", "type": "BTC", "fluc_ratio": "0.50%", "high_price": "19,212.6", "last_price": "19,154.8", "low_price": "19,010.6", "start_price": "19,058.5", "volume": "242.18K"}, {"date": "20221013", "type": "BTC", "fluc_ratio": "1.17%", "high_price": "19,494.4", "last_price": "19,379.8", "low_price": "18,207.9", "start_price": "19,154.6", "volume": "455.13K"}, {"date": "20221014", "type": "BTC", "fluc_ratio": "-1.02%", "high_price": "19,933.9", "last_price": "19,181.8", "low_price": "19,098.6", "start_price": "19,379.8", "volume": "400.45K"}, {"date": "20221015", "type": "BTC", "fluc_ratio": "-0.59%", "high_price": "19,218.7", "last_price": "19,068.7", "low_price": "19,000.8", "start_price": "19,181.7", "volume": "123.66K"}, {"date": "20221016", "type": "BTC", "fluc_ratio": "1.01%", "high_price": "19,411.9", "last_price": "19,261.9", "low_price": "19,066.0", "start_price": "19,068.8", "volume": "140.95K"}, {"date": "20221017", "type": "BTC", "fluc_ratio": "1.49%", "high_price": "19,663.5", "last_price": "19,548.2", "low_price": "19,163.6", "start_price": "19,262.2", "volume": "248.40K"}, {"date": "20221018", "type": "BTC", "fluc_ratio": "-1.13%", "high_price": "19,692.9", "last_price": "19,328.2", "low_price": "19,102.8", "start_price": "19,548.4", "volume": "290.07K"}, {"date": "20221019", "type": "BTC", "fluc_ratio": "-1.06%", "high_price": "19,358.6", "last_price": "19,123.9", "low_price": "19,101.2", "start_price": "19,328.2", "volume": "209.28K"}, {"date": "20221020", "type": "BTC", "fluc_ratio": "-0.42%", "high_price": "19,334.5", "last_price": "19,042.9", "low_price": "18,935.6", "start_price": "19,125.1", "volume": "253.20K"}, {"date": "20221021", "type": "BTC", "fluc_ratio": "0.63%", "high_price": "19,245.5", "last_price": "19,162.6", "low_price": "18,703.3", "start_price": "19,042.9", "volume": "294.66K"}, {"date": "20221022", "type": "BTC", "fluc_ratio": "0.22%", "high_price": "19,249.9", "last_price": "19,204.8", "low_price": "19,116.1", "start_price": "19,162.6", "volume": "118.24K"}, {"date": "20221023", "type": "BTC", "fluc_ratio": "1.91%", "high_price": "19,680.9", "last_price": "19,571.2", "low_price": "19,092.5", "start_price": "19,204.8", "volume": "180.63K"}, {"date": "20221024", "type": "BTC", "fluc_ratio": "-1.22%", "high_price": "19,588.6", "last_price": "19,331.5", "low_price": "19,177.2", "start_price": "19,571.2", "volume": "286.94K"}, {"date": "20221025", "type": "BTC", "fluc_ratio": "3.89%", "high_price": "20,406.9", "last_price": "20,082.7", "low_price": "19,249.0", "start_price": "19,331.8", "volume": "371.54K"}, {"date": "20221026", "type": "BTC", "fluc_ratio": "3.42%", "high_price": "20,981.5", "last_price": "20,769.5", "low_price": "20,062.9", "start_price": "20,086.8", "volume": "427.99K"}, {"date": "20221027", "type": "BTC", "fluc_ratio": "-2.29%", "high_price": "20,867.9", "last_price": "20,292.9", "low_price": "20,231.6", "start_price": "20,769.5", "volume": "365.49K"}, {"date": "20221028", "type": "BTC", "fluc_ratio": "1.49%", "high_price": "20,744.0", "last_price": "20,594.4", "low_price": "20,058.2", "start_price": "20,293.0", "volume": "318.90K"}, {"date": "20221029", "type": "BTC", "fluc_ratio": "1.05%", "high_price": "21,038.1", "last_price": "20,809.8", "low_price": "20,561.9", "start_price": "20,594.2", "volume": "276.54K"}, {"date": "20221030", "type": "BTC", "fluc_ratio": "-0.88%", "high_price": "20,922.3", "last_price": "20,626.3", "low_price": "20,522.5", "start_price": "20,809.4", "volume": "207.63K"}, {"date": "20221031", "type": "BTC", "fluc_ratio": "-0.63%", "high_price": "20,822.4", "last_price": "20,496.3", "low_price": "20,260.0", "start_price": "20,626.0", "volume": "327.47K"}, {"date": "20221101", "type": "BTC", "fluc_ratio": "-0.06%", "high_price": "20,676.6", "last_price": "20,483.5", "low_price": "20,348.1", "start_price": "20,496.1", "volume": "302.72K"}, {"date": "20221102", "type": "BTC", "fluc_ratio": "-1.61%", "high_price": "20,778.3", "last_price": "20,154.4", "low_price": "20,065.8", "start_price": "20,482.9", "volume": "420.23K"}, {"date": "20221103", "type": "BTC", "fluc_ratio": "0.26%", "high_price": "20,384.5", "last_price": "20,206.4", "low_price": "20,066.6", "start_price": "20,154.0", "volume": "347.23K"}, {"date": "20221104", "type": "BTC", "fluc_ratio": "4.65%", "high_price": "21,281.9", "last_price": "21,145.9", "low_price": "20,184.6", "start_price": "20,206.4", "volume": "499.50K"}, {"date": "20221105", "type": "BTC", "fluc_ratio": "0.74%", "high_price": "21,464.7", "last_price": "21,301.6", "low_price": "21,084.1", "start_price": "21,145.7", "volume": "261.23K"}, {"date": "20221106", "type": "BTC", "fluc_ratio": "-1.81%", "high_price": "21,360.4", "last_price": "20,916.3", "low_price": "20,901.0", "start_price": "21,298.7", "volume": "242.26K"}, {"date": "20221107", "type": "BTC", "fluc_ratio": "-1.56%", "high_price": "21,055.4", "last_price": "20,589.0", "low_price": "20,410.5", "start_price": "20,916.3", "volume": "414.24K"}, {"date": "20221108", "type": "BTC", "fluc_ratio": "-10.01%", "high_price": "20,667.5", "last_price": "18,527.4", "low_price": "17,260.0", "start_price": "20,589.0", "volume": "865.10K"}, {"date": "20221109", "type": "BTC", "fluc_ratio": "-14.25%", "high_price": "18,583.8", "last_price": "15,886.9", "low_price": "15,603.3", "start_price": "18,538.9", "volume": "869.57K"}, {"date": "20221110", "type": "BTC", "fluc_ratio": "10.71%", "high_price": "18,138.2", "last_price": "17,589.1", "low_price": "15,799.3", "start_price": "15,887.0", "volume": "720.74K"}, {"date": "20221111", "type": "BTC", "fluc_ratio": "-3.07%", "high_price": "17,679.4", "last_price": "17,049.9", "low_price": "16,435.5", "start_price": "17,589.1", "volume": "466.35K"}, {"date": "20221112", "type": "BTC", "fluc_ratio": "-1.49%", "high_price": "17,100.8", "last_price": "16,795.2", "low_price": "16,633.9", "start_price": "17,049.9", "volume": "192.91K"}, {"date": "20221113", "type": "BTC", "fluc_ratio": "-2.80%", "high_price": "16,946.5", "last_price": "16,324.5", "low_price": "16,274.9", "start_price": "16,803.9", "volume": "210.80K"}, {"date": "20221114", "type": "BTC", "fluc_ratio": "1.77%", "high_price": "17,158.4", "last_price": "16,613.7", "low_price": "15,834.0", "start_price": "16,325.0", "volume": "442.46K"}, {"date": "20221115", "type": "BTC", "fluc_ratio": "1.69%", "high_price": "17,112.0", "last_price": "16,895.1", "low_price": "16,543.9", "start_price": "16,615.0", "volume": "337.15K"}, {"date": "20221116", "type": "BTC", "fluc_ratio": "-2.10%", "high_price": "16,993.4", "last_price": "16,540.5", "low_price": "16,408.2", "start_price": "16,895.4", "volume": "295.73K"}, {"date": "20221117", "type": "BTC", "fluc_ratio": "0.91%", "high_price": "16,739.7", "last_price": "16,691.2", "low_price": "16,425.8", "start_price": "16,540.5", "volume": "257.00K"}, {"date": "20221118", "type": "BTC", "fluc_ratio": "-0.32%", "high_price": "16,846.3", "last_price": "16,638.3", "low_price": "16,553.0", "start_price": "16,715.4", "volume": "241.96K"}, {"date": "20221119", "type": "BTC", "fluc_ratio": "0.37%", "high_price": "16,814.9", "last_price": "16,699.2", "low_price": "16,608.9", "start_price": "16,652.2", "volume": "114.89K"}, {"date": "20221120", "type": "BTC", "fluc_ratio": "-2.47%", "high_price": "16,749.3", "last_price": "16,286.7", "low_price": "16,209.2", "start_price": "16,699.3", "volume": "172.83K"}, {"date": "20221121", "type": "BTC", "fluc_ratio": "-3.13%", "high_price": "16,287.9", "last_price": "15,776.2", "low_price": "15,504.2", "start_price": "16,278.6", "volume": "372.15K"}, {"date": "20221122", "type": "BTC", "fluc_ratio": "2.77%", "high_price": "16,274.6", "last_price": "16,212.9", "low_price": "15,620.4", "start_price": "15,776.6", "volume": "287.21K"}, {"date": "20221123", "type": "BTC", "fluc_ratio": "2.53%", "high_price": "16,677.6", "last_price": "16,623.9", "low_price": "16,162.3", "start_price": "16,216.9", "volume": "305.08K"}, {"date": "20221124", "type": "BTC", "fluc_ratio": "-0.14%", "high_price": "16,785.6", "last_price": "16,601.2", "low_price": "16,472.0", "start_price": "16,604.9", "volume": "229.59K"}, {"date": "20221125", "type": "BTC", "fluc_ratio": "-0.54%", "high_price": "16,611.8", "last_price": "16,512.3", "low_price": "16,360.9", "start_price": "16,600.6", "volume": "204.07K"}, {"date": "20221126", "type": "BTC", "fluc_ratio": "-0.34%", "high_price": "16,686.3", "last_price": "16,456.5", "low_price": "16,387.9", "start_price": "16,512.3", "volume": "194.94K"}, {"date": "20221127", "type": "BTC", "fluc_ratio": "-0.19%", "high_price": "16,595.4", "last_price": "16,425.6", "low_price": "16,414.6", "start_price": "16,456.4", "volume": "173.25K"}, {"date": "20221128", "type": "BTC", "fluc_ratio": "-1.30%", "high_price": "16,481.4", "last_price": "16,211.7", "low_price": "16,013.5", "start_price": "16,426.1", "volume": "284.84K"}, {"date": "20221129", "type": "BTC", "fluc_ratio": "1.41%", "high_price": "16,531.4", "last_price": "16,440.4", "low_price": "16,100.1", "start_price": "16,211.9", "volume": "271.58K"}, {"date": "20221130", "type": "BTC", "fluc_ratio": "4.40%", "high_price": "17,215.5", "last_price": "17,163.9", "low_price": "16,433.2", "start_price": "16,440.8", "volume": "348.22K"}, {"date": "20221201", "type": "BTC", "fluc_ratio": "-1.12%", "high_price": "17,244.7", "last_price": "16,972.0", "low_price": "16,868.9", "start_price": "17,163.4", "volume": "266.14K"}, {"date": "20221202", "type": "BTC", "fluc_ratio": "0.72%", "high_price": "17,096.2", "last_price": "17,093.6", "low_price": "16,799.9", "start_price": "16,972.2", "volume": "227.01K"}, {"date": "20221203", "type": "BTC", "fluc_ratio": "-1.22%", "high_price": "17,132.6", "last_price": "16,884.5", "low_price": "16,862.1", "start_price": "17,093.4", "volume": "169.29K"}, {"date": "20221204", "type": "BTC", "fluc_ratio": "1.35%", "high_price": "17,198.1", "last_price": "17,112.6", "low_price": "16,881.6", "start_price": "16,884.8", "volume": "197.12K"}, {"date": "20221205", "type": "BTC", "fluc_ratio": "-0.85%", "high_price": "17,395.2", "last_price": "16,966.5", "low_price": "16,886.9", "start_price": "17,106.9", "volume": "268.72K"}, {"date": "20221206", "type": "BTC", "fluc_ratio": "0.72%", "high_price": "17,101.1", "last_price": "17,089.3", "low_price": "16,914.9", "start_price": "16,966.3", "volume": "246.19K"}, {"date": "20221207", "type": "BTC", "fluc_ratio": "-1.49%", "high_price": "17,126.7", "last_price": "16,835.2", "low_price": "16,715.3", "start_price": "17,089.4", "volume": "244.36K"}, {"date": "20221208", "type": "BTC", "fluc_ratio": "2.32%", "high_price": "17,294.2", "last_price": "17,225.7", "low_price": "16,765.8", "start_price": "16,835.2", "volume": "261.64K"}, {"date": "20221209", "type": "BTC", "fluc_ratio": "-0.58%", "high_price": "17,288.6", "last_price": "17,125.7", "low_price": "17,082.1", "start_price": "17,225.6", "volume": "260.84K"}, {"date": "20221210", "type": "BTC", "fluc_ratio": "0.01%", "high_price": "17,220.5", "last_price": "17,127.2", "low_price": "17,105.7", "start_price": "17,125.7", "volume": "148.81K"}, {"date": "20221211", "type": "BTC", "fluc_ratio": "-0.20%", "high_price": "17,262.9", "last_price": "17,093.3", "low_price": "17,080.6", "start_price": "17,127.0", "volume": "167.20K"}, {"date": "20221212", "type": "BTC", "fluc_ratio": "0.68%", "high_price": "17,232.5", "last_price": "17,210.4", "low_price": "16,878.5", "start_price": "17,093.2", "volume": "249.39K"}, {"date": "20221213", "type": "BTC", "fluc_ratio": "3.30%", "high_price": "17,951.6", "last_price": "17,778.6", "low_price": "17,094.5", "start_price": "17,210.9", "volume": "328.71K"}, {"date": "20221214", "type": "BTC", "fluc_ratio": "0.10%", "high_price": "18,351.8", "last_price": "17,796.4", "low_price": "17,682.1", "start_price": "17,778.6", "volume": "318.98K"}, {"date": "20221215", "type": "BTC", "fluc_ratio": "-2.47%", "high_price": "17,846.1", "last_price": "17,356.1", "low_price": "17,298.2", "start_price": "17,796.4", "volume": "263.44K"}, {"date": "20221216", "type": "BTC", "fluc_ratio": "-4.19%", "high_price": "17,518.5", "last_price": "16,629.6", "low_price": "16,542.4", "start_price": "17,356.7", "volume": "303.56K"}, {"date": "20221217", "type": "BTC", "fluc_ratio": "0.89%", "high_price": "16,794.4", "last_price": "16,777.1", "low_price": "16,587.0", "start_price": "16,629.0", "volume": "164.49K"}, {"date": "20221218", "type": "BTC", "fluc_ratio": "-0.21%", "high_price": "16,825.7", "last_price": "16,741.1", "low_price": "16,666.5", "start_price": "16,777.0", "volume": "124.29K"}, {"date": "20221219", "type": "BTC", "fluc_ratio": "-1.79%", "high_price": "16,809.5", "last_price": "16,441.3", "low_price": "16,331.2", "start_price": "16,741.1", "volume": "207.93K"}, {"date": "20221220", "type": "BTC", "fluc_ratio": "2.81%", "high_price": "17,031.3", "last_price": "16,902.8", "low_price": "16,400.7", "start_price": "16,441.3", "volume": "284.57K"}, {"date": "20221221", "type": "BTC", "fluc_ratio": "-0.42%", "high_price": "16,919.4", "last_price": "16,831.8", "low_price": "16,735.0", "start_price": "16,902.7", "volume": "174.34K"}, {"date": "20221222", "type": "BTC", "fluc_ratio": "-0.07%", "high_price": "16,862.2", "last_price": "16,820.6", "low_price": "16,566.1", "start_price": "16,831.8", "volume": "198.28K"}, {"date": "20221223", "type": "BTC", "fluc_ratio": "-0.25%", "high_price": "16,910.7", "last_price": "16,779.1", "low_price": "16,768.0", "start_price": "16,820.5", "volume": "184.12K"}, {"date": "20221224", "type": "BTC", "fluc_ratio": "0.35%", "high_price": "16,855.8", "last_price": "16,837.2", "low_price": "16,777.8", "start_price": "16,778.6", "volume": "110.12K"}, {"date": "20221225", "type": "BTC", "fluc_ratio": "-0.03%", "high_price": "16,852.9", "last_price": "16,831.8", "low_price": "16,733.0", "start_price": "16,835.7", "volume": "132.89K"}, {"date": "20221226", "type": "BTC", "fluc_ratio": "0.51%", "high_price": "16,936.1", "last_price": "16,918.1", "low_price": "16,799.4", "start_price": "16,831.8", "volume": "133.36K"}, {"date": "20221227", "type": "BTC", "fluc_ratio": "-1.25%", "high_price": "16,964.0", "last_price": "16,706.1", "low_price": "16,610.1", "start_price": "16,918.2", "volume": "192.18K"}, {"date": "20221228", "type": "BTC", "fluc_ratio": "-0.96%", "high_price": "16,781.1", "last_price": "16,546.2", "low_price": "16,474.2", "start_price": "16,705.9", "volume": "217.96K"}, {"date": "20221229", "type": "BTC", "fluc_ratio": "0.55%", "high_price": "16,659.1", "last_price": "16,636.4", "low_price": "16,496.6", "start_price": "16,546.2", "volume": "181.47K"}, {"date": "20221230", "type": "BTC", "fluc_ratio": "-0.18%", "high_price": "16,644.4", "last_price": "16,607.2", "low_price": "16,360.0", "start_price": "16,636.4", "volume": "192.76K"}, {"date": "20221231", "type": "BTC", "fluc_ratio": "-0.42%", "high_price": "16,635.9", "last_price": "16,537.4", "low_price": "16,487.3", "start_price": "16,607.2", "volume": "130.44K"}, {"date": "20230101", "type": "BTC", "fluc_ratio": "0.49%", "high_price": "16,621.9", "last_price": "16,618.4", "low_price": "16,499.7", "start_price": "16,537.5", "volume": "107.84K"}, {"date": "20230102", "type": "BTC", "fluc_ratio": "0.34%", "high_price": "16,766.9", "last_price": "16,674.3", "low_price": "16,551.0", "start_price": "16,618.4", "volume": "136.03K"}, {"date": "20230103", "type": "BTC", "fluc_ratio": "-0.00%", "high_price": "16,773.2", "last_price": "16,674.2", "low_price": "16,607.2", "start_price": "16,673.1", "volume": "178.73K"}, {"date": "20230104", "type": "BTC", "fluc_ratio": "1.07%", "high_price": "16,976.5", "last_price": "16,852.1", "low_price": "16,656.5", "start_price": "16,674.2", "volume": "247.39K"}, {"date": "20230105", "type": "BTC", "fluc_ratio": "-0.13%", "high_price": "16,877.9", "last_price": "16,829.8", "low_price": "16,772.3", "start_price": "16,852.2", "volume": "178.96K"}, {"date": "20230106", "type": "BTC", "fluc_ratio": "0.72%", "high_price": "17,012.3", "last_price": "16,950.9", "low_price": "16,707.6", "start_price": "16,829.8", "volume": "233.47K"}, {"date": "20230107", "type": "BTC", "fluc_ratio": "-0.04%", "high_price": "16,979.6", "last_price": "16,943.6", "low_price": "16,909.7", "start_price": "16,950.9", "volume": "110.48K"}, {"date": "20230108", "type": "BTC", "fluc_ratio": "1.04%", "high_price": "17,119.0", "last_price": "17,119.0", "low_price": "16,913.8", "start_price": "16,943.6", "volume": "144.84K"}, {"date": "20230109", "type": "BTC", "fluc_ratio": "0.36%", "high_price": "17,390.8", "last_price": "17,180.1", "low_price": "17,107.1", "start_price": "17,119.0", "volume": "301.24K"}, {"date": "20230110", "type": "BTC", "fluc_ratio": "1.51%", "high_price": "17,491.0", "last_price": "17,439.1", "low_price": "17,151.7", "start_price": "17,180.1", "volume": "247.14K"}, {"date": "20230111", "type": "BTC", "fluc_ratio": "2.89%", "high_price": "17,989.8", "last_price": "17,942.3", "low_price": "17,323.9", "start_price": "17,440.5", "volume": "291.53K"}, {"date": "20230112", "type": "BTC", "fluc_ratio": "5.07%", "high_price": "19,055.3", "last_price": "18,851.3", "low_price": "17,915.5", "start_price": "17,941.0", "volume": "522.01K"}, {"date": "20230113", "type": "BTC", "fluc_ratio": "5.71%", "high_price": "19,981.6", "last_price": "19,927.0", "low_price": "18,723.8", "start_price": "18,850.8", "volume": "426.67K"}, {"date": "20230114", "type": "BTC", "fluc_ratio": "5.17%", "high_price": "21,185.6", "last_price": "20,958.2", "low_price": "19,898.6", "start_price": "19,926.9", "volume": "458.21K"}, {"date": "20230115", "type": "BTC", "fluc_ratio": "-0.37%", "high_price": "21,032.2", "last_price": "20,879.8", "low_price": "20,585.7", "start_price": "20,956.0", "volume": "205.80K"}, {"date": "20230116", "type": "BTC", "fluc_ratio": "1.46%", "high_price": "21,416.8", "last_price": "21,184.2", "low_price": "20,698.9", "start_price": "20,880.1", "volume": "337.46K"}, {"date": "20230117", "type": "BTC", "fluc_ratio": "-0.22%", "high_price": "21,506.4", "last_price": "21,137.1", "low_price": "20,926.2", "start_price": "21,184.4", "volume": "310.04K"}, {"date": "20230118", "type": "BTC", "fluc_ratio": "-2.21%", "high_price": "21,584.1", "last_price": "20,670.6", "low_price": "20,448.3", "start_price": "21,137.1", "volume": "388.67K"}, {"date": "20230119", "type": "BTC", "fluc_ratio": "1.99%", "high_price": "21,169.4", "last_price": "21,081.2", "low_price": "20,669.7", "start_price": "20,670.6", "volume": "275.76K"}, {"date": "20230120", "type": "BTC", "fluc_ratio": "7.57%", "high_price": "22,718.5", "last_price": "22,677.2", "low_price": "20,879.3", "start_price": "21,074.9", "volume": "373.74K"}, {"date": "20230121", "type": "BTC", "fluc_ratio": "0.43%", "high_price": "23,304.5", "last_price": "22,775.7", "low_price": "22,461.1", "start_price": "22,677.5", "volume": "382.69K"}, {"date": "20230122", "type": "BTC", "fluc_ratio": "-0.30%", "high_price": "23,068.7", "last_price": "22,707.8", "low_price": "22,323.0", "start_price": "22,775.7", "volume": "280.64K"}, {"date": "20230123", "type": "BTC", "fluc_ratio": "0.91%", "high_price": "23,161.8", "last_price": "22,915.5", "low_price": "22,527.9", "start_price": "22,709.0", "volume": "327.85K"}, {"date": "20230124", "type": "BTC", "fluc_ratio": "-1.23%", "high_price": "23,156.1", "last_price": "22,632.5", "low_price": "22,517.1", "start_price": "22,916.3", "volume": "334.17K"}, {"date": "20230125", "type": "BTC", "fluc_ratio": "1.87%", "high_price": "23,779.0", "last_price": "23,055.1", "low_price": "22,366.3", "start_price": "22,632.5", "volume": "388.18K"}, {"date": "20230126", "type": "BTC", "fluc_ratio": "-0.17%", "high_price": "23,259.5", "last_price": "23,016.0", "low_price": "22,869.0", "start_price": "23,055.2", "volume": "320.97K"}, {"date": "20230127", "type": "BTC", "fluc_ratio": "0.25%", "high_price": "23,480.3", "last_price": "23,074.6", "low_price": "22,602.9", "start_price": "23,016.0", "volume": "310.36K"}, {"date": "20230128", "type": "BTC", "fluc_ratio": "-0.20%", "high_price": "23,182.3", "last_price": "23,027.9", "low_price": "22,889.8", "start_price": "23,074.6", "volume": "156.96K"}, {"date": "20230129", "type": "BTC", "fluc_ratio": "3.15%", "high_price": "23,952.9", "last_price": "23,753.1", "low_price": "22,973.3", "start_price": "23,023.5", "volume": "320.86K"}, {"date": "20230130", "type": "BTC", "fluc_ratio": "-3.88%", "high_price": "23,794.0", "last_price": "22,832.2", "low_price": "22,560.0", "start_price": "23,746.0", "volume": "339.62K"}, {"date": "20230131", "type": "BTC", "fluc_ratio": "1.28%", "high_price": "23,262.9", "last_price": "23,125.1", "low_price": "22,724.9", "start_price": "22,832.2", "volume": "289.38K"}, {"date": "20230201", "type": "BTC", "fluc_ratio": "2.60%", "high_price": "23,784.5", "last_price": "23,725.6", "low_price": "22,809.6", "start_price": "23,124.7", "volume": "333.18K"}, {"date": "20230202", "type": "BTC", "fluc_ratio": "-1.26%", "high_price": "24,207.2", "last_price": "23,427.6", "low_price": "23,398.1", "start_price": "23,726.2", "volume": "382.86K"}, {"date": "20230203", "type": "BTC", "fluc_ratio": "0.02%", "high_price": "23,694.1", "last_price": "23,431.2", "low_price": "23,233.8", "start_price": "23,429.1", "volume": "349.36K"}, {"date": "20230204", "type": "BTC", "fluc_ratio": "-0.46%", "high_price": "23,571.8", "last_price": "23,323.8", "low_price": "23,269.8", "start_price": "23,431.2", "volume": "170.27K"}, {"date": "20230205", "type": "BTC", "fluc_ratio": "-1.66%", "high_price": "23,423.4", "last_price": "22,936.0", "low_price": "22,766.5", "start_price": "23,326.9", "volume": "217.26K"}, {"date": "20230206", "type": "BTC", "fluc_ratio": "-0.76%", "high_price": "23,130.6", "last_price": "22,761.8", "low_price": "22,633.7", "start_price": "22,936.0", "volume": "278.58K"}, {"date": "20230207", "type": "BTC", "fluc_ratio": "2.15%", "high_price": "23,338.8", "last_price": "23,251.7", "low_price": "22,748.2", "start_price": "22,761.8", "volume": "318.98K"}, {"date": "20230208", "type": "BTC", "fluc_ratio": "-1.23%", "high_price": "23,425.1", "last_price": "22,964.6", "low_price": "22,691.7", "start_price": "23,251.7", "volume": "289.12K"}, {"date": "20230209", "type": "BTC", "fluc_ratio": "-5.10%", "high_price": "23,003.6", "last_price": "21,792.5", "low_price": "21,744.6", "start_price": "22,964.6", "volume": "425.44K"}, {"date": "20230210", "type": "BTC", "fluc_ratio": "-0.72%", "high_price": "21,933.6", "last_price": "21,635.0", "low_price": "21,491.7", "start_price": "21,792.5", "volume": "352.79K"}, {"date": "20230211", "type": "BTC", "fluc_ratio": "1.04%", "high_price": "21,902.9", "last_price": "21,859.8", "low_price": "21,605.3", "start_price": "21,627.4", "volume": "182.07K"}, {"date": "20230212", "type": "BTC", "fluc_ratio": "-0.33%", "high_price": "22,080.7", "last_price": "21,786.8", "low_price": "21,653.1", "start_price": "21,859.9", "volume": "211.65K"}, {"date": "20230213", "type": "BTC", "fluc_ratio": "-0.07%", "high_price": "21,887.5", "last_price": "21,772.6", "low_price": "21,418.7", "start_price": "21,782.7", "volume": "312.04K"}, {"date": "20230214", "type": "BTC", "fluc_ratio": "1.96%", "high_price": "22,308.6", "last_price": "22,198.5", "low_price": "21,556.2", "start_price": "21,776.9", "volume": "378.39K"}, {"date": "20230215", "type": "BTC", "fluc_ratio": "9.59%", "high_price": "24,330.9", "last_price": "24,327.9", "low_price": "22,050.8", "start_price": "22,198.5", "volume": "401.53K"}, {"date": "20230216", "type": "BTC", "fluc_ratio": "-3.24%", "high_price": "25,233.8", "last_price": "23,539.6", "low_price": "23,525.9", "start_price": "24,328.1", "volume": "484.50K"}, {"date": "20230217", "type": "BTC", "fluc_ratio": "4.39%", "high_price": "24,984.7", "last_price": "24,573.5", "low_price": "23,373.0", "start_price": "23,538.2", "volume": "523.85K"}, {"date": "20230218", "type": "BTC", "fluc_ratio": "0.24%", "high_price": "24,838.9", "last_price": "24,631.4", "low_price": "24,457.0", "start_price": "24,573.5", "volume": "223.77K"}, {"date": "20230219", "type": "BTC", "fluc_ratio": "-1.33%", "high_price": "25,175.2", "last_price": "24,302.9", "low_price": "24,273.7", "start_price": "24,631.3", "volume": "312.64K"}, {"date": "20230220", "type": "BTC", "fluc_ratio": "2.21%", "high_price": "25,085.4", "last_price": "24,839.5", "low_price": "23,868.6", "start_price": "24,302.8", "volume": "363.02K"}, {"date": "20230221", "type": "BTC", "fluc_ratio": "-1.57%", "high_price": "25,236.8", "last_price": "24,450.7", "low_price": "24,160.8", "start_price": "24,839.5", "volume": "395.97K"}, {"date": "20230222", "type": "BTC", "fluc_ratio": "-1.08%", "high_price": "24,474.3", "last_price": "24,186.6", "low_price": "23,593.4", "start_price": "24,450.7", "volume": "400.24K"}, {"date": "20230223", "type": "BTC", "fluc_ratio": "-1.03%", "high_price": "24,590.4", "last_price": "23,936.3", "low_price": "23,637.9", "start_price": "24,186.6", "volume": "417.46K"}, {"date": "20230224", "type": "BTC", "fluc_ratio": "-3.11%", "high_price": "24,123.4", "last_price": "23,191.5", "low_price": "22,970.3", "start_price": "23,936.4", "volume": "367.99K"}, {"date": "20230225", "type": "BTC", "fluc_ratio": "-0.11%", "high_price": "23,215.3", "last_price": "23,166.1", "low_price": "22,777.4", "start_price": "23,191.3", "volume": "198.35K"}, {"date": "20230226", "type": "BTC", "fluc_ratio": "1.69%", "high_price": "23,671.8", "last_price": "23,558.7", "low_price": "23,066.0", "start_price": "23,166.1", "volume": "209.12K"}, {"date": "20230227", "type": "BTC", "fluc_ratio": "-0.27%", "high_price": "23,876.2", "last_price": "23,494.1", "low_price": "23,166.8", "start_price": "23,558.7", "volume": "297.65K"}, {"date": "20230228", "type": "BTC", "fluc_ratio": "-1.55%", "high_price": "23,595.0", "last_price": "23,130.5", "low_price": "23,033.8", "start_price": "23,494.0", "volume": "275.10K"}, {"date": "20230301", "type": "BTC", "fluc_ratio": "2.21%", "high_price": "23,914.1", "last_price": "23,642.2", "low_price": "23,025.3", "start_price": "23,130.6", "volume": "328.77K"}, {"date": "20230302", "type": "BTC", "fluc_ratio": "-0.75%", "high_price": "23,780.5", "last_price": "23,465.4", "low_price": "23,208.7", "start_price": "23,642.2", "volume": "249.26K"}, {"date": "20230303", "type": "BTC", "fluc_ratio": "-4.73%", "high_price": "23,473.4", "last_price": "22,354.4", "low_price": "22,051.9", "start_price": "23,465.6", "volume": "344.63K"}, {"date": "20230304", "type": "BTC", "fluc_ratio": "-0.03%", "high_price": "22,403.7", "last_price": "22,347.1", "low_price": "22,167.4", "start_price": "22,354.7", "volume": "123.93K"}, {"date": "20230305", "type": "BTC", "fluc_ratio": "0.36%", "high_price": "22,636.7", "last_price": "22,428.3", "low_price": "22,213.5", "start_price": "22,347.1", "volume": "160.57K"}, {"date": "20230306", "type": "BTC", "fluc_ratio": "-0.08%", "high_price": "22,595.4", "last_price": "22,410.0", "low_price": "22,320.1", "start_price": "22,428.2", "volume": "215.31K"}, {"date": "20230307", "type": "BTC", "fluc_ratio": "-0.95%", "high_price": "22,535.1", "last_price": "22,197.8", "low_price": "21,968.6", "start_price": "22,410.1", "volume": "304.75K"}, {"date": "20230308", "type": "BTC", "fluc_ratio": "-2.19%", "high_price": "22,274.3", "last_price": "21,710.8", "low_price": "21,661.3", "start_price": "22,197.8", "volume": "316.51K"}, {"date": "20230309", "type": "BTC", "fluc_ratio": "-6.21%", "high_price": "21,826.5", "last_price": "20,361.8", "low_price": "20,079.6", "start_price": "21,710.8", "volume": "468.76K"}, {"date": "20230310", "type": "BTC", "fluc_ratio": "-1.01%", "high_price": "20,362.6", "last_price": "20,156.7", "low_price": "19,591.8", "start_price": "20,362.0", "volume": "655.27K"}, {"date": "20230311", "type": "BTC", "fluc_ratio": "1.54%", "high_price": "20,669.5", "last_price": "20,467.5", "low_price": "19,796.7", "start_price": "20,156.5", "volume": "453.46K"}, {"date": "20230312", "type": "BTC", "fluc_ratio": "7.46%", "high_price": "22,028.6", "last_price": "21,994.8", "low_price": "20,294.2", "start_price": "20,465.0", "volume": "455.69K"}, {"date": "20230313", "type": "BTC", "fluc_ratio": "9.64%", "high_price": "24,406.2", "last_price": "24,114.4", "low_price": "21,859.6", "start_price": "21,994.8", "volume": "733.63K"}, {"date": "20230314", "type": "BTC", "fluc_ratio": "2.43%", "high_price": "26,365.9", "last_price": "24,699.7", "low_price": "23,994.6", "start_price": "24,121.5", "volume": "753.06K"}, {"date": "20230315", "type": "BTC", "fluc_ratio": "-1.69%", "high_price": "25,108.9", "last_price": "24,282.7", "low_price": "23,932.4", "start_price": "24,699.6", "volume": "614.31K"}, {"date": "20230316", "type": "BTC", "fluc_ratio": "2.97%", "high_price": "25,139.0", "last_price": "25,004.1", "low_price": "24,147.9", "start_price": "24,283.2", "volume": "462.58K"}, {"date": "20230317", "type": "BTC", "fluc_ratio": "9.55%", "high_price": "27,742.2", "last_price": "27,391.8", "low_price": "24,900.1", "start_price": "25,004.4", "volume": "674.96K"}, {"date": "20230318", "type": "BTC", "fluc_ratio": "-1.74%", "high_price": "27,659.1", "last_price": "26,914.5", "low_price": "26,688.7", "start_price": "27,391.9", "volume": "392.47K"}, {"date": "20230319", "type": "BTC", "fluc_ratio": "3.88%", "high_price": "28,347.3", "last_price": "27,958.7", "low_price": "26,844.6", "start_price": "26,914.5", "volume": "393.27K"}, {"date": "20230320", "type": "BTC", "fluc_ratio": "-0.85%", "high_price": "28,457.8", "last_price": "27,720.5", "low_price": "27,157.0", "start_price": "27,958.9", "volume": "503.90K"}, {"date": "20230321", "type": "BTC", "fluc_ratio": "1.42%", "high_price": "28,437.8", "last_price": "28,114.0", "low_price": "27,350.6", "start_price": "27,719.8", "volume": "438.78K"}, {"date": "20230322", "type": "BTC", "fluc_ratio": "-3.03%", "high_price": "28,760.3", "last_price": "27,261.7", "low_price": "26,668.7", "start_price": "28,114.2", "volume": "262.03K"}, {"date": "20230323", "type": "BTC", "fluc_ratio": "3.85%", "high_price": "28,734.1", "last_price": "28,310.7", "low_price": "27,144.6", "start_price": "27,262.8", "volume": "158.46K"}, {"date": "20230324", "type": "BTC", "fluc_ratio": "-3.00%", "high_price": "28,374.5", "last_price": "27,462.2", "low_price": "27,026.5", "start_price": "28,306.9", "volume": "110.36K"}, {"date": "20230325", "type": "BTC", "fluc_ratio": "0.05%", "high_price": "27,761.9", "last_price": "27,475.6", "low_price": "27,176.7", "start_price": "27,462.2", "volume": "61.36K"}, {"date": "20230326", "type": "BTC", "fluc_ratio": "1.81%", "high_price": "28,153.7", "last_price": "27,973.5", "low_price": "27,429.1", "start_price": "27,474.9", "volume": "60.64K"}, {"date": "20230327", "type": "BTC", "fluc_ratio": "-3.02%", "high_price": "28,023.3", "last_price": "27,129.8", "low_price": "26,611.5", "start_price": "27,974.8", "volume": "107.24K"}, {"date": "20230328", "type": "BTC", "fluc_ratio": "0.49%", "high_price": "27,465.0", "last_price": "27,262.2", "low_price": "26,665.6", "start_price": "27,127.8", "volume": "94.16K"}, {"date": "20230329", "type": "BTC", "fluc_ratio": "3.99%", "high_price": "28,627.4", "last_price": "28,350.4", "low_price": "27,249.8", "start_price": "27,262.9", "volume": "109.32K"}, {"date": "20230330", "type": "BTC", "fluc_ratio": "-1.13%", "high_price": "29,160.4", "last_price": "28,029.5", "low_price": "27,716.7", "start_price": "28,350.3", "volume": "122.51K"}, {"date": "20230331", "type": "BTC", "fluc_ratio": "1.58%", "high_price": "28,646.3", "last_price": "28,473.7", "low_price": "27,587.5", "start_price": "28,029.3", "volume": "98.44K"}, {"date": "20230401", "type": "BTC", "fluc_ratio": "-0.06%", "high_price": "28,795.1", "last_price": "28,456.1", "low_price": "28,285.6", "start_price": "28,473.7", "volume": "38.09K"}, {"date": "20230402", "type": "BTC", "fluc_ratio": "-0.91%", "high_price": "28,522.8", "last_price": "28,198.3", "low_price": "27,871.7", "start_price": "28,456.1", "volume": "45.04K"}, {"date": "20230403", "type": "BTC", "fluc_ratio": "-1.41%", "high_price": "28,458.4", "last_price": "27,802.1", "low_price": "27,256.9", "start_price": "28,194.7", "volume": "98.00K"}, {"date": "20230404", "type": "BTC", "fluc_ratio": "1.30%", "high_price": "28,429.1", "last_price": "28,164.4", "low_price": "27,668.9", "start_price": "27,802.2", "volume": "64.06K"}, {"date": "20230405", "type": "BTC", "fluc_ratio": "0.03%", "high_price": "28,744.4", "last_price": "28,173.5", "low_price": "27,823.5", "start_price": "28,164.4", "volume": "77.32K"}, {"date": "20230406", "type": "BTC", "fluc_ratio": "-0.49%", "high_price": "28,173.5", "last_price": "28,036.7", "low_price": "27,734.5", "start_price": "28,173.5", "volume": "51.29K"}, {"date": "20230407", "type": "BTC", "fluc_ratio": "-0.45%", "high_price": "28,102.5", "last_price": "27,910.4", "low_price": "27,779.4", "start_price": "28,037.6", "volume": "30.94K"}, {"date": "20230408", "type": "BTC", "fluc_ratio": "0.11%", "high_price": "28,153.1", "last_price": "27,941.2", "low_price": "27,863.8", "start_price": "27,910.4", "volume": "23.73K"}, {"date": "20230409", "type": "BTC", "fluc_ratio": "1.38%", "high_price": "28,522.7", "last_price": "28,326.6", "low_price": "27,809.2", "start_price": "27,941.2", "volume": "39.35K"}, {"date": "20230410", "type": "BTC", "fluc_ratio": "4.64%", "high_price": "29,755.4", "last_price": "29,641.0", "low_price": "28,182.9", "start_price": "28,326.5", "volume": "85.73K"}, {"date": "20230411", "type": "BTC", "fluc_ratio": "1.92%", "high_price": "30,484.6", "last_price": "30,209.6", "low_price": "29,597.8", "start_price": "29,641.0", "volume": "89.38K"}, {"date": "20230412", "type": "BTC", "fluc_ratio": "-1.07%", "high_price": "30,473.0", "last_price": "29,886.4", "low_price": "29,679.5", "start_price": "30,209.8", "volume": "78.69K"}, {"date": "20230413", "type": "BTC", "fluc_ratio": "1.68%", "high_price": "30,524.1", "last_price": "30,387.4", "low_price": "29,864.5", "start_price": "29,892.4", "volume": "65.87K"}, {"date": "20230414", "type": "BTC", "fluc_ratio": "0.28%", "high_price": "30,964.9", "last_price": "30,472.5", "low_price": "30,026.0", "start_price": "30,387.4", "volume": "98.38K"}, {"date": "20230415", "type": "BTC", "fluc_ratio": "-0.57%", "high_price": "30,586.5", "last_price": "30,299.6", "low_price": "30,208.8", "start_price": "30,472.6", "volume": "31.71K"}, {"date": "20230416", "type": "BTC", "fluc_ratio": "0.04%", "high_price": "30,545.3", "last_price": "30,310.3", "low_price": "30,134.6", "start_price": "30,299.2", "volume": "34.48K"}, {"date": "20230417", "type": "BTC", "fluc_ratio": "-2.89%", "high_price": "30,312.2", "last_price": "29,434.9", "low_price": "29,274.0", "start_price": "30,310.8", "volume": "71.90K"}, {"date": "20230418", "type": "BTC", "fluc_ratio": "3.22%", "high_price": "30,470.1", "last_price": "30,382.2", "low_price": "29,149.2", "start_price": "29,434.1", "volume": "76.58K"}, {"date": "20230419", "type": "BTC", "fluc_ratio": "-5.16%", "high_price": "30,408.4", "last_price": "28,813.7", "low_price": "28,641.1", "start_price": "30,382.2", "volume": "111.27K"}, {"date": "20230420", "type": "BTC", "fluc_ratio": "-1.99%", "high_price": "29,082.1", "last_price": "28,240.5", "low_price": "28,032.4", "start_price": "28,813.7", "volume": "95.45K"}, {"date": "20230421", "type": "BTC", "fluc_ratio": "-3.46%", "high_price": "28,353.4", "last_price": "27,264.8", "low_price": "27,171.1", "start_price": "28,240.5", "volume": "98.72K"}, {"date": "20230422", "type": "BTC", "fluc_ratio": "2.01%", "high_price": "27,872.0", "last_price": "27,813.9", "low_price": "27,165.7", "start_price": "27,264.8", "volume": "44.30K"}, {"date": "20230423", "type": "BTC", "fluc_ratio": "-0.80%", "high_price": "27,815.0", "last_price": "27,591.4", "low_price": "27,388.5", "start_price": "27,813.8", "volume": "41.77K"}, {"date": "20230424", "type": "BTC", "fluc_ratio": "-0.30%", "high_price": "27,978.8", "last_price": "27,509.3", "low_price": "27,054.3", "start_price": "27,591.4", "volume": "66.74K"}, {"date": "20230425", "type": "BTC", "fluc_ratio": "2.87%", "high_price": "28,375.6", "last_price": "28,298.8", "low_price": "27,201.1", "start_price": "27,510.1", "volume": "65.31K"}, {"date": "20230426", "type": "BTC", "fluc_ratio": "0.44%", "high_price": "29,995.7", "last_price": "28,424.6", "low_price": "27,307.8", "start_price": "28,298.8", "volume": "164.31K"}, {"date": "20230427", "type": "BTC", "fluc_ratio": "3.70%", "high_price": "29,859.8", "last_price": "29,475.9", "low_price": "28,392.4", "start_price": "28,424.5", "volume": "121.63K"}, {"date": "20230428", "type": "BTC", "fluc_ratio": "-0.52%", "high_price": "29,587.2", "last_price": "29,321.8", "low_price": "28,927.8", "start_price": "29,475.9", "volume": "69.88K"}, {"date": "20230429", "type": "BTC", "fluc_ratio": "-0.30%", "high_price": "29,425.5", "last_price": "29,234.1", "low_price": "29,058.5", "start_price": "29,318.4", "volume": "25.72K"}, {"date": "20230430", "type": "BTC", "fluc_ratio": "0.06%", "high_price": "29,941.3", "last_price": "29,252.1", "low_price": "29,095.0", "start_price": "29,235.1", "volume": "47.62K"}, {"date": "20230501", "type": "BTC", "fluc_ratio": "-4.02%", "high_price": "29,329.6", "last_price": "28,077.6", "low_price": "27,685.9", "start_price": "29,252.1", "volume": "84.36K"}, {"date": "20230502", "type": "BTC", "fluc_ratio": "2.11%", "high_price": "28,877.4", "last_price": "28,669.1", "low_price": "27,913.2", "start_price": "28,079.0", "volume": "65.33K"}, {"date": "20230503", "type": "BTC", "fluc_ratio": "1.24%", "high_price": "29,244.7", "last_price": "29,023.6", "low_price": "28,164.4", "start_price": "28,669.1", "volume": "81.22K"}, {"date": "20230504", "type": "BTC", "fluc_ratio": "-0.63%", "high_price": "29,352.7", "last_price": "28,842.1", "low_price": "28,687.4", "start_price": "29,023.6", "volume": "53.80K"}, {"date": "20230505", "type": "BTC", "fluc_ratio": "2.33%", "high_price": "29,653.9", "last_price": "29,513.2", "low_price": "28,825.3", "start_price": "28,842.2", "volume": "74.52K"}, {"date": "20230506", "type": "BTC", "fluc_ratio": "-2.22%", "high_price": "29,816.4", "last_price": "28,857.1", "low_price": "28,414.9", "start_price": "29,512.8", "volume": "58.94K"}, {"date": "20230507", "type": "BTC", "fluc_ratio": "-1.50%", "high_price": "29,122.0", "last_price": "28,424.8", "low_price": "28,419.6", "start_price": "28,857.1", "volume": "36.50K"}, {"date": "20230508", "type": "BTC", "fluc_ratio": "-2.65%", "high_price": "28,627.8", "last_price": "27,670.5", "low_price": "27,280.3", "start_price": "28,424.8", "volume": "85.72K"}, {"date": "20230509", "type": "BTC", "fluc_ratio": "-0.13%", "high_price": "27,816.0", "last_price": "27,634.9", "low_price": "27,366.3", "start_price": "27,670.5", "volume": "49.75K"}, {"date": "20230510", "type": "BTC", "fluc_ratio": "-0.11%", "high_price": "28,311.7", "last_price": "27,603.3", "low_price": "26,885.7", "start_price": "27,634.3", "volume": "91.45K"}, {"date": "20230511", "type": "BTC", "fluc_ratio": "-2.25%", "high_price": "27,607.4", "last_price": "26,983.5", "low_price": "26,766.2", "start_price": "27,604.3", "volume": "62.85K"}, {"date": "20230512", "type": "BTC", "fluc_ratio": "-0.68%", "high_price": "27,044.0", "last_price": "26,799.2", "low_price": "25,853.1", "start_price": "26,983.1", "volume": "87.49K"}, {"date": "20230513", "type": "BTC", "fluc_ratio": "-0.08%", "high_price": "27,011.9", "last_price": "26,777.5", "low_price": "26,695.6", "start_price": "26,798.7", "volume": "27.95K"}, {"date": "20230514", "type": "BTC", "fluc_ratio": "0.53%", "high_price": "27,176.1", "last_price": "26,920.0", "low_price": "26,609.9", "start_price": "26,777.4", "volume": "26.35K"}, {"date": "20230515", "type": "BTC", "fluc_ratio": "0.98%", "high_price": "27,651.7", "last_price": "27,183.9", "low_price": "26,752.1", "start_price": "26,920.4", "volume": "53.27K"}, {"date": "20230516", "type": "BTC", "fluc_ratio": "-0.55%", "high_price": "27,295.3", "last_price": "27,035.3", "low_price": "26,881.9", "start_price": "27,183.9", "volume": "45.29K"}, {"date": "20230517", "type": "BTC", "fluc_ratio": "1.36%", "high_price": "27,465.3", "last_price": "27,403.1", "low_price": "26,597.7", "start_price": "27,035.5", "volume": "58.14K"}, {"date": "20230518", "type": "BTC", "fluc_ratio": "-2.10%", "high_price": "27,467.0", "last_price": "26,828.0", "low_price": "26,449.8", "start_price": "27,403.8", "volume": "63.39K"}, {"date": "20230519", "type": "BTC", "fluc_ratio": "0.20%", "high_price": "27,154.7", "last_price": "26,882.9", "low_price": "26,711.3", "start_price": "26,828.2", "volume": "36.67K"}, {"date": "20230520", "type": "BTC", "fluc_ratio": "0.87%", "high_price": "27,147.2", "last_price": "27,116.2", "low_price": "26,831.3", "start_price": "26,883.0", "volume": "17.72K"}, {"date": "20230521", "type": "BTC", "fluc_ratio": "-1.35%", "high_price": "27,257.1", "last_price": "26,749.9", "low_price": "26,677.6", "start_price": "27,116.2", "volume": "27.42K"}, {"date": "20230522", "type": "BTC", "fluc_ratio": "0.36%", "high_price": "27,048.9", "last_price": "26,847.3", "low_price": "26,546.1", "start_price": "26,749.9", "volume": "35.56K"}, {"date": "20230523", "type": "BTC", "fluc_ratio": "1.39%", "high_price": "27,448.1", "last_price": "27,220.7", "low_price": "26,804.1", "start_price": "26,851.6", "volume": "50.89K"}, {"date": "20230524", "type": "BTC", "fluc_ratio": "-3.28%", "high_price": "27,220.7", "last_price": "26,328.4", "low_price": "26,088.7", "start_price": "27,220.7", "volume": "72.65K"}, {"date": "20230525", "type": "BTC", "fluc_ratio": "0.56%", "high_price": "26,589.2", "last_price": "26,475.8", "low_price": "25,892.5", "start_price": "26,327.1", "volume": "50.17K"}, {"date": "20230526", "type": "BTC", "fluc_ratio": "0.89%", "high_price": "26,911.6", "last_price": "26,711.5", "low_price": "26,330.0", "start_price": "26,475.5", "volume": "45.88K"}, {"date": "20230527", "type": "BTC", "fluc_ratio": "0.55%", "high_price": "26,882.9", "last_price": "26,857.5", "low_price": "26,591.2", "start_price": "26,711.2", "volume": "18.68K"}, {"date": "20230528", "type": "BTC", "fluc_ratio": "4.52%", "high_price": "28,181.9", "last_price": "28,071.2", "low_price": "26,788.5", "start_price": "26,855.3", "volume": "55.23K"}, {"date": "20230529", "type": "BTC", "fluc_ratio": "-1.18%", "high_price": "28,431.2", "last_price": "27,739.4", "low_price": "27,548.8", "start_price": "28,068.4", "volume": "54.56K"}, {"date": "20230530", "type": "BTC", "fluc_ratio": "-0.15%", "high_price": "28,033.6", "last_price": "27,698.2", "low_price": "27,583.8", "start_price": "27,738.9", "volume": "45.19K"}, {"date": "20230531", "type": "BTC", "fluc_ratio": "-1.74%", "high_price": "27,825.0", "last_price": "27,216.1", "low_price": "26,865.1", "start_price": "27,696.9", "volume": "63.08K"}, {"date": "20230601", "type": "BTC", "fluc_ratio": "-1.46%", "high_price": "27,340.9", "last_price": "26,819.0", "low_price": "26,662.3", "start_price": "27,216.4", "volume": "51.98K"}, {"date": "20230602", "type": "BTC", "fluc_ratio": "1.59%", "high_price": "27,299.4", "last_price": "27,244.7", "low_price": "26,541.3", "start_price": "26,819.0", "volume": "49.37K"}, {"date": "20230603", "type": "BTC", "fluc_ratio": "-0.63%", "high_price": "27,317.5", "last_price": "27,072.0", "low_price": "26,931.4", "start_price": "27,246.0", "volume": "20.62K"}, {"date": "20230604", "type": "BTC", "fluc_ratio": "0.19%", "high_price": "27,410.2", "last_price": "27,122.3", "low_price": "26,956.1", "start_price": "27,070.9", "volume": "23.81K"}, {"date": "20230605", "type": "BTC", "fluc_ratio": "-5.07%", "high_price": "27,125.5", "last_price": "25,747.4", "low_price": "25,437.5", "start_price": "27,122.3", "volume": "85.42K"}, {"date": "20230606", "type": "BTC", "fluc_ratio": "5.76%", "high_price": "27,325.2", "last_price": "27,230.2", "low_price": "25,425.6", "start_price": "25,745.6", "volume": "88.61K"}, {"date": "20230607", "type": "BTC", "fluc_ratio": "-3.26%", "high_price": "27,342.0", "last_price": "26,342.5", "low_price": "26,141.0", "start_price": "27,230.2", "volume": "77.48K"}, {"date": "20230608", "type": "BTC", "fluc_ratio": "0.60%", "high_price": "26,784.4", "last_price": "26,501.1", "low_price": "26,231.3", "start_price": "26,341.8", "volume": "39.95K"}, {"date": "20230609", "type": "BTC", "fluc_ratio": "-0.08%", "high_price": "26,773.9", "last_price": "26,479.3", "low_price": "26,326.7", "start_price": "26,501.1", "volume": "38.96K"}, {"date": "20230610", "type": "BTC", "fluc_ratio": "-2.40%", "high_price": "26,525.1", "last_price": "25,844.0", "low_price": "25,468.3", "start_price": "26,479.3", "volume": "83.57K"}, {"date": "20230611", "type": "BTC", "fluc_ratio": "0.33%", "high_price": "26,190.1", "last_price": "25,928.4", "low_price": "25,660.8", "start_price": "25,843.3", "volume": "39.20K"}, {"date": "20230612", "type": "BTC", "fluc_ratio": "-0.08%", "high_price": "26,080.7", "last_price": "25,906.8", "low_price": "25,635.0", "start_price": "25,927.9", "volume": "40.75K"}, {"date": "20230613", "type": "BTC", "fluc_ratio": "0.09%", "high_price": "26,428.9", "last_price": "25,929.4", "low_price": "25,726.4", "start_price": "25,906.9", "volume": "56.24K"}, {"date": "20230614", "type": "BTC", "fluc_ratio": "-3.08%", "high_price": "26,051.7", "last_price": "25,129.5", "low_price": "24,847.4", "start_price": "25,929.0", "volume": "60.82K"}, {"date": "20230615", "type": "BTC", "fluc_ratio": "1.84%", "high_price": "25,732.8", "last_price": "25,591.3", "low_price": "24,838.0", "start_price": "25,129.5", "volume": "68.38K"}, {"date": "20230616", "type": "BTC", "fluc_ratio": "2.93%", "high_price": "26,472.8", "last_price": "26,341.3", "low_price": "25,276.0", "start_price": "25,591.9", "volume": "69.24K"}, {"date": "20230617", "type": "BTC", "fluc_ratio": "0.66%", "high_price": "26,767.3", "last_price": "26,515.0", "low_price": "26,183.5", "start_price": "26,341.3", "volume": "35.86K"}, {"date": "20230618", "type": "BTC", "fluc_ratio": "-0.66%", "high_price": "26,679.3", "last_price": "26,339.7", "low_price": "26,290.6", "start_price": "26,515.0", "volume": "27.31K"}, {"date": "20230619", "type": "BTC", "fluc_ratio": "1.92%", "high_price": "27,029.7", "last_price": "26,845.9", "low_price": "26,295.1", "start_price": "26,339.7", "volume": "46.45K"}, {"date": "20230620", "type": "BTC", "fluc_ratio": "5.44%", "high_price": "28,393.0", "last_price": "28,307.7", "low_price": "26,665.5", "start_price": "26,845.9", "volume": "100.55K"}, {"date": "20230621", "type": "BTC", "fluc_ratio": "5.97%", "high_price": "30,769.5", "last_price": "29,996.9", "low_price": "28,270.5", "start_price": "28,307.7", "volume": "143.49K"}, {"date": "20230622", "type": "BTC", "fluc_ratio": "-0.35%", "high_price": "30,497.8", "last_price": "29,890.5", "low_price": "29,590.4", "start_price": "29,992.8", "volume": "79.22K"}, {"date": "20230623", "type": "BTC", "fluc_ratio": "2.64%", "high_price": "31,395.4", "last_price": "30,679.4", "low_price": "29,822.6", "start_price": "29,890.2", "volume": "98.85K"}, {"date": "20230624", "type": "BTC", "fluc_ratio": "-0.48%", "high_price": "30,795.3", "last_price": "30,533.6", "low_price": "30,269.4", "start_price": "30,680.7", "volume": "38.15K"}, {"date": "20230625", "type": "BTC", "fluc_ratio": "-0.22%", "high_price": "31,040.2", "last_price": "30,465.3", "low_price": "30,315.8", "start_price": "30,533.6", "volume": "37.12K"}, {"date": "20230626", "type": "BTC", "fluc_ratio": "-0.65%", "high_price": "30,645.9", "last_price": "30,267.0", "low_price": "29,986.3", "start_price": "30,466.3", "volume": "58.71K"}, {"date": "20230627", "type": "BTC", "fluc_ratio": "1.39%", "high_price": "30,993.7", "last_price": "30,689.1", "low_price": "30,231.3", "start_price": "30,267.0", "volume": "55.82K"}, {"date": "20230628", "type": "BTC", "fluc_ratio": "-1.99%", "high_price": "30,703.4", "last_price": "30,078.6", "low_price": "29,919.5", "start_price": "30,691.9", "volume": "51.06K"}, {"date": "20230629", "type": "BTC", "fluc_ratio": "1.22%", "high_price": "30,823.1", "last_price": "30,445.7", "low_price": "30,051.3", "start_price": "30,077.3", "volume": "49.57K"}, {"date": "20230630", "type": "BTC", "fluc_ratio": "0.09%", "high_price": "31,275.5", "last_price": "30,472.9", "low_price": "29,714.5", "start_price": "30,445.7", "volume": "118.65K"}, {"date": "20230701", "type": "BTC", "fluc_ratio": "0.37%", "high_price": "30,649.9", "last_price": "30,586.8", "low_price": "30,329.0", "start_price": "30,472.9", "volume": "22.46K"}, {"date": "20230702", "type": "BTC", "fluc_ratio": "0.10%", "high_price": "30,769.0", "last_price": "30,617.7", "low_price": "30,227.9", "start_price": "30,587.1", "volume": "28.82K"}, {"date": "20230703", "type": "BTC", "fluc_ratio": "1.74%", "high_price": "31,377.0", "last_price": "31,151.3", "low_price": "30,581.5", "start_price": "30,617.5", "volume": "56.49K"}, {"date": "20230704", "type": "BTC", "fluc_ratio": "-1.23%", "high_price": "31,326.5", "last_price": "30,768.4", "low_price": "30,657.8", "start_price": "31,152.0", "volume": "42.12K"}, {"date": "20230705", "type": "BTC", "fluc_ratio": "-0.83%", "high_price": "30,875.6", "last_price": "30,512.8", "low_price": "30,233.3", "start_price": "30,768.6", "volume": "43.23K"}, {"date": "20230706", "type": "BTC", "fluc_ratio": "-1.97%", "high_price": "31,463.6", "last_price": "29,913.1", "low_price": "29,869.0", "start_price": "30,512.8", "volume": "90.81K"}, {"date": "20230707", "type": "BTC", "fluc_ratio": "1.45%", "high_price": "30,442.0", "last_price": "30,346.4", "low_price": "29,757.4", "start_price": "29,912.7", "volume": "46.42K"}, {"date": "20230708", "type": "BTC", "fluc_ratio": "-0.19%", "high_price": "30,379.9", "last_price": "30,288.8", "low_price": "30,055.9", "start_price": "30,346.8", "volume": "17.41K"}, {"date": "20230709", "type": "BTC", "fluc_ratio": "-0.40%", "high_price": "30,425.5", "last_price": "30,166.9", "low_price": "30,071.9", "start_price": "30,288.8", "volume": "20.05K"}, {"date": "20230710", "type": "BTC", "fluc_ratio": "0.82%", "high_price": "31,019.6", "last_price": "30,415.3", "low_price": "29,969.1", "start_price": "30,166.9", "volume": "55.24K"}, {"date": "20230711", "type": "BTC", "fluc_ratio": "0.68%", "high_price": "30,782.2", "last_price": "30,623.3", "low_price": "30,333.8", "start_price": "30,414.2", "volume": "39.84K"}, {"date": "20230712", "type": "BTC", "fluc_ratio": "-0.77%", "high_price": "30,951.3", "last_price": "30,387.3", "low_price": "30,231.7", "start_price": "30,623.3", "volume": "54.06K"}, {"date": "20230713", "type": "BTC", "fluc_ratio": "3.55%", "high_price": "31,764.5", "last_price": "31,466.1", "low_price": "30,260.0", "start_price": "30,387.3", "volume": "99.81K"}, {"date": "20230714", "type": "BTC", "fluc_ratio": "-3.65%", "high_price": "31,602.6", "last_price": "30,317.4", "low_price": "29,944.3", "start_price": "31,465.4", "volume": "82.42K"}, {"date": "20230715", "type": "BTC", "fluc_ratio": "-0.09%", "high_price": "30,395.4", "last_price": "30,291.4", "low_price": "30,246.9", "start_price": "30,316.8", "volume": "17.06K"}, {"date": "20230716", "type": "BTC", "fluc_ratio": "-0.18%", "high_price": "30,435.0", "last_price": "30,235.5", "low_price": "30,075.4", "start_price": "30,291.8", "volume": "20.31K"}, {"date": "20230717", "type": "BTC", "fluc_ratio": "-0.32%", "high_price": "30,335.9", "last_price": "30,139.7", "low_price": "29,693.3", "start_price": "30,235.5", "volume": "42.84K"}, {"date": "20230718", "type": "BTC", "fluc_ratio": "-0.91%", "high_price": "30,242.4", "last_price": "29,866.8", "low_price": "29,624.6", "start_price": "30,139.7", "volume": "42.40K"}, {"date": "20230719", "type": "BTC", "fluc_ratio": "0.14%", "high_price": "30,185.5", "last_price": "29,909.7", "low_price": "29,789.3", "start_price": "29,866.7", "volume": "34.96K"}, {"date": "20230720", "type": "BTC", "fluc_ratio": "-0.36%", "high_price": "30,408.0", "last_price": "29,801.0", "low_price": "29,621.4", "start_price": "29,909.7", "volume": "50.33K"}, {"date": "20230721", "type": "BTC", "fluc_ratio": "0.34%", "high_price": "30,058.9", "last_price": "29,903.1", "low_price": "29,739.9", "start_price": "29,801.0", "volume": "32.59K"}, {"date": "20230722", "type": "BTC", "fluc_ratio": "-0.38%", "high_price": "29,988.0", "last_price": "29,788.9", "low_price": "29,657.3", "start_price": "29,904.5", "volume": "18.47K"}, {"date": "20230723", "type": "BTC", "fluc_ratio": "1.00%", "high_price": "30,337.0", "last_price": "30,085.9", "low_price": "29,735.7", "start_price": "29,788.9", "volume": "23.32K"}, {"date": "20230724", "type": "BTC", "fluc_ratio": "-3.02%", "high_price": "30,098.2", "last_price": "29,178.1", "low_price": "28,890.7", "start_price": "30,085.9", "volume": "55.73K"}, {"date": "20230725", "type": "BTC", "fluc_ratio": "0.17%", "high_price": "29,365.4", "last_price": "29,228.6", "low_price": "29,058.7", "start_price": "29,178.3", "volume": "29.05K"}, {"date": "20230726", "type": "BTC", "fluc_ratio": "0.42%", "high_price": "29,681.8", "last_price": "29,352.2", "low_price": "29,109.7", "start_price": "29,228.8", "volume": "44.33K"}, {"date": "20230727", "type": "BTC", "fluc_ratio": "-0.44%", "high_price": "29,568.8", "last_price": "29,222.7", "low_price": "29,094.0", "start_price": "29,352.9", "volume": "30.42K"}, {"date": "20230728", "type": "BTC", "fluc_ratio": "0.32%", "high_price": "29,533.0", "last_price": "29,315.0", "low_price": "29,125.1", "start_price": "29,222.7", "volume": "31.42K"}, {"date": "20230729", "type": "BTC", "fluc_ratio": "0.13%", "high_price": "29,400.1", "last_price": "29,353.5", "low_price": "29,256.9", "start_price": "29,315.0", "volume": "13.90K"}, {"date": "20230730", "type": "BTC", "fluc_ratio": "-0.24%", "high_price": "29,446.6", "last_price": "29,281.7", "low_price": "29,054.5", "start_price": "29,354.2", "volume": "20.58K"}, {"date": "20230731", "type": "BTC", "fluc_ratio": "-0.17%", "high_price": "29,502.3", "last_price": "29,232.4", "low_price": "29,128.3", "start_price": "29,282.0", "volume": "31.84K"}, {"date": "20230801", "type": "BTC", "fluc_ratio": "1.64%", "high_price": "29,712.2", "last_price": "29,712.2", "low_price": "28,611.0", "start_price": "29,232.3", "volume": "64.01K"}, {"date": "20230802", "type": "BTC", "fluc_ratio": "-1.81%", "high_price": "30,025.9", "last_price": "29,173.7", "low_price": "28,961.6", "start_price": "29,711.8", "volume": "67.41K"}, {"date": "20230802", "type": "BTC", "fluc_ratio": "-1.81%", "high_price": "30,025.9", "last_price": "29,173.7", "low_price": "28,961.6", "start_price": "29,711.8", "volume": "67.41K"}, {"date": "20230803", "type": "BTC", "fluc_ratio": "0.05%", "high_price": "29,409.8", "last_price": "29,189.3", "low_price": "28,981.0", "start_price": "29,180.9", "volume": "36.08K"}, {"date": "20230803", "type": "BTC", "fluc_ratio": "+0.05%", "high_price": "29,409.8", "last_price": "29,189.3", "low_price": "28,981.0", "start_price": "29,180.9", "volume": "36.08K"}, {"date": "20230804", "type": "BTC", "fluc_ratio": "-0.29%", "high_price": "29,319.1", "last_price": "29,105.5", "low_price": "28,875.8", "start_price": "29,189.1", "volume": "31.43K"}, {"date": "20230804", "type": "BTC", "fluc_ratio": "-0.29%", "high_price": "29,319.1", "last_price": "29,105.5", "low_price": "28,875.8", "start_price": "29,189.1", "volume": "31.43K"}, {"date": "20230805", "type": "BTC", "fluc_ratio": "-0.13%", "high_price": "29,139.3", "last_price": "29,068.1", "low_price": "28,983.0", "start_price": "29,105.6", "volume": "14.55K"}, {"date": "20230805", "type": "BTC", "fluc_ratio": "-0.13%", "high_price": "29,139.3", "last_price": "29,068.1", "low_price": "28,983.0", "start_price": "29,105.6", "volume": "14.55K"}, {"date": "20230806", "type": "BTC", "fluc_ratio": "0.05%", "high_price": "29,198.9", "last_price": "29,081.3", "low_price": "28,987.4", "start_price": "29,067.9", "volume": "16.03K"}, {"date": "20230806", "type": "BTC", "fluc_ratio": "+0.05%", "high_price": "29,198.9", "last_price": "29,081.3", "low_price": "28,987.4", "start_price": "29,067.9", "volume": "16.03K"}, {"date": "20230807", "type": "BTC", "fluc_ratio": "0.42%", "high_price": "29,270.2", "last_price": "29,204.2", "low_price": "28,721.0", "start_price": "29,081.3", "volume": "41.19K"}, {"date": "20230807", "type": "BTC", "fluc_ratio": "+0.42%", "high_price": "29,270.2", "last_price": "29,204.2", "low_price": "28,721.0", "start_price": "29,081.3", "volume": "41.19K"}, {"date": "20230808", "type": "BTC", "fluc_ratio": "1.96%", "high_price": "30,168.6", "last_price": "29,777.4", "low_price": "29,137.7", "start_price": "29,204.2", "volume": "62.57K"}, {"date": "20230808", "type": "BTC", "fluc_ratio": "+1.96%", "high_price": "30,168.6", "last_price": "29,777.4", "low_price": "29,137.7", "start_price": "29,204.2", "volume": "62.57K"}, {"date": "20230809", "type": "BTC", "fluc_ratio": "-0.67%", "high_price": "30,104.0", "last_price": "29,578.0", "low_price": "29,384.2", "start_price": "29,771.3", "volume": "49.67K"}, {"date": "20230809", "type": "BTC", "fluc_ratio": "-0.67%", "high_price": "30,104.0", "last_price": "29,578.0", "low_price": "29,384.2", "start_price": "29,771.3", "volume": "49.67K"}, {"date": "20230810", "type": "BTC", "fluc_ratio": "-0.44%", "high_price": "29,719.4", "last_price": "29,449.0", "low_price": "29,377.5", "start_price": "29,578.0", "volume": "32.00K"}, {"date": "20230810", "type": "BTC", "fluc_ratio": "-0.44%", "high_price": "29,719.4", "last_price": "29,449.0", "low_price": "29,377.5", "start_price": "29,578.0", "volume": "32.00K"}, {"date": "20230811", "type": "BTC", "fluc_ratio": "-0.10%", "high_price": "29,544.9", "last_price": "29,420.8", "low_price": "29,271.2", "start_price": "29,448.9", "volume": "27.71K"}, {"date": "20230811", "type": "BTC", "fluc_ratio": "-0.10%", "high_price": "29,544.9", "last_price": "29,420.8", "low_price": "29,271.2", "start_price": "29,448.9", "volume": "27.71K"}, {"date": "20230812", "type": "BTC", "fluc_ratio": "0.02%", "high_price": "29,480.8", "last_price": "29,428.2", "low_price": "29,375.4", "start_price": "29,420.8", "volume": "11.07K"}, {"date": "20230812", "type": "BTC", "fluc_ratio": "+0.02%", "high_price": "29,480.8", "last_price": "29,428.2", "low_price": "29,375.4", "start_price": "29,420.8", "volume": "11.07K"}, {"date": "20230813", "type": "BTC", "fluc_ratio": "-0.44%", "high_price": "29,468.5", "last_price": "29,300.1", "low_price": "29,272.3", "start_price": "29,428.2", "volume": "13.49K"}, {"date": "20230813", "type": "BTC", "fluc_ratio": "-0.44%", "high_price": "29,468.5", "last_price": "29,300.1", "low_price": "29,272.3", "start_price": "29,428.2", "volume": "13.49K"}, {"date": "20230814", "type": "BTC", "fluc_ratio": "0.43%", "high_price": "29,689.0", "last_price": "29,426.7", "low_price": "29,116.0", "start_price": "29,300.1", "volume": "39.30K"}, {"date": "20230814", "type": "BTC", "fluc_ratio": "+0.43%", "high_price": "29,689.0", "last_price": "29,426.7", "low_price": "29,116.0", "start_price": "29,300.1", "volume": "39.30K"}, {"date": "20230815", "type": "BTC", "fluc_ratio": "-0.79%", "high_price": "29,472.0", "last_price": "29,195.3", "low_price": "29,118.6", "start_price": "29,426.7", "volume": "33.81K"}, {"date": "20230815", "type": "BTC", "fluc_ratio": "-0.79%", "high_price": "29,472.0", "last_price": "29,195.3", "low_price": "29,118.6", "start_price": "29,426.7", "volume": "33.81K"}, {"date": "20230816", "type": "BTC", "fluc_ratio": "-1.61%", "high_price": "29,251.1", "last_price": "28,726.3", "low_price": "28,717.6", "start_price": "29,195.3", "volume": "43.71K"}, {"date": "20230816", "type": "BTC", "fluc_ratio": "-1.61%", "high_price": "29,251.1", "last_price": "28,726.3", "low_price": "28,717.6", "start_price": "29,195.3", "volume": "43.71K"}, {"date": "20230817", "type": "BTC", "fluc_ratio": "-7.28%", "high_price": "28,771.8", "last_price": "26,635.7", "low_price": "25,489.4", "start_price": "28,726.1", "volume": "132.92K"}, {"date": "20230817", "type": "BTC", "fluc_ratio": "-7.28%", "high_price": "28,771.8", "last_price": "26,635.7", "low_price": "25,489.4", "start_price": "28,726.1", "volume": "132.92K"}, {"date": "20230818", "type": "BTC", "fluc_ratio": "-2.19%", "high_price": "26,801.9", "last_price": "26,053.2", "low_price": "25,691.0", "start_price": "26,635.7", "volume": "93.05K"}, {"date": "20230818", "type": "BTC", "fluc_ratio": "-2.19%", "high_price": "26,801.9", "last_price": "26,053.2", "low_price": "25,691.0", "start_price": "26,635.7", "volume": "93.05K"}, {"date": "20230819", "type": "BTC", "fluc_ratio": "0.18%", "high_price": "26,262.2", "last_price": "26,099.4", "low_price": "25,799.5", "start_price": "26,053.3", "volume": "33.04K"}, {"date": "20230819", "type": "BTC", "fluc_ratio": "+0.18%", "high_price": "26,262.2", "last_price": "26,099.4", "low_price": "25,799.5", "start_price": "26,053.3", "volume": "33.04K"}, {"date": "20230820", "type": "BTC", "fluc_ratio": "0.35%", "high_price": "26,269.1", "last_price": "26,190.8", "low_price": "25,998.5", "start_price": "26,099.5", "volume": "24.00K"}, {"date": "20230820", "type": "BTC", "fluc_ratio": "+0.35%", "high_price": "26,269.1", "last_price": "26,190.8", "low_price": "25,998.5", "start_price": "26,099.5", "volume": "24.00K"}, {"date": "20230821", "type": "BTC", "fluc_ratio": "-0.25%", "high_price": "26,220.9", "last_price": "26,126.0", "low_price": "25,850.8", "start_price": "26,190.8", "volume": "41.10K"}, {"date": "20230821", "type": "BTC", "fluc_ratio": "-0.25%", "high_price": "26,220.9", "last_price": "26,126.0", "low_price": "25,850.8", "start_price": "26,190.8", "volume": "41.10K"}, {"date": "20230822", "type": "BTC", "fluc_ratio": "-0.33%", "high_price": "26,138.8", "last_price": "26,039.9", "low_price": "25,481.9", "start_price": "26,126.8", "volume": "47.72K"}, {"date": "20230822", "type": "BTC", "fluc_ratio": "-0.33%", "high_price": "26,138.8", "last_price": "26,039.9", "low_price": "25,481.9", "start_price": "26,126.8", "volume": "47.72K"}, {"date": "20230823", "type": "BTC", "fluc_ratio": "1.52%", "high_price": "26,807.7", "last_price": "26,436.2", "low_price": "25,812.6", "start_price": "26,042.0", "volume": "60.96K"}, {"date": "20230823", "type": "BTC", "fluc_ratio": "+1.52%", "high_price": "26,807.7", "last_price": "26,436.2", "low_price": "25,812.6", "start_price": "26,042.0", "volume": "60.96K"}, {"date": "20230824", "type": "BTC", "fluc_ratio": "-0.98%", "high_price": "26,560.5", "last_price": "26,177.0", "low_price": "25,943.6", "start_price": "26,436.2", "volume": "41.04K"}, {"date": "20230824", "type": "BTC", "fluc_ratio": "-0.98%", "high_price": "26,560.5", "last_price": "26,177.0", "low_price": "25,943.6", "start_price": "26,436.2", "volume": "41.04K"}, {"date": "20230825", "type": "BTC", "fluc_ratio": "-0.46%", "high_price": "26,265.7", "last_price": "26,057.2", "low_price": "25,811.6", "start_price": "26,176.1", "volume": "39.96K"}, {"date": "20230825", "type": "BTC", "fluc_ratio": "-0.46%", "high_price": "26,265.7", "last_price": "26,057.2", "low_price": "25,811.6", "start_price": "26,176.1", "volume": "39.96K"}, {"date": "20230826", "type": "BTC", "fluc_ratio": "-0.15%", "high_price": "26,114.1", "last_price": "26,017.1", "low_price": "25,993.5", "start_price": "26,057.2", "volume": "12.09K"}, {"date": "20230826", "type": "BTC", "fluc_ratio": "-0.15%", "high_price": "26,114.1", "last_price": "26,017.1", "low_price": "25,993.5", "start_price": "26,057.2", "volume": "12.09K"}, {"date": "20230827", "type": "BTC", "fluc_ratio": "0.32%", "high_price": "26,176.8", "last_price": "26,100.6", "low_price": "25,968.7", "start_price": "26,017.1", "volume": "14.29K"}, {"date": "20230827", "type": "BTC", "fluc_ratio": "+0.32%", "high_price": "26,176.8", "last_price": "26,100.6", "low_price": "25,968.7", "start_price": "26,017.1", "volume": "14.29K"}, {"date": "20230828", "type": "BTC", "fluc_ratio": "0.07%", "high_price": "26,215.7", "last_price": "26,118.9", "low_price": "25,891.0", "start_price": "26,100.6", "volume": "28.84K"}, {"date": "20230828", "type": "BTC", "fluc_ratio": "+0.07%", "high_price": "26,215.7", "last_price": "26,118.9", "low_price": "25,891.0", "start_price": "26,100.6", "volume": "28.84K"}, {"date": "20230829", "type": "BTC", "fluc_ratio": "6.14%", "high_price": "28,046.0", "last_price": "27,723.9", "low_price": "25,919.8", "start_price": "26,118.1", "volume": "98.32K"}, {"date": "20230829", "type": "BTC", "fluc_ratio": "+6.14%", "high_price": "28,046.0", "last_price": "27,723.9", "low_price": "25,919.8", "start_price": "26,118.1", "volume": "98.32K"}, {"date": "20230830", "type": "BTC", "fluc_ratio": "-1.53%", "high_price": "27,757.3", "last_price": "27,298.8", "low_price": "27,043.2", "start_price": "27,723.9", "volume": "46.54K"}, {"date": "20230830", "type": "BTC", "fluc_ratio": "-1.53%", "high_price": "27,757.3", "last_price": "27,298.8", "low_price": "27,043.2", "start_price": "27,723.9", "volume": "46.54K"}, {"date": "20230831", "type": "BTC", "fluc_ratio": "-0.15%", "high_price": "27,301.6", "last_price": "27,258.8", "low_price": "27,179.6", "start_price": "27,300.6", "volume": "38.52K"}, {"date": "20230831", "type": "BTC", "fluc_ratio": "-4.99%", "high_price": "27,464.5", "last_price": "25,937.3", "low_price": "25,731.0", "start_price": "27,300.6", "volume": "69.11K"}, {"date": "20230901", "type": "BTC", "fluc_ratio": "-0.52%", "high_price": "26,144.9", "last_price": "25,803.2", "low_price": "25,361.9", "start_price": "25,938.3", "volume": "58.08K"}, {"date": "20230902", "type": "BTC", "fluc_ratio": "+0.26%", "high_price": "25,977.4", "last_price": "25,869.7", "low_price": "25,752.7", "start_price": "25,803.5", "volume": "21.24K"}, {"date": "20230903", "type": "BTC", "fluc_ratio": "+0.39%", "high_price": "26,090.4", "last_price": "25,971.0", "low_price": "25,816.6", "start_price": "25,869.7", "volume": "21.36K"}, {"date": "20230904", "type": "BTC", "fluc_ratio": "-0.57%", "high_price": "26,094.2", "last_price": "25,823.3", "low_price": "25,660.9", "start_price": "25,971.0", "volume": "27.13K"}, {"date": "20230905", "type": "BTC", "fluc_ratio": "-0.13%", "high_price": "25,864.0", "last_price": "25,790.2", "low_price": "25,596.3", "start_price": "25,824.4", "volume": "28.40K"}, {"date": "20230906", "type": "BTC", "fluc_ratio": "-0.13%", "high_price": "26,018.4", "last_price": "25,758.0", "low_price": "25,411.7", "start_price": "25,790.1", "volume": "37.78K"}, {"date": "20230907", "type": "BTC", "fluc_ratio": "+1.91%", "high_price": "26,417.7", "last_price": "26,249.8", "low_price": "25,626.5", "start_price": "25,758.0", "volume": "39.77K"}, {"date": "20230908", "type": "BTC", "fluc_ratio": "-1.30%", "high_price": "26,415.4", "last_price": "25,909.5", "low_price": "25,701.6", "start_price": "26,248.5", "volume": "41.01K"}, {"date": "20230909", "type": "BTC", "fluc_ratio": "-0.03%", "high_price": "25,938.5", "last_price": "25,901.1", "low_price": "25,814.3", "start_price": "25,909.5", "volume": "13.48K"}, {"date": "20230910", "type": "BTC", "fluc_ratio": "-0.24%", "high_price": "25,995.1", "last_price": "25,840.2", "low_price": "25,626.7", "start_price": "25,901.1", "volume": "23.60K"}, {"date": "20230911", "type": "BTC", "fluc_ratio": "-2.61%", "high_price": "25,897.4", "last_price": "25,166.4", "low_price": "24,923.1", "start_price": "25,840.2", "volume": "56.32K"}, {"date": "20230912", "type": "BTC", "fluc_ratio": "+2.65%", "high_price": "26,472.6", "last_price": "25,834.5", "low_price": "25,133.5", "start_price": "25,166.4", "volume": "78.71K"}, {"date": "20230913", "type": "BTC", "fluc_ratio": "+1.50%", "high_price": "26,382.3", "last_price": "26,223.0", "low_price": "25,766.9", "start_price": "25,836.1", "volume": "42.58K"}, {"date": "20230914", "type": "BTC", "fluc_ratio": "+1.15%", "high_price": "26,760.3", "last_price": "26,524.7", "low_price": "26,148.6", "start_price": "26,223.0", "volume": "53.82K"}, {"date": "20230915", "type": "BTC", "fluc_ratio": "+0.29%", "high_price": "26,837.4", "last_price": "26,601.0", "low_price": "26,233.1", "start_price": "26,523.3", "volume": "36.47K"}, {"date": "20230916", "type": "BTC", "fluc_ratio": "-0.15%", "high_price": "26,769.0", "last_price": "26,562.0", "low_price": "26,463.5", "start_price": "26,599.9", "volume": "18.45K"}, {"date": "20230917", "type": "BTC", "fluc_ratio": "-0.12%", "high_price": "26,614.4", "last_price": "26,529.1", "low_price": "26,408.7", "start_price": "26,562.0", "volume": "16.57K"}, {"date": "20230918", "type": "BTC", "fluc_ratio": "+0.88%", "high_price": "27,413.3", "last_price": "26,763.5", "low_price": "26,405.2", "start_price": "26,530.3", "volume": "63.35K"}, {"date": "20230919", "type": "BTC", "fluc_ratio": "+1.67%", "high_price": "27,480.7", "last_price": "27,209.2", "low_price": "26,672.2", "start_price": "26,759.0", "volume": "52.17K"}, {"date": "20230920", "type": "BTC", "fluc_ratio": "-0.31%", "high_price": "27,378.6", "last_price": "27,125.0", "low_price": "26,851.8", "start_price": "27,209.2", "volume": "47.23K"}, {"date": "20230921", "type": "BTC", "fluc_ratio": "-2.05%", "high_price": "27,155.6", "last_price": "26,570.0", "low_price": "26,382.3", "start_price": "27,125.2", "volume": "47.81K"}, {"date": "20230922", "type": "BTC", "fluc_ratio": "+0.04%", "high_price": "26,736.4", "last_price": "26,581.9", "low_price": "26,488.5", "start_price": "26,569.5", "volume": "28.79K"}, {"date": "20230923", "type": "BTC", "fluc_ratio": "-0.01%", "high_price": "26,636.2", "last_price": "26,579.2", "low_price": "26,517.5", "start_price": "26,581.7", "volume": "12.92K"}, {"date": "20230924", "type": "BTC", "fluc_ratio": "-1.23%", "high_price": "26,727.6", "last_price": "26,251.5", "low_price": "26,162.2", "start_price": "26,579.0", "volume": "22.32K"}, {"date": "20230925", "type": "BTC", "fluc_ratio": "+0.20%", "high_price": "26,423.6", "last_price": "26,302.7", "low_price": "26,013.6", "start_price": "26,251.6", "volume": "38.20K"}, {"date": "20230926", "type": "BTC", "fluc_ratio": "-0.32%", "high_price": "26,396.2", "last_price": "26,218.9", "low_price": "26,093.4", "start_price": "26,303.1", "volume": "26.41K"}, {"date": "20230927", "type": "BTC", "fluc_ratio": "+0.56%", "high_price": "26,836.9", "last_price": "26,366.1", "low_price": "26,109.1", "start_price": "26,218.9", "volume": "50.80K"}, {"date": "20230928", "type": "BTC", "fluc_ratio": "+2.49%", "high_price": "27,283.6", "last_price": "27,022.6", "low_price": "26,339.4", "start_price": "26,368.2", "volume": "64.56K"}, {"date": "20230929", "type": "BTC", "fluc_ratio": "-0.42%", "high_price": "27,229.5", "last_price": "26,909.8", "low_price": "26,728.8", "start_price": "27,022.6", "volume": "42.24K"}, {"date": "20230930", "type": "BTC", "fluc_ratio": "+0.20%", "high_price": "27,085.7", "last_price": "26,962.7", "low_price": "26,887.5", "start_price": "26,908.1", "volume": "17.55K"}, {"date": "20231001", "type": "BTC", "fluc_ratio": "+3.75%", "high_price": "28,038.4", "last_price": "27,974.5", "low_price": "26,955.7", "start_price": "26,962.5", "volume": "35.11K"}, {"date": "20231002", "type": "BTC", "fluc_ratio": "-1.68%", "high_price": "28,556.6", "last_price": "27,505.3", "low_price": "27,325.2", "start_price": "27,974.6", "volume": "84.30K"}, {"date": "20231003", "type": "BTC", "fluc_ratio": "-0.28%", "high_price": "27,670.8", "last_price": "27,428.4", "low_price": "27,194.1", "start_price": "27,501.6", "volume": "44.06K"}, {"date": "20231004", "type": "BTC", "fluc_ratio": "+1.32%", "high_price": "27,832.7", "last_price": "27,790.9", "low_price": "27,242.5", "start_price": "27,428.7", "volume": "40.93K"}, {"date": "20231005", "type": "BTC", "fluc_ratio": "-1.37%", "high_price": "28,089.1", "last_price": "27,410.3", "low_price": "27,371.7", "start_price": "27,783.5", "volume": "46.26K"}, {"date": "20231006", "type": "BTC", "fluc_ratio": "+1.92%", "high_price": "28,223.6", "last_price": "27,936.9", "low_price": "27,195.7", "start_price": "27,410.3", "volume": "52.51K"}, {"date": "20231007", "type": "BTC", "fluc_ratio": "+0.09%", "high_price": "28,021.3", "last_price": "27,961.1", "low_price": "27,859.0", "start_price": "27,935.5", "volume": "17.29K"}, {"date": "20231008", "type": "BTC", "fluc_ratio": "-0.14%", "high_price": "28,097.5", "last_price": "27,922.7", "low_price": "27,714.4", "start_price": "27,961.1", "volume": "24.11K"}, {"date": "20231009", "type": "BTC", "fluc_ratio": "-1.22%", "high_price": "27,986.4", "last_price": "27,581.4", "low_price": "27,279.5", "start_price": "27,922.7", "volume": "44.81K"}, {"date": "20231010", "type": "BTC", "fluc_ratio": "-0.69%", "high_price": "27,728.1", "last_price": "27,391.0", "low_price": "27,300.1", "start_price": "27,581.5", "volume": "34.32K"}, {"date": "20231011", "type": "BTC", "fluc_ratio": "-1.88%", "high_price": "27,475.9", "last_price": "26,876.6", "low_price": "26,558.4", "start_price": "27,391.9", "volume": "55.78K"}, {"date": "20231012", "type": "BTC", "fluc_ratio": "-0.43%", "high_price": "26,942.8", "last_price": "26,761.1", "low_price": "26,565.3", "start_price": "26,878.2", "volume": "32.75K"}, {"date": "20231013", "type": "BTC", "fluc_ratio": "+0.38%", "high_price": "27,114.8", "last_price": "26,863.5", "low_price": "26,682.9", "start_price": "26,761.1", "volume": "33.66K"}, {"date": "20231014", "type": "BTC", "fluc_ratio": "-0.04%", "high_price": "26,975.7", "last_price": "26,852.8", "low_price": "26,805.1", "start_price": "26,863.5", "volume": "13.56K"}, {"date": "20231015", "type": "BTC", "fluc_ratio": "+1.15%", "high_price": "27,286.9", "last_price": "27,161.2", "low_price": "26,812.6", "start_price": "26,852.8", "volume": "21.95K"}, {"date": "20231016", "type": "BTC", "fluc_ratio": "+4.96%", "high_price": "29,969.5", "last_price": "28,509.7", "low_price": "27,119.7", "start_price": "27,161.2", "volume": "119.18K"}, {"date": "20231017", "type": "BTC", "fluc_ratio": "-0.37%", "high_price": "28,608.5", "last_price": "28,403.6", "low_price": "28,096.9", "start_price": "28,508.3", "volume": "53.42K"}, {"date": "20231018", "type": "BTC", "fluc_ratio": "-0.29%", "high_price": "28,876.0", "last_price": "28,321.7", "low_price": "28,169.0", "start_price": "28,405.2", "volume": "45.01K"}, {"date": "20231019", "type": "BTC", "fluc_ratio": "+1.42%", "high_price": "28,883.8", "last_price": "28,723.0", "low_price": "28,170.2", "start_price": "28,321.8", "volume": "50.10K"}, {"date": "20231020", "type": "BTC", "fluc_ratio": "+3.31%", "high_price": "30,165.9", "last_price": "29,674.5", "low_price": "28,586.1", "start_price": "28,724.0", "volume": "82.68K"}, {"date": "20231021", "type": "BTC", "fluc_ratio": "+0.80%", "high_price": "30,264.8", "last_price": "29,912.9", "low_price": "29,469.1", "start_price": "29,674.7", "volume": "34.68K"}, {"date": "20231022", "type": "BTC", "fluc_ratio": "+0.24%", "high_price": "30,193.4", "last_price": "29,984.2", "low_price": "29,713.6", "start_price": "29,912.7", "volume": "29.07K"}, {"date": "20231023", "type": "BTC", "fluc_ratio": "+10.20%", "high_price": "34,375.6", "last_price": "33,041.8", "low_price": "29,891.4", "start_price": "29,984.2", "volume": "133.46K"}, {"date": "20231024", "type": "BTC", "fluc_ratio": "+2.65%", "high_price": "35,191.4", "last_price": "33,917.0", "low_price": "32,866.5", "start_price": "33,037.3", "volume": "159.08K"}, {"date": "20231025", "type": "BTC", "fluc_ratio": "+1.71%", "high_price": "35,123.9", "last_price": "34,496.8", "low_price": "33,713.4", "start_price": "33,917.0", "volume": "75.81K"}, {"date": "20231026", "type": "BTC", "fluc_ratio": "-0.99%", "high_price": "34,826.0", "last_price": "34,153.7", "low_price": "33,749.9", "start_price": "34,497.6", "volume": "56.62K"}, {"date": "20231027", "type": "BTC", "fluc_ratio": "-0.74%", "high_price": "34,245.8", "last_price": "33,901.8", "low_price": "33,423.6", "start_price": "34,153.7", "volume": "47.33K"}, {"date": "20231028", "type": "BTC", "fluc_ratio": "+0.53%", "high_price": "34,387.8", "last_price": "34,082.6", "low_price": "33,867.3", "start_price": "33,901.6", "volume": "22.00K"}, {"date": "20231029", "type": "BTC", "fluc_ratio": "+1.30%", "high_price": "34,737.9", "last_price": "34,526.7", "low_price": "33,937.6", "start_price": "34,082.6", "volume": "27.72K"}, {"date": "20231030", "type": "BTC", "fluc_ratio": "-0.14%", "high_price": "34,853.3", "last_price": "34,477.9", "low_price": "34,089.5", "start_price": "34,526.7", "volume": "45.20K"}, {"date": "20231031", "type": "BTC", "fluc_ratio": "+0.50%", "high_price": "34,704.6", "last_price": "34,650.6", "low_price": "34,053.9", "start_price": "34,478.9", "volume": "43.40K"}, {"date": "20231101", "type": "BTC", "fluc_ratio": "+2.23%", "high_price": "35,557.5", "last_price": "35,423.8", "low_price": "34,138.7", "start_price": "34,648.3", "volume": "71.66K"}, {"date": "20231102", "type": "BTC", "fluc_ratio": "-1.39%", "high_price": "35,907.6", "last_price": "34,931.4", "low_price": "34,357.4", "start_price": "35,423.8", "volume": "63.66K"}, {"date": "20231103", "type": "BTC", "fluc_ratio": "-0.61%", "high_price": "34,940.6", "last_price": "34,718.7", "low_price": "34,124.2", "start_price": "34,931.4", "volume": "54.54K"}, {"date": "20231104", "type": "BTC", "fluc_ratio": "+1.00%", "high_price": "35,242.2", "last_price": "35,065.8", "low_price": "34,601.1", "start_price": "34,718.6", "volume": "23.80K"}, {"date": "20231105", "type": "BTC", "fluc_ratio": "-0.13%", "high_price": "35,360.2", "last_price": "35,019.4", "low_price": "34,550.0", "start_price": "35,065.8", "volume": "31.02K"}, {"date": "20231106", "type": "BTC", "fluc_ratio": "+0.06%", "high_price": "35,275.6", "last_price": "35,042.0", "low_price": "34,742.9", "start_price": "35,020.3", "volume": "29.81K"}, {"date": "20231107", "type": "BTC", "fluc_ratio": "+1.10%", "high_price": "35,877.9", "last_price": "35,426.1", "low_price": "34,536.9", "start_price": "35,042.1", "volume": "53.49K"}, {"date": "20231108", "type": "BTC", "fluc_ratio": "+0.60%", "high_price": "36,050.2", "last_price": "35,636.9", "low_price": "35,148.8", "start_price": "35,426.2", "volume": "46.33K"}, {"date": "20231109", "type": "BTC", "fluc_ratio": "+2.98%", "high_price": "37,942.0", "last_price": "36,700.5", "low_price": "35,578.1", "start_price": "35,636.9", "volume": "115.56K"}, {"date": "20231110", "type": "BTC", "fluc_ratio": "+1.64%", "high_price": "37,496.1", "last_price": "37,303.0", "low_price": "36,347.2", "start_price": "36,700.5", "volume": "59.56K"}, {"date": "20231111", "type": "BTC", "fluc_ratio": "-0.41%", "high_price": "37,401.3", "last_price": "37,150.5", "low_price": "36,767.6", "start_price": "37,306.3", "volume": "29.53K"}, {"date": "20231112", "type": "BTC", "fluc_ratio": "-0.23%", "high_price": "37,215.3", "last_price": "37,064.4", "low_price": "36,761.9", "start_price": "37,149.0", "volume": "21.45K"}, {"date": "20231113", "type": "BTC", "fluc_ratio": "-1.58%", "high_price": "37,404.6", "last_price": "36,478.3", "low_price": "36,358.4", "start_price": "37,067.8", "volume": "44.55K"}, {"date": "20231114", "type": "BTC", "fluc_ratio": "-2.55%", "high_price": "36,744.5", "last_price": "35,549.3", "low_price": "34,984.3", "start_price": "36,478.3", "volume": "63.56K"}, {"date": "20231115", "type": "BTC", "fluc_ratio": "+6.54%", "high_price": "37,954.1", "last_price": "37,874.9", "low_price": "35,379.6", "start_price": "35,549.3", "volume": "75.51K"}, {"date": "20231116", "type": "BTC", "fluc_ratio": "-4.52%", "high_price": "37,907.6", "last_price": "36,161.2", "low_price": "35,561.6", "start_price": "37,873.9", "volume": "66.92K"}, {"date": "20231117", "type": "BTC", "fluc_ratio": "+1.20%", "high_price": "36,690.6", "last_price": "36,595.4", "low_price": "35,875.2", "start_price": "36,161.8", "volume": "51.37K"}, {"date": "20231118", "type": "BTC", "fluc_ratio": "-0.07%", "high_price": "36,845.2", "last_price": "36,568.6", "low_price": "36,220.6", "start_price": "36,617.5", "volume": "20.88K"}, {"date": "20231119", "type": "BTC", "fluc_ratio": "+2.15%", "high_price": "37,504.6", "last_price": "37,354.2", "low_price": "36,393.3", "start_price": "36,568.6", "volume": "26.14K"}, {"date": "20231120", "type": "BTC", "fluc_ratio": "+0.27%", "high_price": "37,735.6", "last_price": "37,454.1", "low_price": "36,857.6", "start_price": "37,356.6", "volume": "51.80K"}, {"date": "20231121", "type": "BTC", "fluc_ratio": "-4.38%", "high_price": "37,631.2", "last_price": "35,813.6", "low_price": "35,799.2", "start_price": "37,452.7", "volume": "71.07K"}, {"date": "20231122", "type": "BTC", "fluc_ratio": "+4.46%", "high_price": "37,862.5", "last_price": "37,410.8", "low_price": "35,695.6", "start_price": "35,797.5", "volume": "64.81K"}, {"date": "20231123", "type": "BTC", "fluc_ratio": "-0.31%", "high_price": "37,642.5", "last_price": "37,293.1", "low_price": "36,915.3", "start_price": "37,410.8", "volume": "32.35K"}, {"date": "20231124", "type": "BTC", "fluc_ratio": "+1.14%", "high_price": "38,400.8", "last_price": "37,717.3", "low_price": "37,257.4", "start_price": "37,295.0", "volume": "65.83K"}, {"date": "20231125", "type": "BTC", "fluc_ratio": "+0.18%", "high_price": "37,887.4", "last_price": "37,787.0", "low_price": "37,599.9", "start_price": "37,718.6", "volume": "16.09K"}, {"date": "20231126", "type": "BTC", "fluc_ratio": "-0.89%", "high_price": "37,819.1", "last_price": "37,451.8", "low_price": "37,166.3", "start_price": "37,786.4", "volume": "29.20K"}, {"date": "20231127", "type": "BTC", "fluc_ratio": "-0.54%", "high_price": "37,563.3", "last_price": "37,248.6", "low_price": "36,751.5", "start_price": "37,451.8", "volume": "45.24K"}, {"date": "20231128", "type": "BTC", "fluc_ratio": "+1.54%", "high_price": "38,379.4", "last_price": "37,823.3", "low_price": "36,881.1", "start_price": "37,244.3", "volume": "57.50K"}, {"date": "20231129", "type": "BTC", "fluc_ratio": "+0.09%", "high_price": "38,362.9", "last_price": "37,855.5", "low_price": "37,607.6", "start_price": "37,823.3", "volume": "49.34K"}, {"date": "20231130", "type": "BTC", "fluc_ratio": "-0.38%", "high_price": "38,144.4", "last_price": "37,712.9", "low_price": "37,509.2", "start_price": "37,857.6", "volume": "33.53K"}, {"date": "20231201", "type": "BTC", "fluc_ratio": "+2.59%", "high_price": "38,950.8", "last_price": "38,688.2", "low_price": "37,618.3", "start_price": "37,712.9", "volume": "62.50K"}, {"date": "20231202", "type": "BTC", "fluc_ratio": "+1.99%", "high_price": "39,673.4", "last_price": "39,458.4", "low_price": "38,646.5", "start_price": "38,688.2", "volume": "37.09K"}, {"date": "20231203", "type": "BTC", "fluc_ratio": "+1.30%", "high_price": "40,178.9", "last_price": "39,970.2", "low_price": "39,280.3", "start_price": "39,456.8", "volume": "35.27K"}, {"date": "20231204", "type": "BTC", "fluc_ratio": "+5.05%", "high_price": "42,394.4", "last_price": "41,987.8", "low_price": "39,968.6", "start_price": "39,968.6", "volume": "104.21K"}, {"date": "20231205", "type": "BTC", "fluc_ratio": "+4.97%", "high_price": "44,424.1", "last_price": "44,076.2", "low_price": "41,424.9", "start_price": "41,989.6", "volume": "96.84K"}, {"date": "20231206", "type": "BTC", "fluc_ratio": "-0.68%", "high_price": "44,283.7", "last_price": "43,776.3", "low_price": "43,466.7", "start_price": "44,076.2", "volume": "72.52K"}, {"date": "20231207", "type": "BTC", "fluc_ratio": "-1.11%", "high_price": "44,046.4", "last_price": "43,289.7", "low_price": "42,860.5", "start_price": "43,774.4", "volume": "63.09K"}, {"date": "20231208", "type": "BTC", "fluc_ratio": "+2.05%", "high_price": "44,697.6", "last_price": "44,175.5", "low_price": "43,108.4", "start_price": "43,288.3", "volume": "58.44K"}, {"date": "20231209", "type": "BTC", "fluc_ratio": "-1.03%", "high_price": "44,361.2", "last_price": "43,718.4", "low_price": "43,617.4", "start_price": "44,175.5", "volume": "31.67K"}, {"date": "20231210", "type": "BTC", "fluc_ratio": "+0.17%", "high_price": "44,045.4", "last_price": "43,791.0", "low_price": "43,576.8", "start_price": "43,716.6", "volume": "23.81K"}, {"date": "20231211", "type": "BTC", "fluc_ratio": "-5.79%", "high_price": "43,806.3", "last_price": "41,256.1", "low_price": "40,277.1", "start_price": "43,791.0", "volume": "105.19K"}, {"date": "20231212", "type": "BTC", "fluc_ratio": "+0.56%", "high_price": "42,070.9", "last_price": "41,487.0", "low_price": "40,691.5", "start_price": "41,256.1", "volume": "57.04K"}, {"date": "20231213", "type": "BTC", "fluc_ratio": "+3.37%", "high_price": "43,417.5", "last_price": "42,884.5", "low_price": "40,649.3", "start_price": "41,487.0", "volume": "63.11K"}, {"date": "20231214", "type": "BTC", "fluc_ratio": "+0.33%", "high_price": "43,392.7", "last_price": "43,025.9", "low_price": "41,591.2", "start_price": "42,886.3", "volume": "59.15K"}, {"date": "20231215", "type": "BTC", "fluc_ratio": "-2.55%", "high_price": "43,080.7", "last_price": "41,929.0", "low_price": "41,697.9", "start_price": "43,025.2", "volume": "45.28K"}, {"date": "20231216", "type": "BTC", "fluc_ratio": "+0.82%", "high_price": "42,690.3", "last_price": "42,271.7", "low_price": "41,698.2", "start_price": "41,929.0", "volume": "30.11K"}, {"date": "20231217", "type": "BTC", "fluc_ratio": "-2.14%", "high_price": "42,413.2", "last_price": "41,368.7", "low_price": "41,276.9", "start_price": "42,271.7", "volume": "35.46K"}, {"date": "20231218", "type": "BTC", "fluc_ratio": "+3.12%", "high_price": "42,728.0", "last_price": "42,659.7", "low_price": "40,554.0", "start_price": "41,369.1", "volume": "61.58K"}, {"date": "20231219", "type": "BTC", "fluc_ratio": "-0.94%", "high_price": "43,473.3", "last_price": "42,259.3", "low_price": "41,842.7", "start_price": "42,659.7", "volume": "55.29K"}, {"date": "20231220", "type": "BTC", "fluc_ratio": "+3.32%", "high_price": "44,278.7", "last_price": "43,662.8", "low_price": "42,217.2", "start_price": "42,259.5", "volume": "70.19K"}, {"date": "20231221", "type": "BTC", "fluc_ratio": "+0.47%", "high_price": "44,241.8", "last_price": "43,865.9", "low_price": "43,310.2", "start_price": "43,660.3", "volume": "48.96K"}, {"date": "20231222", "type": "BTC", "fluc_ratio": "+0.23%", "high_price": "44,394.6", "last_price": "43,968.9", "low_price": "43,419.3", "start_price": "43,865.9", "volume": "44.50K"}, {"date": "20231223", "type": "BTC", "fluc_ratio": "-0.59%", "high_price": "43,994.6", "last_price": "43,710.4", "low_price": "43,325.7", "start_price": "43,968.9", "volume": "21.29K"}, {"date": "20231224", "type": "BTC", "fluc_ratio": "-1.67%", "high_price": "43,935.7", "last_price": "42,981.5", "low_price": "42,748.5", "start_price": "43,710.4", "volume": "30.86K"}, {"date": "20231225", "type": "BTC", "fluc_ratio": "+1.39%", "high_price": "43,792.7", "last_price": "43,578.5", "low_price": "42,745.3", "start_price": "42,982.0", "volume": "32.67K"}, {"date": "20231226", "type": "BTC", "fluc_ratio": "-2.44%", "high_price": "43,594.9", "last_price": "42,513.3", "low_price": "41,796.6", "start_price": "43,579.9", "volume": "56.03K"}, {"date": "20231227", "type": "BTC", "fluc_ratio": "+2.20%", "high_price": "43,676.7", "last_price": "43,446.5", "low_price": "42,115.3", "start_price": "42,514.3", "volume": "50.10K"}, {"date": "20231228", "type": "BTC", "fluc_ratio": "-1.99%", "high_price": "43,782.6", "last_price": "42,581.1", "low_price": "42,309.3", "start_price": "43,446.5", "volume": "49.84K"}, {"date": "20231229", "type": "BTC", "fluc_ratio": "-1.19%", "high_price": "43,108.0", "last_price": "42,072.4", "low_price": "41,459.0", "start_price": "42,581.1", "volume": "60.98K"}, {"date": "20231230", "type": "BTC", "fluc_ratio": "+0.15%", "high_price": "42,592.2", "last_price": "42,136.7", "low_price": "41,527.3", "start_price": "42,074.7", "volume": "35.18K"}, {"date": "20231231", "type": "BTC", "fluc_ratio": "+0.32%", "high_price": "42,878.8", "last_price": "42,272.5", "low_price": "41,971.4", "start_price": "42,141.6", "volume": "35.58K"}, {"date": "20240101", "type": "BTC", "fluc_ratio": "+4.52%", "high_price": "44,187.0", "last_price": "44,183.4", "low_price": "42,196.7", "start_price": "42,272.5", "volume": "36.30K"}, {"date": "20240102", "type": "BTC", "fluc_ratio": "+1.72%", "high_price": "45,885.4", "last_price": "44,943.7", "low_price": "44,166.0", "start_price": "44,182.9", "volume": "97.84K"}, {"date": "20240103", "type": "BTC", "fluc_ratio": "-4.69%", "high_price": "45,492.7", "last_price": "42,836.1", "low_price": "40,888.3", "start_price": "44,943.7", "volume": "117.65K"}, {"date": "20240104", "type": "BTC", "fluc_ratio": "+3.08%", "high_price": "44,744.5", "last_price": "44,157.0", "low_price": "42,632.8", "start_price": "42,836.1", "volume": "68.05K"}, {"date": "20240105", "type": "BTC", "fluc_ratio": "0.00%", "high_price": "44,312.1", "last_price": "44,156.9", "low_price": "42,629.0", "start_price": "44,163.0", "volume": "68.07K"}, {"date": "20240106", "type": "BTC", "fluc_ratio": "-0.43%", "high_price": "44,203.2", "last_price": "43,967.9", "low_price": "43,424.0", "start_price": "44,156.6", "volume": "24.26K"}, {"date": "20240107", "type": "BTC", "fluc_ratio": "-0.09%", "high_price": "44,481.2", "last_price": "43,927.3", "low_price": "43,627.9", "start_price": "43,973.5", "volume": "29.53K"}, {"date": "20240108", "type": "BTC", "fluc_ratio": "+6.91%", "high_price": "47,196.7", "last_price": "46,962.2", "low_price": "43,251.0", "start_price": "43,934.2", "volume": "103.09K"}, {"date": "20240109", "type": "BTC", "fluc_ratio": "-1.77%", "high_price": "47,880.1", "last_price": "46,129.0", "low_price": "45,333.9", "start_price": "46,959.2", "volume": "100.09K"}, {"date": "20240110", "type": "BTC", "fluc_ratio": "+1.08%", "high_price": "47,654.3", "last_price": "46,629.3", "low_price": "44,403.6", "start_price": "46,112.0", "volume": "131.48K"}, {"date": "20240111", "type": "BTC", "fluc_ratio": "-0.60%", "high_price": "48,923.7", "last_price": "46,348.2", "low_price": "45,651.8", "start_price": "46,629.3", "volume": "131.04K"}, {"date": "20240112", "type": "BTC", "fluc_ratio": "-7.58%", "high_price": "46,503.2", "last_price": "42,835.9", "low_price": "41,857.9", "start_price": "46,348.1", "volume": "136.92K"}, {"date": "20240113", "type": "BTC", "fluc_ratio": "+0.04%", "high_price": "43,248.6", "last_price": "42,851.3", "low_price": "42,443.3", "start_price": "42,836.7", "volume": "48.18K"}, {"date": "20240114", "type": "BTC", "fluc_ratio": "-2.58%", "high_price": "43,069.4", "last_price": "41,746.1", "low_price": "41,739.6", "start_price": "42,851.3", "volume": "37.14K"}, {"date": "20240115", "type": "BTC", "fluc_ratio": "+1.83%", "high_price": "43,348.9", "last_price": "42,510.7", "low_price": "41,719.2", "start_price": "41,747.6", "volume": "52.08K"}, {"date": "20240116", "type": "BTC", "fluc_ratio": "+1.49%", "high_price": "43,563.7", "last_price": "43,145.5", "low_price": "42,093.1", "start_price": "42,515.2", "volume": "63.93K"}, {"date": "20240117", "type": "BTC", "fluc_ratio": "-0.87%", "high_price": "43,192.3", "last_price": "42,768.7", "low_price": "42,211.8", "start_price": "43,139.1", "volume": "50.44K"}, {"date": "20240118", "type": "BTC", "fluc_ratio": "-3.45%", "high_price": "42,908.0", "last_price": "41,292.7", "low_price": "40,682.6", "start_price": "42,763.5", "volume": "70.35K"}, {"date": "20240119", "type": "BTC", "fluc_ratio": "+0.86%", "high_price": "42,164.6", "last_price": "41,648.0", "low_price": "40,305.4", "start_price": "41,293.8", "volume": "72.64K"}, {"date": "20240120", "type": "BTC", "fluc_ratio": "+0.11%", "high_price": "41,858.0", "last_price": "41,695.4", "low_price": "41,449.5", "start_price": "41,647.6", "volume": "22.27K"}, {"date": "20240121", "type": "BTC", "fluc_ratio": "-0.27%", "high_price": "41,878.0", "last_price": "41,583.2", "low_price": "41,504.5", "start_price": "41,695.4", "volume": "16.11K"}, {"date": "20240122", "type": "BTC", "fluc_ratio": "-4.87%", "high_price": "41,684.9", "last_price": "39,556.4", "low_price": "39,468.4", "start_price": "41,581.7", "volume": "85.10K"}, {"date": "20240123", "type": "BTC", "fluc_ratio": "+0.84%", "high_price": "40,159.4", "last_price": "39,888.8", "low_price": "38,546.9", "start_price": "39,555.0", "volume": "82.67K"}, {"date": "20240124", "type": "BTC", "fluc_ratio": "+0.49%", "high_price": "40,535.2", "last_price": "40,086.0", "low_price": "39,510.0", "start_price": "39,891.3", "volume": "58.64K"}, {"date": "20240125", "type": "BTC", "fluc_ratio": "-0.37%", "high_price": "40,285.8", "last_price": "39,935.7", "low_price": "39,546.3", "start_price": "40,085.1", "volume": "46.30K"}, {"date": "20240126", "type": "BTC", "fluc_ratio": "+4.70%", "high_price": "42,214.8", "last_price": "41,811.3", "low_price": "39,831.2", "start_price": "39,942.0", "volume": "69.47K"}, {"date": "20240127", "type": "BTC", "fluc_ratio": "+0.74%", "high_price": "42,191.8", "last_price": "42,120.9", "low_price": "41,413.0", "start_price": "41,811.5", "volume": "20.46K"}, {"date": "20240128", "type": "BTC", "fluc_ratio": "-0.21%", "high_price": "42,817.1", "last_price": "42,030.7", "low_price": "41,649.0", "start_price": "42,121.3", "volume": "32.53K"}, {"date": "20240129", "type": "BTC", "fluc_ratio": "+3.02%", "high_price": "43,305.6", "last_price": "43,299.8", "low_price": "41,824.7", "start_price": "42,031.4", "volume": "45.23K"}, {"date": "20240130", "type": "BTC", "fluc_ratio": "-0.82%", "high_price": "43,817.9", "last_price": "42,946.2", "low_price": "42,702.9", "start_price": "43,303.3", "volume": "55.13K"}, {"date": "20240131", "type": "BTC", "fluc_ratio": "-0.85%", "high_price": "43,739.7", "last_price": "42,580.5", "low_price": "42,315.4", "start_price": "42,946.2", "volume": "56.48K"}, {"date": "20240201", "type": "BTC", "fluc_ratio": "+1.18%", "high_price": "43,263.1", "last_price": "43,081.4", "low_price": "41,890.5", "start_price": "42,580.1", "volume": "47.69K"}, {"date": "20240202", "type": "BTC", "fluc_ratio": "+0.26%", "high_price": "43,459.3", "last_price": "43,194.7", "low_price": "42,596.3", "start_price": "43,083.7", "volume": "42.65K"}, {"date": "20240203", "type": "BTC", "fluc_ratio": "-0.44%", "high_price": "43,370.4", "last_price": "43,005.7", "low_price": "42,882.0", "start_price": "43,194.7", "volume": "14.57K"}, {"date": "20240204", "type": "BTC", "fluc_ratio": "-0.99%", "high_price": "43,113.2", "last_price": "42,581.4", "low_price": "42,379.4", "start_price": "43,006.2", "volume": "20.33K"}, {"date": "20240205", "type": "BTC", "fluc_ratio": "+0.27%", "high_price": "43,532.2", "last_price": "42,697.2", "low_price": "42,272.5", "start_price": "42,581.4", "volume": "39.26K"}, {"date": "20240206", "type": "BTC", "fluc_ratio": "+0.91%", "high_price": "43,375.5", "last_price": "43,087.7", "low_price": "42,566.8", "start_price": "42,697.6", "volume": "33.32K"}, {"date": "20240207", "type": "BTC", "fluc_ratio": "+2.91%", "high_price": "44,367.9", "last_price": "44,339.8", "low_price": "42,783.5", "start_price": "43,088.4", "volume": "48.57K"}, {"date": "20240208", "type": "BTC", "fluc_ratio": "+0.82%", "high_price": "44,767.5", "last_price": "44,703.5", "low_price": "44,336.4", "start_price": "44,346.2", "volume": "59.32K"}, {"date": "20240215", "type": "BTC", "fluc_ratio": "+0.91%", "high_price": "38,780.33", "last_price": "38,773.12", "low_price": "38,397.94", "start_price": "38,397.94", "volume": "300.35M"}, {"date": "20240216", "type": "BTC", "fluc_ratio": "-0.37%", "high_price": "38,824.83", "last_price": "38,627.99", "low_price": "38,585.75", "start_price": "38,751.71", "volume": "274.75M"}, {"date": "20240220", "type": "BTC", "fluc_ratio": "-0.17%", "high_price": "38,658.66", "last_price": "38,564.03", "low_price": "38,461.97", "start_price": "38,552.00", "volume": "314.61M"}, {"date": "20240221", "type": "BTC", "fluc_ratio": "+0.12%", "high_price": "38,618.03", "last_price": "38,612.18", "low_price": "38,339.57", "start_price": "38,491.20", "volume": "268.12M"}, {"date": "20240222", "type": "BTC", "fluc_ratio": "+1.18%", "high_price": "39,148.51", "last_price": "39,068.98", "low_price": "38,802.72", "start_price": "38,852.13", "volume": "316.71M"}, {"date": "20240223", "type": "BTC", "fluc_ratio": "+0.16%", "high_price": "39,281.95", "last_price": "39,131.53", "low_price": "39,094.70", "start_price": "39,127.97", "volume": "280.88M"}, {"date": "20240226", "type": "BTC", "fluc_ratio": "-0.16%", "high_price": "39,245.89", "last_price": "39,069.30", "low_price": "39,025.80", "start_price": "39,165.13", "volume": "284.35M"}, {"date": "20240227", "type": "BTC", "fluc_ratio": "-0.25%", "high_price": "39,087.90", "last_price": "38,972.74", "low_price": "38,881.90", "start_price": "39,087.90", "volume": "266.84M"}, {"date": "20240228", "type": "BTC", "fluc_ratio": "-0.06%", "high_price": "38,952.63", "last_price": "38,949.29", "low_price": "38,741.87", "start_price": "38,938.08", "volume": "263.37M"}, {"date": "20240229", "type": "BTC", "fluc_ratio": "+0.12%", "high_price": "39,071.10", "last_price": "38,995.93", "low_price": "38,810.84", "start_price": "39,013.75", "volume": "468.47M"}, {"date": "20240301", "type": "BTC", "fluc_ratio": "+0.23%", "high_price": "39,119.69", "last_price": "39,087.38", "low_price": "38,852.99", "start_price": "38,989.51", "volume": "324.51M"}, {"date": "20240304", "type": "BTC", "fluc_ratio": "-0.25%", "high_price": "39,087.40", "last_price": "38,989.83", "low_price": "38,915.86", "start_price": "38,946.01", "volume": "381.58M"}, {"date": "20240305", "type": "BTC", "fluc_ratio": "-1.04%", "high_price": "38,906.98", "last_price": "38,585.19", "low_price": "38,457.83", "start_price": "38,906.98", "volume": "386.72M"}, {"date": "20240306", "type": "BTC", "fluc_ratio": "+0.20%", "high_price": "38,857.94", "last_price": "38,661.12", "low_price": "38,571.23", "start_price": "38,721.15", "volume": "338.93M"}, {"date": "20240307", "type": "BTC", "fluc_ratio": "+0.34%", "high_price": "38,909.97", "last_price": "38,791.35", "low_price": "38,731.00", "start_price": "38,784.30", "volume": "331.71M"}, {"date": "20240308", "type": "BTC", "fluc_ratio": "-0.18%", "high_price": "38,968.54", "last_price": "38,723.15", "low_price": "38,706.94", "start_price": "38,776.80", "volume": "337.24M"}, {"date": "20240311", "type": "BTC", "fluc_ratio": "+0.12%", "high_price": "38,794.21", "last_price": "38,769.73", "low_price": "38,483.57", "start_price": "38,667.21", "volume": "294.08M"}, {"date": "20240312", "type": "BTC", "fluc_ratio": "+0.61%", "high_price": "39,071.04", "last_price": "39,005.40", "low_price": "38,715.84", "start_price": "38,860.49", "volume": "317.39M"}, {"date": "20240313", "type": "BTC", "fluc_ratio": "+0.10%", "high_price": "39,200.67", "last_price": "39,043.39", "low_price": "38,938.52", "start_price": "39,090.03", "volume": "323.36M"}, {"date": "20240314", "type": "BTC", "fluc_ratio": "-0.35%", "high_price": "39,160.25", "last_price": "38,905.92", "low_price": "38,705.03", "start_price": "39,139.70", "volume": "368.38M"}]

이더리움(ETH)

[{"date": "20200101", "type": "ETH", "fluc_ratio": 0.0119, "high_price": 132.97, "last_price": 130.75, "low_price": 128.81, "start_price": 129.21, "volume": "10.35M"}, {"date": "20200102", "type": "ETH", "fluc_ratio": -0.0272, "high_price": 130.77, "last_price": 127.19, "low_price": 126.74, "start_price": 130.75, "volume": "11.45M"}, {"date": "20200103", "type": "ETH", "fluc_ratio": 0.0556, "high_price": 134.86, "last_price": 134.27, "low_price": 126.05, "start_price": 127.19, "volume": "15.67M"}, {"date": "20200104", "type": "ETH", "fluc_ratio": 0.0004, "high_price": 135.57, "last_price": 134.33, "low_price": 132.76, "start_price": 134.3, "volume": "11.16M"}, {"date": "20200105", "type": "ETH", "fluc_ratio": 0.0094, "high_price": 138.33, "last_price": 135.59, "low_price": 134.32, "start_price": 134.32, "volume": "12.19M"}, {"date": "20200106", "type": "ETH", "fluc_ratio": 0.0626, "high_price": 144.27, "last_price": 144.08, "low_price": 135.17, "start_price": 135.59, "volume": "14.36M"}, {"date": "20200107", "type": "ETH", "fluc_ratio": -0.0073, "high_price": 145.13, "last_price": 143.04, "low_price": 139.22, "start_price": 144.09, "volume": "13.58M"}, {"date": "20200108", "type": "ETH", "fluc_ratio": -0.0156, "high_price": 147.55, "last_price": 140.81, "low_price": 137.61, "start_price": 143.01, "volume": "13.71M"}, {"date": "20200109", "type": "ETH", "fluc_ratio": -0.0205, "high_price": 141.6, "last_price": 137.92, "low_price": 135.85, "start_price": 140.8, "volume": "11.38M"}, {"date": "20200110", "type": "ETH", "fluc_ratio": 0.0499, "high_price": 144.86, "last_price": 144.81, "low_price": 135.69, "start_price": 137.93, "volume": "13.37M"}, {"date": "20200111", "type": "ETH", "fluc_ratio": -0.0148, "high_price": 147.68, "last_price": 142.67, "low_price": 142.23, "start_price": 144.81, "volume": "12.46M"}, {"date": "20200112", "type": "ETH", "fluc_ratio": 0.0266, "high_price": 146.46, "last_price": 146.46, "low_price": 142.0, "start_price": 142.65, "volume": "10.01M"}, {"date": "20200113", "type": "ETH", "fluc_ratio": -0.0195, "high_price": 146.87, "last_price": 143.6, "low_price": 142.64, "start_price": 146.5, "volume": "10.26M"}, {"date": "20200114", "type": "ETH", "fluc_ratio": 0.1565, "high_price": 169.73, "last_price": 166.07, "low_price": 143.59, "start_price": 143.59, "volume": "22.85M"}, {"date": "20200115", "type": "ETH", "fluc_ratio": 0.0023, "high_price": 166.45, "last_price": 166.45, "low_price": 159.74, "start_price": 166.07, "volume": "16.66M"}, {"date": "20200116", "type": "ETH", "fluc_ratio": -0.0126, "high_price": 167.18, "last_price": 164.36, "low_price": 159.08, "start_price": 166.44, "volume": "16.24M"}, {"date": "20200117", "type": "ETH", "fluc_ratio": 0.0357, "high_price": 173.96, "last_price": 170.22, "low_price": 162.33, "start_price": 164.39, "volume": "18.57M"}, {"date": "20200118", "type": "ETH", "fluc_ratio": 0.0233, "high_price": 179.29, "last_price": 174.19, "low_price": 165.34, "start_price": 170.18, "volume": "17.42M"}, {"date": "20200119", "type": "ETH", "fluc_ratio": -0.0417, "high_price": 177.77, "last_price": 166.92, "low_price": 162.04, "start_price": 174.17, "volume": "15.84M"}, {"date": "20200120", "type": "ETH", "fluc_ratio": -0.0003, "high_price": 169.24, "last_price": 166.87, "low_price": 161.61, "start_price": 166.92, "volume": "11.30M"}, {"date": "20200121", "type": "ETH", "fluc_ratio": 0.0152, "high_price": 169.79, "last_price": 169.41, "low_price": 165.53, "start_price": 166.87, "volume": "11.52M"}, {"date": "20200122", "type": "ETH", "fluc_ratio": -0.0076, "high_price": 171.27, "last_price": 168.13, "low_price": 166.19, "start_price": 169.41, "volume": "11.30M"}, {"date": "20200123", "type": "ETH", "fluc_ratio": -0.0317, "high_price": 168.25, "last_price": 162.8, "low_price": 159.78, "start_price": 168.15, "volume": "14.86M"}, {"date": "20200124", "type": "ETH", "fluc_ratio": -0.0015, "high_price": 164.27, "last_price": 162.55, "low_price": 155.65, "start_price": 162.8, "volume": "14.88M"}, {"date": "20200125", "type": "ETH", "fluc_ratio": -0.0129, "high_price": 162.72, "last_price": 160.44, "low_price": 157.87, "start_price": 162.56, "volume": "9.63M"}, {"date": "20200126", "type": "ETH", "fluc_ratio": 0.0465, "high_price": 168.0, "last_price": 167.9, "low_price": 159.55, "start_price": 160.4, "volume": "9.82M"}, {"date": "20200127", "type": "ETH", "fluc_ratio": 0.0141, "high_price": 171.97, "last_price": 170.27, "low_price": 165.45, "start_price": 167.91, "volume": "12.54M"}, {"date": "20200128", "type": "ETH", "fluc_ratio": 0.0321, "high_price": 176.06, "last_price": 175.74, "low_price": 170.27, "start_price": 170.27, "volume": "12.63M"}, {"date": "20200129", "type": "ETH", "fluc_ratio": -0.0107, "high_price": 178.41, "last_price": 173.86, "low_price": 173.76, "start_price": 175.78, "volume": "11.27M"}, {"date": "20200130", "type": "ETH", "fluc_ratio": 0.0617, "high_price": 186.76, "last_price": 184.59, "low_price": 171.2, "start_price": 173.86, "volume": "13.02M"}, {"date": "20200131", "type": "ETH", "fluc_ratio": -0.0254, "high_price": 185.67, "last_price": 179.91, "low_price": 175.46, "start_price": 184.6, "volume": "11.77M"}, {"date": "20200201", "type": "ETH", "fluc_ratio": 0.0208, "high_price": 184.17, "last_price": 183.64, "low_price": 179.36, "start_price": 179.88, "volume": "13.24M"}, {"date": "20200202", "type": "ETH", "fluc_ratio": 0.0265, "high_price": 193.25, "last_price": 188.5, "low_price": 179.49, "start_price": 183.58, "volume": "14.54M"}, {"date": "20200203", "type": "ETH", "fluc_ratio": 0.0069, "high_price": 194.92, "last_price": 189.79, "low_price": 187.16, "start_price": 188.48, "volume": "11.95M"}, {"date": "20200204", "type": "ETH", "fluc_ratio": -0.0045, "high_price": 191.48, "last_price": 188.93, "low_price": 188.93, "start_price": 189.8, "volume": "11.56M"}, {"date": "20200205", "type": "ETH", "fluc_ratio": 0.0789, "high_price": 207.51, "last_price": 203.83, "low_price": 188.26, "start_price": 188.94, "volume": "14.67M"}, {"date": "20200206", "type": "ETH", "fluc_ratio": 0.0458, "high_price": 216.14, "last_price": 213.16, "low_price": 201.29, "start_price": 203.84, "volume": "16.44M"}, {"date": "20200207", "type": "ETH", "fluc_ratio": 0.0486, "high_price": 224.53, "last_price": 223.51, "low_price": 213.14, "start_price": 213.15, "volume": "16.73M"}, {"date": "20200208", "type": "ETH", "fluc_ratio": -0.0013, "high_price": 227.55, "last_price": 223.23, "low_price": 213.75, "start_price": 223.47, "volume": "15.98M"}, {"date": "20200209", "type": "ETH", "fluc_ratio": 0.024, "high_price": 230.38, "last_price": 228.59, "low_price": 223.07, "start_price": 223.23, "volume": "14.28M"}, {"date": "20200210", "type": "ETH", "fluc_ratio": -0.0247, "high_price": 229.28, "last_price": 222.95, "low_price": 217.02, "start_price": 228.61, "volume": "16.50M"}, {"date": "20200211", "type": "ETH", "fluc_ratio": 0.0619, "high_price": 238.61, "last_price": 236.76, "low_price": 218.22, "start_price": 222.94, "volume": "17.39M"}, {"date": "20200212", "type": "ETH", "fluc_ratio": 0.1218, "high_price": 274.89, "last_price": 265.58, "low_price": 236.73, "start_price": 236.75, "volume": "23.79M"}, {"date": "20200213", "type": "ETH", "fluc_ratio": 0.0119, "high_price": 277.39, "last_price": 268.75, "low_price": 257.09, "start_price": 265.59, "volume": "25.05M"}, {"date": "20200214", "type": "ETH", "fluc_ratio": 0.0614, "high_price": 286.34, "last_price": 285.25, "low_price": 260.78, "start_price": 268.71, "volume": "19.99M"}, {"date": "20200215", "type": "ETH", "fluc_ratio": -0.0715, "high_price": 287.93, "last_price": 264.87, "low_price": 262.45, "start_price": 285.17, "volume": "22.26M"}, {"date": "20200216", "type": "ETH", "fluc_ratio": -0.0184, "high_price": 273.81, "last_price": 259.99, "low_price": 237.89, "start_price": 264.87, "volume": "24.82M"}, {"date": "20200217", "type": "ETH", "fluc_ratio": 0.0294, "high_price": 268.45, "last_price": 267.63, "low_price": 242.11, "start_price": 259.92, "volume": "25.61M"}, {"date": "20200218", "type": "ETH", "fluc_ratio": 0.0546, "high_price": 285.59, "last_price": 282.26, "low_price": 259.3, "start_price": 267.71, "volume": "24.15M"}, {"date": "20200219", "type": "ETH", "fluc_ratio": -0.082, "high_price": 285.75, "last_price": 259.12, "low_price": 253.88, "start_price": 282.33, "volume": "20.76M"}, {"date": "20200220", "type": "ETH", "fluc_ratio": -0.0067, "high_price": 264.22, "last_price": 257.39, "low_price": 246.46, "start_price": 259.07, "volume": "22.07M"}, {"date": "20200221", "type": "ETH", "fluc_ratio": 0.03, "high_price": 267.8, "last_price": 265.11, "low_price": 254.15, "start_price": 257.32, "volume": "17.46M"}, {"date": "20200222", "type": "ETH", "fluc_ratio": -0.0131, "high_price": 266.71, "last_price": 261.64, "low_price": 256.97, "start_price": 265.14, "volume": "13.40M"}, {"date": "20200223", "type": "ETH", "fluc_ratio": 0.05, "high_price": 275.3, "last_price": 274.72, "low_price": 261.24, "start_price": 261.65, "volume": "16.04M"}, {"date": "20200224", "type": "ETH", "fluc_ratio": -0.033, "high_price": 276.81, "last_price": 265.65, "low_price": 258.15, "start_price": 274.72, "volume": "19.96M"}, {"date": "20200225", "type": "ETH", "fluc_ratio": -0.0704, "high_price": 266.17, "last_price": 246.96, "low_price": 245.75, "start_price": 265.63, "volume": "20.31M"}, {"date": "20200226", "type": "ETH", "fluc_ratio": -0.0918, "high_price": 250.05, "last_price": 224.3, "low_price": 216.39, "start_price": 246.97, "volume": "29.55M"}, {"date": "20200227", "type": "ETH", "fluc_ratio": 0.0144, "high_price": 238.07, "last_price": 227.53, "low_price": 210.36, "start_price": 224.3, "volume": "28.83M"}, {"date": "20200228", "type": "ETH", "fluc_ratio": -0.0026, "high_price": 234.55, "last_price": 226.93, "low_price": 214.47, "start_price": 227.6, "volume": "24.11M"}, {"date": "20200229", "type": "ETH", "fluc_ratio": -0.0415, "high_price": 232.87, "last_price": 217.52, "low_price": 217.43, "start_price": 226.94, "volume": "16.34M"}, {"date": "20200301", "type": "ETH", "fluc_ratio": 0.0021, "high_price": 227.44, "last_price": 217.99, "low_price": 213.0, "start_price": 217.51, "volume": "17.17M"}, {"date": "20200302", "type": "ETH", "fluc_ratio": 0.0637, "high_price": 234.24, "last_price": 231.87, "low_price": 216.23, "start_price": 217.96, "volume": "18.12M"}, {"date": "20200303", "type": "ETH", "fluc_ratio": -0.0342, "high_price": 232.37, "last_price": 223.94, "low_price": 220.34, "start_price": 231.9, "volume": "18.48M"}, {"date": "20200304", "type": "ETH", "fluc_ratio": 0.002, "high_price": 228.66, "last_price": 224.38, "low_price": 220.74, "start_price": 223.94, "volume": "14.65M"}, {"date": "20200305", "type": "ETH", "fluc_ratio": 0.0181, "high_price": 233.96, "last_price": 228.45, "low_price": 224.34, "start_price": 224.36, "volume": "17.82M"}, {"date": "20200306", "type": "ETH", "fluc_ratio": 0.072, "high_price": 244.98, "last_price": 244.9, "low_price": 227.71, "start_price": 228.46, "volume": "17.74M"}, {"date": "20200307", "type": "ETH", "fluc_ratio": -0.031, "high_price": 251.55, "last_price": 237.32, "low_price": 236.87, "start_price": 244.87, "volume": "16.90M"}, {"date": "20200308", "type": "ETH", "fluc_ratio": -0.1608, "high_price": 237.3, "last_price": 199.16, "low_price": 196.71, "start_price": 237.3, "volume": "24.76M"}, {"date": "20200309", "type": "ETH", "fluc_ratio": 0.0185, "high_price": 208.23, "last_price": 202.85, "low_price": 190.73, "start_price": 199.21, "volume": "30.27M"}, {"date": "20200310", "type": "ETH", "fluc_ratio": -0.0113, "high_price": 205.62, "last_price": 200.56, "low_price": 196.17, "start_price": 202.88, "volume": "21.87M"}, {"date": "20200311", "type": "ETH", "fluc_ratio": -0.0298, "high_price": 202.96, "last_price": 194.58, "low_price": 182.15, "start_price": 200.61, "volume": "21.26M"}, {"date": "20200312", "type": "ETH", "fluc_ratio": -0.4455, "high_price": 195.4, "last_price": 107.9, "low_price": 102.83, "start_price": 194.57, "volume": "53.51M"}, {"date": "20200313", "type": "ETH", "fluc_ratio": 0.2418, "high_price": 138.86, "last_price": 133.99, "low_price": 88.5, "start_price": 107.87, "volume": "60.70M"}, {"date": "20200314", "type": "ETH", "fluc_ratio": -0.0843, "high_price": 134.58, "last_price": 122.69, "low_price": 121.27, "start_price": 134.02, "volume": "26.83M"}, {"date": "20200315", "type": "ETH", "fluc_ratio": 0.0135, "high_price": 132.13, "last_price": 124.35, "low_price": 120.93, "start_price": 122.67, "volume": "26.24M"}, {"date": "20200316", "type": "ETH", "fluc_ratio": -0.1072, "high_price": 124.38, "last_price": 111.02, "low_price": 102.44, "start_price": 124.35, "volume": "40.25M"}, {"date": "20200317", "type": "ETH", "fluc_ratio": 0.0454, "high_price": 120.6, "last_price": 116.06, "low_price": 109.67, "start_price": 111.06, "volume": "27.09M"}, {"date": "20200318", "type": "ETH", "fluc_ratio": 0.0147, "high_price": 117.91, "last_price": 117.77, "low_price": 110.16, "start_price": 115.95, "volume": "25.80M"}, {"date": "20200319", "type": "ETH", "fluc_ratio": 0.15, "high_price": 141.05, "last_price": 135.43, "low_price": 115.59, "start_price": 117.76, "volume": "33.78M"}, {"date": "20200320", "type": "ETH", "fluc_ratio": -0.0156, "high_price": 151.85, "last_price": 133.32, "low_price": 118.07, "start_price": 135.43, "volume": "38.74M"}, {"date": "20200321", "type": "ETH", "fluc_ratio": -0.0056, "high_price": 137.33, "last_price": 132.58, "low_price": 126.01, "start_price": 133.32, "volume": "27.00M"}, {"date": "20200322", "type": "ETH", "fluc_ratio": -0.0767, "high_price": 136.86, "last_price": 122.41, "low_price": 121.37, "start_price": 132.59, "volume": "25.25M"}, {"date": "20200323", "type": "ETH", "fluc_ratio": 0.1112, "high_price": 136.93, "last_price": 136.02, "low_price": 120.2, "start_price": 122.46, "volume": "28.62M"}, {"date": "20200324", "type": "ETH", "fluc_ratio": 0.0191, "high_price": 142.9, "last_price": 138.62, "low_price": 132.67, "start_price": 136.0, "volume": "27.10M"}, {"date": "20200325", "type": "ETH", "fluc_ratio": -0.0184, "high_price": 141.88, "last_price": 136.07, "low_price": 133.06, "start_price": 138.59, "volume": "24.15M"}, {"date": "20200326", "type": "ETH", "fluc_ratio": 0.017, "high_price": 139.22, "last_price": 138.38, "low_price": 133.69, "start_price": 136.08, "volume": "17.71M"}, {"date": "20200327", "type": "ETH", "fluc_ratio": -0.048, "high_price": 140.99, "last_price": 131.74, "low_price": 131.09, "start_price": 138.38, "volume": "18.18M"}, {"date": "20200328", "type": "ETH", "fluc_ratio": -0.0054, "high_price": 132.68, "last_price": 131.03, "low_price": 125.48, "start_price": 131.74, "volume": "21.03M"}, {"date": "20200329", "type": "ETH", "fluc_ratio": -0.0442, "high_price": 131.74, "last_price": 125.24, "low_price": 124.84, "start_price": 131.02, "volume": "16.33M"}, {"date": "20200330", "type": "ETH", "fluc_ratio": 0.0552, "high_price": 134.72, "last_price": 132.15, "low_price": 125.02, "start_price": 125.24, "volume": "20.71M"}, {"date": "20200331", "type": "ETH", "fluc_ratio": 0.0054, "high_price": 135.14, "last_price": 132.86, "low_price": 130.54, "start_price": 132.15, "volume": "17.30M"}, {"date": "20200401", "type": "ETH", "fluc_ratio": 0.021, "high_price": 136.56, "last_price": 135.66, "low_price": 128.93, "start_price": 132.88, "volume": "19.45M"}, {"date": "20200402", "type": "ETH", "fluc_ratio": 0.0416, "high_price": 148.91, "last_price": 141.3, "low_price": 135.26, "start_price": 135.65, "volume": "29.42M"}, {"date": "20200403", "type": "ETH", "fluc_ratio": -0.0011, "high_price": 146.46, "last_price": 141.14, "low_price": 138.01, "start_price": 141.29, "volume": "23.34M"}, {"date": "20200404", "type": "ETH", "fluc_ratio": 0.0203, "high_price": 145.71, "last_price": 144.01, "low_price": 139.36, "start_price": 141.13, "volume": "19.75M"}, {"date": "20200405", "type": "ETH", "fluc_ratio": -0.0099, "high_price": 145.26, "last_price": 142.58, "low_price": 140.84, "start_price": 144.03, "volume": "18.17M"}, {"date": "20200406", "type": "ETH", "fluc_ratio": 0.1997, "high_price": 171.24, "last_price": 171.06, "low_price": 142.55, "start_price": 142.58, "volume": "37.89M"}, {"date": "20200407", "type": "ETH", "fluc_ratio": -0.0371, "high_price": 175.78, "last_price": 164.71, "low_price": 162.75, "start_price": 171.07, "volume": "35.79M"}, {"date": "20200408", "type": "ETH", "fluc_ratio": 0.0503, "high_price": 174.23, "last_price": 173.0, "low_price": 163.73, "start_price": 164.71, "volume": "24.31M"}, {"date": "20200409", "type": "ETH", "fluc_ratio": -0.0192, "high_price": 173.2, "last_price": 169.68, "low_price": 165.91, "start_price": 173.01, "volume": "20.66M"}, {"date": "20200410", "type": "ETH", "fluc_ratio": -0.0697, "high_price": 170.1, "last_price": 157.86, "low_price": 152.52, "start_price": 169.67, "volume": "28.35M"}, {"date": "20200411", "type": "ETH", "fluc_ratio": 0.002, "high_price": 161.37, "last_price": 158.18, "low_price": 154.01, "start_price": 157.85, "volume": "19.07M"}, {"date": "20200412", "type": "ETH", "fluc_ratio": 0.0035, "high_price": 164.75, "last_price": 158.73, "low_price": 155.17, "start_price": 158.18, "volume": "22.60M"}, {"date": "20200413", "type": "ETH", "fluc_ratio": -0.0148, "high_price": 158.85, "last_price": 156.38, "low_price": 150.6, "start_price": 158.76, "volume": "25.30M"}, {"date": "20200414", "type": "ETH", "fluc_ratio": 0.0133, "high_price": 161.57, "last_price": 158.45, "low_price": 155.52, "start_price": 156.36, "volume": "21.20M"}, {"date": "20200415", "type": "ETH", "fluc_ratio": -0.035, "high_price": 161.06, "last_price": 152.9, "low_price": 152.44, "start_price": 158.43, "volume": "20.70M"}, {"date": "20200416", "type": "ETH", "fluc_ratio": 0.1269, "high_price": 174.28, "last_price": 172.31, "low_price": 148.91, "start_price": 152.9, "volume": "32.99M"}, {"date": "20200417", "type": "ETH", "fluc_ratio": -0.0097, "high_price": 174.52, "last_price": 170.63, "low_price": 168.55, "start_price": 172.32, "volume": "20.05M"}, {"date": "20200418", "type": "ETH", "fluc_ratio": 0.0985, "high_price": 189.22, "last_price": 187.45, "low_price": 170.61, "start_price": 170.63, "volume": "24.75M"}, {"date": "20200419", "type": "ETH", "fluc_ratio": -0.039, "high_price": 188.23, "last_price": 180.13, "low_price": 177.24, "start_price": 187.47, "volume": "23.27M"}, {"date": "20200420", "type": "ETH", "fluc_ratio": -0.054, "high_price": 186.24, "last_price": 170.4, "low_price": 167.51, "start_price": 180.12, "volume": "33.68M"}, {"date": "20200421", "type": "ETH", "fluc_ratio": 0.0023, "high_price": 174.48, "last_price": 170.79, "low_price": 168.31, "start_price": 170.37, "volume": "23.63M"}, {"date": "20200422", "type": "ETH", "fluc_ratio": 0.0699, "high_price": 183.71, "last_price": 182.72, "low_price": 169.93, "start_price": 170.79, "volume": "23.81M"}, {"date": "20200423", "type": "ETH", "fluc_ratio": 0.015, "high_price": 192.4, "last_price": 185.46, "low_price": 178.54, "start_price": 182.72, "volume": "28.73M"}, {"date": "20200424", "type": "ETH", "fluc_ratio": 0.0114, "high_price": 189.33, "last_price": 187.58, "low_price": 185.19, "start_price": 185.48, "volume": "19.84M"}, {"date": "20200425", "type": "ETH", "fluc_ratio": 0.0343, "high_price": 197.35, "last_price": 194.01, "low_price": 186.03, "start_price": 187.57, "volume": "21.87M"}, {"date": "20200426", "type": "ETH", "fluc_ratio": 0.0172, "high_price": 199.3, "last_price": 197.35, "low_price": 192.52, "start_price": 194.01, "volume": "23.13M"}, {"date": "20200427", "type": "ETH", "fluc_ratio": -0.0061, "high_price": 198.8, "last_price": 196.14, "low_price": 190.87, "start_price": 197.35, "volume": "23.33M"}, {"date": "20200428", "type": "ETH", "fluc_ratio": 0.0021, "high_price": 197.51, "last_price": 196.55, "low_price": 192.47, "start_price": 196.13, "volume": "21.81M"}, {"date": "20200429", "type": "ETH", "fluc_ratio": 0.0959, "high_price": 218.32, "last_price": 215.4, "low_price": 196.45, "start_price": 196.55, "volume": "32.87M"}, {"date": "20200430", "type": "ETH", "fluc_ratio": -0.0426, "high_price": 227.05, "last_price": 206.22, "low_price": 202.59, "start_price": 215.42, "volume": "35.46M"}, {"date": "20200501", "type": "ETH", "fluc_ratio": 0.028, "high_price": 216.99, "last_price": 212.0, "low_price": 206.06, "start_price": 206.23, "volume": "23.08M"}, {"date": "20200502", "type": "ETH", "fluc_ratio": 0.0092, "high_price": 215.15, "last_price": 213.96, "low_price": 210.51, "start_price": 212.0, "volume": "18.31M"}, {"date": "20200503", "type": "ETH", "fluc_ratio": -0.0193, "high_price": 218.74, "last_price": 209.83, "low_price": 205.5, "start_price": 213.96, "volume": "23.12M"}, {"date": "20200504", "type": "ETH", "fluc_ratio": -0.0153, "high_price": 210.63, "last_price": 206.61, "low_price": 195.25, "start_price": 209.85, "volume": "27.21M"}, {"date": "20200505", "type": "ETH", "fluc_ratio": -0.0061, "high_price": 211.33, "last_price": 205.36, "low_price": 201.75, "start_price": 206.59, "volume": "21.05M"}, {"date": "20200506", "type": "ETH", "fluc_ratio": -0.0308, "high_price": 210.62, "last_price": 199.04, "low_price": 198.79, "start_price": 205.36, "volume": "24.03M"}, {"date": "20200507", "type": "ETH", "fluc_ratio": 0.0651, "high_price": 214.0, "last_price": 212.0, "low_price": 197.36, "start_price": 199.05, "volume": "26.71M"}, {"date": "20200508", "type": "ETH", "fluc_ratio": -0.0026, "high_price": 216.44, "last_price": 211.45, "low_price": 207.25, "start_price": 212.0, "volume": "23.08M"}, {"date": "20200509", "type": "ETH", "fluc_ratio": -0.0058, "high_price": 214.5, "last_price": 210.22, "low_price": 208.83, "start_price": 211.47, "volume": "20.90M"}, {"date": "20200510", "type": "ETH", "fluc_ratio": -0.1068, "high_price": 210.19, "last_price": 187.78, "low_price": 180.7, "start_price": 210.19, "volume": "35.98M"}, {"date": "20200511", "type": "ETH", "fluc_ratio": -0.0097, "high_price": 193.26, "last_price": 185.96, "low_price": 177.43, "start_price": 187.77, "volume": "26.74M"}, {"date": "20200512", "type": "ETH", "fluc_ratio": 0.0209, "high_price": 192.04, "last_price": 189.84, "low_price": 185.68, "start_price": 185.82, "volume": "15.58M"}, {"date": "20200513", "type": "ETH", "fluc_ratio": 0.0513, "high_price": 200.82, "last_price": 199.58, "low_price": 188.59, "start_price": 189.82, "volume": "17.47M"}, {"date": "20200514", "type": "ETH", "fluc_ratio": 0.0186, "high_price": 205.82, "last_price": 203.3, "low_price": 196.21, "start_price": 199.58, "volume": "20.75M"}, {"date": "20200515", "type": "ETH", "fluc_ratio": -0.0415, "high_price": 204.02, "last_price": 194.85, "low_price": 192.61, "start_price": 203.29, "volume": "16.62M"}, {"date": "20200516", "type": "ETH", "fluc_ratio": 0.0291, "high_price": 203.12, "last_price": 200.51, "low_price": 193.48, "start_price": 194.85, "volume": "15.52M"}, {"date": "20200517", "type": "ETH", "fluc_ratio": 0.0323, "high_price": 209.79, "last_price": 207.0, "low_price": 199.77, "start_price": 200.51, "volume": "15.78M"}, {"date": "20200518", "type": "ETH", "fluc_ratio": 0.038, "high_price": 217.0, "last_price": 214.87, "low_price": 207.0, "start_price": 207.0, "volume": "17.73M"}, {"date": "20200519", "type": "ETH", "fluc_ratio": -0.0017, "high_price": 215.75, "last_price": 214.51, "low_price": 209.79, "start_price": 214.88, "volume": "13.96M"}, {"date": "20200520", "type": "ETH", "fluc_ratio": -0.0211, "high_price": 215.28, "last_price": 209.99, "low_price": 207.03, "start_price": 214.52, "volume": "12.19M"}, {"date": "20200521", "type": "ETH", "fluc_ratio": -0.0535, "high_price": 211.58, "last_price": 198.75, "low_price": 192.11, "start_price": 210.0, "volume": "14.36M"}, {"date": "20200522", "type": "ETH", "fluc_ratio": 0.0433, "high_price": 209.04, "last_price": 207.35, "low_price": 196.68, "start_price": 198.75, "volume": "12.13M"}, {"date": "20200523", "type": "ETH", "fluc_ratio": -0.0035, "high_price": 211.03, "last_price": 206.62, "low_price": 204.97, "start_price": 207.35, "volume": "9.91M"}, {"date": "20200524", "type": "ETH", "fluc_ratio": -0.0322, "high_price": 210.4, "last_price": 199.97, "low_price": 199.97, "start_price": 206.65, "volume": "11.89M"}, {"date": "20200525", "type": "ETH", "fluc_ratio": 0.0208, "high_price": 205.52, "last_price": 204.13, "low_price": 198.57, "start_price": 199.99, "volume": "10.63M"}, {"date": "20200526", "type": "ETH", "fluc_ratio": -0.0153, "high_price": 204.9, "last_price": 201.0, "low_price": 197.3, "start_price": 204.13, "volume": "10.44M"}, {"date": "20200527", "type": "ETH", "fluc_ratio": 0.0357, "high_price": 208.18, "last_price": 208.18, "low_price": 200.85, "start_price": 200.99, "volume": "10.28M"}, {"date": "20200528", "type": "ETH", "fluc_ratio": 0.0577, "high_price": 220.33, "last_price": 220.18, "low_price": 204.79, "start_price": 208.2, "volume": "12.51M"}, {"date": "20200529", "type": "ETH", "fluc_ratio": 0.0021, "high_price": 224.52, "last_price": 220.66, "low_price": 217.84, "start_price": 220.14, "volume": "12.36M"}, {"date": "20200530", "type": "ETH", "fluc_ratio": 0.1041, "high_price": 246.55, "last_price": 243.63, "low_price": 218.86, "start_price": 220.66, "volume": "14.34M"}, {"date": "20200531", "type": "ETH", "fluc_ratio": -0.0485, "high_price": 245.33, "last_price": 231.81, "low_price": 230.31, "start_price": 243.63, "volume": "12.43M"}, {"date": "20200601", "type": "ETH", "fluc_ratio": 0.0697, "high_price": 249.81, "last_price": 247.97, "low_price": 230.85, "start_price": 231.8, "volume": "11.97M"}, {"date": "20200602", "type": "ETH", "fluc_ratio": -0.0405, "high_price": 253.21, "last_price": 237.94, "low_price": 227.95, "start_price": 248.01, "volume": "12.69M"}, {"date": "20200603", "type": "ETH", "fluc_ratio": 0.0277, "high_price": 244.76, "last_price": 244.52, "low_price": 233.84, "start_price": 237.9, "volume": "8.15M"}, {"date": "20200604", "type": "ETH", "fluc_ratio": -0.0047, "high_price": 246.41, "last_price": 243.37, "low_price": 236.68, "start_price": 244.53, "volume": "8.75M"}, {"date": "20200605", "type": "ETH", "fluc_ratio": -0.0129, "high_price": 247.5, "last_price": 240.23, "low_price": 239.7, "start_price": 243.37, "volume": "7.75M"}, {"date": "20200606", "type": "ETH", "fluc_ratio": 0.0073, "high_price": 244.43, "last_price": 242.0, "low_price": 238.38, "start_price": 240.27, "volume": "6.62M"}, {"date": "20200607", "type": "ETH", "fluc_ratio": 0.0106, "high_price": 244.94, "last_price": 244.56, "low_price": 235.44, "start_price": 242.0, "volume": "8.10M"}, {"date": "20200608", "type": "ETH", "fluc_ratio": 0.0066, "high_price": 247.11, "last_price": 246.18, "low_price": 241.3, "start_price": 244.56, "volume": "6.55M"}, {"date": "20200609", "type": "ETH", "fluc_ratio": -0.0096, "high_price": 249.45, "last_price": 243.82, "low_price": 240.18, "start_price": 246.19, "volume": "6.86M"}, {"date": "20200610", "type": "ETH", "fluc_ratio": 0.0162, "high_price": 249.51, "last_price": 247.78, "low_price": 242.54, "start_price": 243.82, "volume": "7.63M"}, {"date": "20200611", "type": "ETH", "fluc_ratio": -0.0689, "high_price": 249.77, "last_price": 230.71, "low_price": 227.01, "start_price": 247.79, "volume": "12.40M"}, {"date": "20200612", "type": "ETH", "fluc_ratio": 0.0296, "high_price": 239.23, "last_price": 237.54, "low_price": 228.62, "start_price": 230.72, "volume": "7.34M"}, {"date": "20200613", "type": "ETH", "fluc_ratio": 0.0029, "high_price": 238.61, "last_price": 238.22, "low_price": 234.86, "start_price": 237.55, "volume": "5.27M"}, {"date": "20200614", "type": "ETH", "fluc_ratio": -0.026, "high_price": 238.48, "last_price": 232.02, "low_price": 230.52, "start_price": 238.23, "volume": "5.78M"}, {"date": "20200615", "type": "ETH", "fluc_ratio": -0.0047, "high_price": 233.34, "last_price": 230.93, "low_price": 219.06, "start_price": 231.99, "volume": "10.18M"}, {"date": "20200616", "type": "ETH", "fluc_ratio": 0.0192, "high_price": 235.95, "last_price": 235.36, "low_price": 228.99, "start_price": 230.92, "volume": "7.03M"}, {"date": "20200617", "type": "ETH", "fluc_ratio": -0.0063, "high_price": 236.55, "last_price": 233.88, "low_price": 228.63, "start_price": 235.37, "volume": "5.94M"}, {"date": "20200618", "type": "ETH", "fluc_ratio": -0.0109, "high_price": 234.69, "last_price": 231.34, "low_price": 228.13, "start_price": 233.85, "volume": "4.96M"}, {"date": "20200619", "type": "ETH", "fluc_ratio": -0.0097, "high_price": 231.94, "last_price": 229.11, "low_price": 226.97, "start_price": 231.34, "volume": "5.56M"}, {"date": "20200620", "type": "ETH", "fluc_ratio": -0.0011, "high_price": 230.96, "last_price": 228.86, "low_price": 226.28, "start_price": 229.11, "volume": "4.54M"}, {"date": "20200621", "type": "ETH", "fluc_ratio": -0.0032, "high_price": 231.18, "last_price": 228.13, "low_price": 227.38, "start_price": 228.87, "volume": "4.10M"}, {"date": "20200622", "type": "ETH", "fluc_ratio": 0.0663, "high_price": 246.39, "last_price": 243.25, "low_price": 227.69, "start_price": 228.11, "volume": "7.93M"}, {"date": "20200623", "type": "ETH", "fluc_ratio": -0.0002, "high_price": 244.77, "last_price": 243.2, "low_price": 240.94, "start_price": 243.24, "volume": "5.16M"}, {"date": "20200624", "type": "ETH", "fluc_ratio": -0.0347, "high_price": 249.23, "last_price": 234.75, "low_price": 231.56, "start_price": 243.2, "volume": "9.13M"}, {"date": "20200625", "type": "ETH", "fluc_ratio": -0.0093, "high_price": 235.29, "last_price": 232.56, "low_price": 227.99, "start_price": 234.75, "volume": "6.48M"}, {"date": "20200626", "type": "ETH", "fluc_ratio": -0.0124, "high_price": 233.5, "last_price": 229.67, "low_price": 228.16, "start_price": 232.57, "volume": "6.96M"}, {"date": "20200627", "type": "ETH", "fluc_ratio": -0.0375, "high_price": 231.3, "last_price": 221.06, "low_price": 217.11, "start_price": 229.72, "volume": "7.21M"}, {"date": "20200628", "type": "ETH", "fluc_ratio": 0.0182, "high_price": 227.74, "last_price": 225.09, "low_price": 218.46, "start_price": 221.07, "volume": "5.91M"}, {"date": "20200629", "type": "ETH", "fluc_ratio": 0.0124, "high_price": 229.83, "last_price": 227.87, "low_price": 221.6, "start_price": 225.09, "volume": "6.80M"}, {"date": "20200630", "type": "ETH", "fluc_ratio": -0.0099, "high_price": 228.57, "last_price": 225.63, "low_price": 223.23, "start_price": 227.88, "volume": "5.60M"}, {"date": "20200701", "type": "ETH", "fluc_ratio": 0.0236, "high_price": 232.47, "last_price": 230.95, "low_price": 224.33, "start_price": 225.61, "volume": "6.31M"}, {"date": "20200702", "type": "ETH", "fluc_ratio": -0.0196, "high_price": 232.04, "last_price": 226.42, "low_price": 223.53, "start_price": 230.96, "volume": "7.28M"}, {"date": "20200703", "type": "ETH", "fluc_ratio": -0.0057, "high_price": 228.14, "last_price": 225.12, "low_price": 224.77, "start_price": 226.42, "volume": "5.20M"}, {"date": "20200704", "type": "ETH", "fluc_ratio": 0.0179, "high_price": 230.4, "last_price": 229.15, "low_price": 224.8, "start_price": 225.09, "volume": "5.45M"}, {"date": "20200705", "type": "ETH", "fluc_ratio": -0.0051, "high_price": 229.8, "last_price": 227.98, "low_price": 223.79, "start_price": 229.09, "volume": "5.41M"}, {"date": "20200706", "type": "ETH", "fluc_ratio": 0.0596, "high_price": 241.64, "last_price": 241.56, "low_price": 227.1, "start_price": 227.95, "volume": "9.45M"}, {"date": "20200707", "type": "ETH", "fluc_ratio": -0.0095, "high_price": 243.43, "last_price": 239.25, "low_price": 234.92, "start_price": 241.56, "volume": "6.26M"}, {"date": "20200708", "type": "ETH", "fluc_ratio": 0.0324, "high_price": 248.76, "last_price": 246.99, "low_price": 238.0, "start_price": 239.26, "volume": "12.98M"}, {"date": "20200709", "type": "ETH", "fluc_ratio": -0.0201, "high_price": 247.63, "last_price": 242.02, "low_price": 238.28, "start_price": 246.93, "volume": "9.02M"}, {"date": "20200710", "type": "ETH", "fluc_ratio": -0.0032, "high_price": 242.17, "last_price": 241.26, "low_price": 236.19, "start_price": 242.01, "volume": "6.84M"}, {"date": "20200711", "type": "ETH", "fluc_ratio": -0.0085, "high_price": 241.64, "last_price": 239.2, "low_price": 237.76, "start_price": 241.21, "volume": "6.42M"}, {"date": "20200712", "type": "ETH", "fluc_ratio": 0.0148, "high_price": 243.79, "last_price": 242.75, "low_price": 236.91, "start_price": 239.2, "volume": "6.81M"}, {"date": "20200713", "type": "ETH", "fluc_ratio": -0.0124, "high_price": 245.04, "last_price": 239.73, "low_price": 237.71, "start_price": 242.84, "volume": "8.32M"}, {"date": "20200714", "type": "ETH", "fluc_ratio": 0.0032, "high_price": 242.08, "last_price": 240.5, "low_price": 237.21, "start_price": 239.75, "volume": "7.07M"}, {"date": "20200715", "type": "ETH", "fluc_ratio": -0.0078, "high_price": 241.36, "last_price": 238.62, "low_price": 237.04, "start_price": 240.49, "volume": "7.35M"}, {"date": "20200716", "type": "ETH", "fluc_ratio": -0.0208, "high_price": 239.47, "last_price": 233.65, "low_price": 230.44, "start_price": 238.62, "volume": "6.63M"}, {"date": "20200717", "type": "ETH", "fluc_ratio": -0.0039, "high_price": 234.53, "last_price": 232.75, "low_price": 231.84, "start_price": 233.65, "volume": "5.88M"}, {"date": "20200718", "type": "ETH", "fluc_ratio": 0.0129, "high_price": 236.83, "last_price": 235.75, "low_price": 232.4, "start_price": 232.77, "volume": "5.79M"}, {"date": "20200719", "type": "ETH", "fluc_ratio": 0.0138, "high_price": 239.7, "last_price": 239.01, "low_price": 233.35, "start_price": 235.72, "volume": "6.61M"}, {"date": "20200720", "type": "ETH", "fluc_ratio": -0.0122, "high_price": 239.71, "last_price": 236.1, "low_price": 234.51, "start_price": 239.03, "volume": "5.36M"}, {"date": "20200721", "type": "ETH", "fluc_ratio": 0.0399, "high_price": 246.49, "last_price": 245.53, "low_price": 235.67, "start_price": 236.1, "volume": "6.29M"}, {"date": "20200722", "type": "ETH", "fluc_ratio": 0.0723, "high_price": 266.42, "last_price": 263.28, "low_price": 241.89, "start_price": 245.54, "volume": "6.68M"}, {"date": "20200723", "type": "ETH", "fluc_ratio": 0.0458, "high_price": 279.53, "last_price": 275.34, "low_price": 260.7, "start_price": 263.29, "volume": "8.79M"}, {"date": "20200724", "type": "ETH", "fluc_ratio": 0.0145, "high_price": 287.01, "last_price": 279.33, "low_price": 268.54, "start_price": 275.33, "volume": "7.17M"}, {"date": "20200725", "type": "ETH", "fluc_ratio": 0.093, "high_price": 308.57, "last_price": 305.32, "low_price": 279.33, "start_price": 279.33, "volume": "8.59M"}, {"date": "20200726", "type": "ETH", "fluc_ratio": 0.019, "high_price": 318.54, "last_price": 311.13, "low_price": 300.33, "start_price": 305.32, "volume": "9.19M"}, {"date": "20200727", "type": "ETH", "fluc_ratio": 0.0343, "high_price": 332.57, "last_price": 321.8, "low_price": 311.04, "start_price": 311.12, "volume": "13.73M"}, {"date": "20200728", "type": "ETH", "fluc_ratio": -0.015, "high_price": 326.53, "last_price": 316.96, "low_price": 306.4, "start_price": 321.82, "volume": "9.91M"}, {"date": "20200729", "type": "ETH", "fluc_ratio": 0.0027, "high_price": 324.93, "last_price": 317.82, "low_price": 312.64, "start_price": 316.95, "volume": "8.72M"}, {"date": "20200730", "type": "ETH", "fluc_ratio": 0.0536, "high_price": 341.11, "last_price": 334.87, "low_price": 314.83, "start_price": 317.79, "volume": "9.07M"}, {"date": "20200731", "type": "ETH", "fluc_ratio": 0.0348, "high_price": 349.34, "last_price": 346.51, "low_price": 329.02, "start_price": 334.84, "volume": "8.69M"}, {"date": "20200801", "type": "ETH", "fluc_ratio": 0.1173, "high_price": 392.37, "last_price": 387.14, "low_price": 343.33, "start_price": 346.48, "volume": "11.03M"}, {"date": "20200802", "type": "ETH", "fluc_ratio": -0.0389, "high_price": 415.08, "last_price": 372.08, "low_price": 335.76, "start_price": 387.15, "volume": "16.38M"}, {"date": "20200803", "type": "ETH", "fluc_ratio": 0.0369, "high_price": 397.73, "last_price": 385.8, "low_price": 368.46, "start_price": 372.26, "volume": "9.92M"}, {"date": "20200804", "type": "ETH", "fluc_ratio": 0.0099, "high_price": 402.01, "last_price": 389.62, "low_price": 381.3, "start_price": 385.86, "volume": "9.84M"}, {"date": "20200805", "type": "ETH", "fluc_ratio": 0.0287, "high_price": 406.92, "last_price": 400.79, "low_price": 384.84, "start_price": 389.62, "volume": "8.74M"}, {"date": "20200806", "type": "ETH", "fluc_ratio": -0.0149, "high_price": 403.18, "last_price": 394.83, "low_price": 391.67, "start_price": 400.8, "volume": "7.92M"}, {"date": "20200807", "type": "ETH", "fluc_ratio": -0.0386, "high_price": 398.14, "last_price": 379.57, "low_price": 366.44, "start_price": 394.8, "volume": "8.34M"}, {"date": "20200808", "type": "ETH", "fluc_ratio": 0.0453, "high_price": 396.77, "last_price": 396.76, "low_price": 376.38, "start_price": 379.57, "volume": "4.94M"}, {"date": "20200809", "type": "ETH", "fluc_ratio": -0.0165, "high_price": 399.93, "last_price": 390.23, "low_price": 384.31, "start_price": 396.78, "volume": "4.97M"}, {"date": "20200810", "type": "ETH", "fluc_ratio": 0.0136, "high_price": 399.05, "last_price": 395.53, "low_price": 386.45, "start_price": 390.22, "volume": "8.01M"}, {"date": "20200811", "type": "ETH", "fluc_ratio": -0.0418, "high_price": 398.13, "last_price": 379.01, "low_price": 367.38, "start_price": 395.52, "volume": "9.44M"}, {"date": "20200812", "type": "ETH", "fluc_ratio": 0.0214, "high_price": 389.21, "last_price": 387.12, "low_price": 367.05, "start_price": 379.03, "volume": "8.59M"}, {"date": "20200813", "type": "ETH", "fluc_ratio": 0.0961, "high_price": 430.33, "last_price": 424.31, "low_price": 377.57, "start_price": 387.15, "volume": "12.04M"}, {"date": "20200814", "type": "ETH", "fluc_ratio": 0.0323, "high_price": 443.74, "last_price": 438.03, "low_price": 418.37, "start_price": 424.28, "volume": "8.67M"}, {"date": "20200815", "type": "ETH", "fluc_ratio": -0.0134, "high_price": 442.7, "last_price": 432.18, "low_price": 428.75, "start_price": 438.04, "volume": "7.27M"}, {"date": "20200816", "type": "ETH", "fluc_ratio": 0.0034, "high_price": 436.58, "last_price": 433.63, "low_price": 413.22, "start_price": 432.22, "volume": "7.02M"}, {"date": "20200817", "type": "ETH", "fluc_ratio": -0.0071, "high_price": 444.86, "last_price": 430.56, "low_price": 420.71, "start_price": 433.62, "volume": "7.83M"}, {"date": "20200818", "type": "ETH", "fluc_ratio": -0.0195, "high_price": 433.65, "last_price": 422.16, "low_price": 415.45, "start_price": 430.63, "volume": "8.18M"}, {"date": "20200819", "type": "ETH", "fluc_ratio": -0.0349, "high_price": 426.65, "last_price": 407.44, "low_price": 394.51, "start_price": 422.1, "volume": "8.44M"}, {"date": "20200820", "type": "ETH", "fluc_ratio": 0.0211, "high_price": 418.92, "last_price": 416.05, "low_price": 402.8, "start_price": 407.39, "volume": "6.23M"}, {"date": "20200821", "type": "ETH", "fluc_ratio": -0.0675, "high_price": 418.72, "last_price": 387.99, "low_price": 385.21, "start_price": 416.05, "volume": "7.62M"}, {"date": "20200822", "type": "ETH", "fluc_ratio": 0.0195, "high_price": 396.87, "last_price": 395.56, "low_price": 379.96, "start_price": 388.06, "volume": "6.73M"}, {"date": "20200823", "type": "ETH", "fluc_ratio": -0.0128, "high_price": 396.96, "last_price": 390.5, "low_price": 383.42, "start_price": 395.56, "volume": "5.36M"}, {"date": "20200824", "type": "ETH", "fluc_ratio": 0.044, "high_price": 410.17, "last_price": 407.7, "low_price": 387.62, "start_price": 390.81, "volume": "6.69M"}, {"date": "20200825", "type": "ETH", "fluc_ratio": -0.0601, "high_price": 409.02, "last_price": 383.2, "low_price": 370.4, "start_price": 407.64, "volume": "8.28M"}, {"date": "20200826", "type": "ETH", "fluc_ratio": 0.0072, "high_price": 392.61, "last_price": 385.96, "low_price": 377.63, "start_price": 383.16, "volume": "6.69M"}, {"date": "20200827", "type": "ETH", "fluc_ratio": -0.0074, "high_price": 396.48, "last_price": 383.11, "low_price": 372.53, "start_price": 385.96, "volume": "7.03M"}, {"date": "20200828", "type": "ETH", "fluc_ratio": 0.0313, "high_price": 397.64, "last_price": 395.11, "low_price": 379.8, "start_price": 383.16, "volume": "6.16M"}, {"date": "20200829", "type": "ETH", "fluc_ratio": 0.0093, "high_price": 405.53, "last_price": 398.8, "low_price": 391.97, "start_price": 395.32, "volume": "5.23M"}, {"date": "20200830", "type": "ETH", "fluc_ratio": 0.0754, "high_price": 429.59, "last_price": 428.86, "low_price": 398.47, "start_price": 398.8, "volume": "6.67M"}, {"date": "20200831", "type": "ETH", "fluc_ratio": 0.0118, "high_price": 438.71, "last_price": 433.9, "low_price": 418.35, "start_price": 428.81, "volume": "7.89M"}, {"date": "20200901", "type": "ETH", "fluc_ratio": 0.0965, "high_price": 488.24, "last_price": 475.8, "low_price": 429.65, "start_price": 433.89, "volume": "10.42M"}, {"date": "20200902", "type": "ETH", "fluc_ratio": -0.0772, "high_price": 480.96, "last_price": 439.08, "low_price": 423.26, "start_price": 475.72, "volume": "30.14M"}, {"date": "20200903", "type": "ETH", "fluc_ratio": -0.1301, "high_price": 466.4, "last_price": 381.97, "low_price": 376.99, "start_price": 439.14, "volume": "33.59M"}, {"date": "20200904", "type": "ETH", "fluc_ratio": 0.0104, "high_price": 399.58, "last_price": 385.94, "low_price": 368.22, "start_price": 381.97, "volume": "25.20M"}, {"date": "20200905", "type": "ETH", "fluc_ratio": -0.1322, "high_price": 394.12, "last_price": 334.91, "low_price": 314.13, "start_price": 385.94, "volume": "35.32M"}, {"date": "20200906", "type": "ETH", "fluc_ratio": 0.0555, "high_price": 358.09, "last_price": 353.49, "low_price": 316.69, "start_price": 334.91, "volume": "20.13M"}, {"date": "20200907", "type": "ETH", "fluc_ratio": -0.004, "high_price": 357.33, "last_price": 352.06, "low_price": 325.47, "start_price": 353.49, "volume": "21.69M"}, {"date": "20200908", "type": "ETH", "fluc_ratio": -0.0415, "high_price": 355.69, "last_price": 337.46, "low_price": 326.66, "start_price": 352.06, "volume": "18.98M"}, {"date": "20200909", "type": "ETH", "fluc_ratio": 0.0404, "high_price": 358.33, "last_price": 351.1, "low_price": 331.12, "start_price": 337.46, "volume": "14.07M"}, {"date": "20200910", "type": "ETH", "fluc_ratio": 0.0479, "high_price": 376.92, "last_price": 367.92, "low_price": 350.86, "start_price": 351.1, "volume": "16.50M"}, {"date": "20200911", "type": "ETH", "fluc_ratio": 0.0158, "high_price": 374.41, "last_price": 373.72, "low_price": 356.38, "start_price": 367.89, "volume": "12.53M"}, {"date": "20200912", "type": "ETH", "fluc_ratio": 0.0382, "high_price": 388.12, "last_price": 387.98, "low_price": 366.05, "start_price": 373.74, "volume": "11.49M"}, {"date": "20200913", "type": "ETH", "fluc_ratio": -0.0574, "high_price": 389.51, "last_price": 365.71, "low_price": 353.85, "start_price": 388.06, "volume": "10.38M"}, {"date": "20200914", "type": "ETH", "fluc_ratio": 0.0301, "high_price": 383.99, "last_price": 376.7, "low_price": 357.54, "start_price": 365.89, "volume": "10.34M"}, {"date": "20200915", "type": "ETH", "fluc_ratio": -0.0337, "high_price": 381.67, "last_price": 364.01, "low_price": 362.4, "start_price": 376.7, "volume": "9.06M"}, {"date": "20200916", "type": "ETH", "fluc_ratio": 0.0024, "high_price": 372.88, "last_price": 364.88, "low_price": 355.18, "start_price": 363.91, "volume": "9.06M"}, {"date": "20200917", "type": "ETH", "fluc_ratio": 0.066, "high_price": 393.96, "last_price": 388.97, "low_price": 363.54, "start_price": 364.75, "volume": "12.85M"}, {"date": "20200918", "type": "ETH", "fluc_ratio": -0.0123, "high_price": 392.21, "last_price": 384.2, "low_price": 375.81, "start_price": 389.37, "volume": "8.95M"}, {"date": "20200919", "type": "ETH", "fluc_ratio": 0.0027, "high_price": 386.99, "last_price": 385.25, "low_price": 377.63, "start_price": 384.25, "volume": "6.74M"}, {"date": "20200920", "type": "ETH", "fluc_ratio": -0.0367, "high_price": 385.39, "last_price": 371.12, "low_price": 365.48, "start_price": 385.33, "volume": "7.30M"}, {"date": "20200921", "type": "ETH", "fluc_ratio": -0.0803, "high_price": 375.34, "last_price": 341.3, "low_price": 331.41, "start_price": 371.09, "volume": "11.41M"}, {"date": "20200922", "type": "ETH", "fluc_ratio": 0.008, "high_price": 346.19, "last_price": 344.03, "low_price": 336.15, "start_price": 341.32, "volume": "9.29M"}, {"date": "20200923", "type": "ETH", "fluc_ratio": -0.07, "high_price": 344.12, "last_price": 319.95, "low_price": 315.54, "start_price": 343.96, "volume": "13.88M"}, {"date": "20200924", "type": "ETH", "fluc_ratio": 0.0913, "high_price": 352.6, "last_price": 349.17, "low_price": 317.27, "start_price": 319.97, "volume": "9.40M"}, {"date": "20200925", "type": "ETH", "fluc_ratio": 0.007, "high_price": 357.8, "last_price": 351.63, "low_price": 338.01, "start_price": 349.13, "volume": "8.47M"}, {"date": "20200926", "type": "ETH", "fluc_ratio": 0.0075, "high_price": 355.87, "last_price": 354.25, "low_price": 346.95, "start_price": 351.62, "volume": "6.48M"}, {"date": "20200927", "type": "ETH", "fluc_ratio": 0.0084, "high_price": 362.0, "last_price": 357.23, "low_price": 347.51, "start_price": 354.26, "volume": "6.35M"}, {"date": "20200928", "type": "ETH", "fluc_ratio": -0.0088, "high_price": 367.63, "last_price": 354.08, "low_price": 352.57, "start_price": 357.42, "volume": "7.77M"}, {"date": "20200929", "type": "ETH", "fluc_ratio": 0.0163, "high_price": 360.66, "last_price": 359.86, "low_price": 351.48, "start_price": 353.97, "volume": "6.26M"}, {"date": "20200930", "type": "ETH", "fluc_ratio": -0.0013, "high_price": 360.94, "last_price": 359.39, "low_price": 352.81, "start_price": 359.77, "volume": "5.43M"}, {"date": "20201001", "type": "ETH", "fluc_ratio": -0.0176, "high_price": 369.1, "last_price": 353.07, "low_price": 345.66, "start_price": 359.5, "volume": "7.93M"}, {"date": "20201002", "type": "ETH", "fluc_ratio": -0.0209, "high_price": 353.61, "last_price": 345.68, "low_price": 335.91, "start_price": 353.06, "volume": "7.27M"}, {"date": "20201003", "type": "ETH", "fluc_ratio": -0.0002, "high_price": 351.04, "last_price": 345.6, "low_price": 343.74, "start_price": 345.78, "volume": "4.48M"}, {"date": "20201004", "type": "ETH", "fluc_ratio": 0.0206, "high_price": 353.97, "last_price": 352.73, "low_price": 344.03, "start_price": 345.6, "volume": "4.77M"}, {"date": "20201005", "type": "ETH", "fluc_ratio": 0.0016, "high_price": 354.86, "last_price": 353.28, "low_price": 348.76, "start_price": 352.69, "volume": "4.96M"}, {"date": "20201006", "type": "ETH", "fluc_ratio": -0.0359, "high_price": 354.9, "last_price": 340.61, "low_price": 337.21, "start_price": 353.53, "volume": "7.32M"}, {"date": "20201007", "type": "ETH", "fluc_ratio": 0.0026, "high_price": 342.68, "last_price": 341.48, "low_price": 334.11, "start_price": 340.59, "volume": "5.77M"}, {"date": "20201008", "type": "ETH", "fluc_ratio": 0.0274, "high_price": 352.95, "last_price": 350.83, "low_price": 334.79, "start_price": 341.66, "volume": "6.85M"}, {"date": "20201009", "type": "ETH", "fluc_ratio": 0.0412, "high_price": 368.19, "last_price": 365.28, "low_price": 347.82, "start_price": 350.71, "volume": "7.85M"}, {"date": "20201010", "type": "ETH", "fluc_ratio": 0.0134, "high_price": 377.97, "last_price": 370.16, "low_price": 364.57, "start_price": 365.25, "volume": "7.17M"}, {"date": "20201011", "type": "ETH", "fluc_ratio": 0.0109, "high_price": 377.27, "last_price": 374.19, "low_price": 369.23, "start_price": 370.28, "volume": "5.22M"}, {"date": "20201012", "type": "ETH", "fluc_ratio": 0.0334, "high_price": 394.58, "last_price": 386.68, "low_price": 366.05, "start_price": 374.39, "volume": "10.39M"}, {"date": "20201013", "type": "ETH", "fluc_ratio": -0.0141, "high_price": 387.06, "last_price": 381.23, "low_price": 374.57, "start_price": 386.64, "volume": "7.92M"}, {"date": "20201014", "type": "ETH", "fluc_ratio": -0.0055, "high_price": 387.11, "last_price": 379.15, "low_price": 373.62, "start_price": 381.13, "volume": "8.08M"}, {"date": "20201015", "type": "ETH", "fluc_ratio": -0.0045, "high_price": 380.77, "last_price": 377.45, "low_price": 370.39, "start_price": 378.96, "volume": "7.93M"}, {"date": "20201016", "type": "ETH", "fluc_ratio": -0.0325, "high_price": 379.6, "last_price": 365.17, "low_price": 362.65, "start_price": 377.6, "volume": "7.59M"}, {"date": "20201017", "type": "ETH", "fluc_ratio": 0.0095, "high_price": 369.94, "last_price": 368.63, "low_price": 363.18, "start_price": 365.08, "volume": "4.98M"}, {"date": "20201018", "type": "ETH", "fluc_ratio": 0.0249, "high_price": 378.49, "last_price": 377.81, "low_price": 367.54, "start_price": 368.61, "volume": "4.68M"}, {"date": "20201019", "type": "ETH", "fluc_ratio": 0.0037, "high_price": 383.97, "last_price": 379.19, "low_price": 372.72, "start_price": 377.85, "volume": "6.85M"}, {"date": "20201020", "type": "ETH", "fluc_ratio": -0.0286, "high_price": 380.14, "last_price": 368.35, "low_price": 367.16, "start_price": 379.03, "volume": "7.46M"}, {"date": "20201021", "type": "ETH", "fluc_ratio": 0.062, "high_price": 400.36, "last_price": 391.2, "low_price": 368.06, "start_price": 368.53, "volume": "13.61M"}, {"date": "20201022", "type": "ETH", "fluc_ratio": 0.0584, "high_price": 420.12, "last_price": 414.05, "low_price": 391.21, "start_price": 391.39, "volume": "12.65M"}, {"date": "20201023", "type": "ETH", "fluc_ratio": -0.0133, "high_price": 419.11, "last_price": 408.52, "low_price": 402.91, "start_price": 414.12, "volume": "8.18M"}, {"date": "20201024", "type": "ETH", "fluc_ratio": 0.0083, "high_price": 416.28, "last_price": 411.92, "low_price": 407.74, "start_price": 408.59, "volume": "2.68M"}, {"date": "20201025", "type": "ETH", "fluc_ratio": -0.0142, "high_price": 417.07, "last_price": 406.09, "low_price": 403.95, "start_price": 412.44, "volume": "3.05M"}, {"date": "20201026", "type": "ETH", "fluc_ratio": -0.0295, "high_price": 410.41, "last_price": 394.11, "low_price": 383.21, "start_price": 406.45, "volume": "9.06M"}, {"date": "20201027", "type": "ETH", "fluc_ratio": 0.0229, "high_price": 409.85, "last_price": 403.15, "low_price": 390.92, "start_price": 393.93, "volume": "6.29M"}, {"date": "20201028", "type": "ETH", "fluc_ratio": -0.0372, "high_price": 408.1, "last_price": 388.14, "low_price": 381.51, "start_price": 403.11, "volume": "9.96M"}, {"date": "20201029", "type": "ETH", "fluc_ratio": -0.0035, "high_price": 393.33, "last_price": 386.76, "low_price": 381.53, "start_price": 388.25, "volume": "3.04M"}, {"date": "20201030", "type": "ETH", "fluc_ratio": -0.0113, "high_price": 391.98, "last_price": 382.41, "low_price": 374.36, "start_price": 387.16, "volume": "2.81M"}, {"date": "20201031", "type": "ETH", "fluc_ratio": 0.0105, "high_price": 394.01, "last_price": 386.42, "low_price": 380.53, "start_price": 382.81, "volume": "6.42M"}, {"date": "20201101", "type": "ETH", "fluc_ratio": 0.0255, "high_price": 397.32, "last_price": 396.29, "low_price": 384.94, "start_price": 386.36, "volume": "5.52M"}, {"date": "20201102", "type": "ETH", "fluc_ratio": -0.0322, "high_price": 404.04, "last_price": 383.53, "low_price": 379.13, "start_price": 396.45, "volume": "9.43M"}, {"date": "20201103", "type": "ETH", "fluc_ratio": 0.0114, "high_price": 389.98, "last_price": 387.92, "low_price": 370.96, "start_price": 383.64, "volume": "6.73M"}, {"date": "20201104", "type": "ETH", "fluc_ratio": 0.0368, "high_price": 407.9, "last_price": 402.19, "low_price": 377.22, "start_price": 388.23, "volume": "6.17M"}, {"date": "20201105", "type": "ETH", "fluc_ratio": 0.0359, "high_price": 419.94, "last_price": 416.63, "low_price": 396.46, "start_price": 402.5, "volume": "7.04M"}, {"date": "20201106", "type": "ETH", "fluc_ratio": 0.0938, "high_price": 457.79, "last_price": 455.72, "low_price": 415.08, "start_price": 416.59, "volume": "6.53M"}, {"date": "20201107", "type": "ETH", "fluc_ratio": -0.0446, "high_price": 467.88, "last_price": 435.4, "low_price": 425.57, "start_price": 455.78, "volume": "7.78M"}, {"date": "20201108", "type": "ETH", "fluc_ratio": 0.0443, "high_price": 460.09, "last_price": 454.68, "low_price": 432.44, "start_price": 435.39, "volume": "4.82M"}, {"date": "20201109", "type": "ETH", "fluc_ratio": -0.0228, "high_price": 458.51, "last_price": 444.33, "low_price": 434.95, "start_price": 454.55, "volume": "28.85M"}, {"date": "20201110", "type": "ETH", "fluc_ratio": 0.0133, "high_price": 454.43, "last_price": 450.22, "low_price": 439.5, "start_price": 444.38, "volume": "20.76M"}, {"date": "20201111", "type": "ETH", "fluc_ratio": 0.0291, "high_price": 476.08, "last_price": 463.33, "low_price": 449.51, "start_price": 450.26, "volume": "15.13M"}, {"date": "20201112", "type": "ETH", "fluc_ratio": -0.0017, "high_price": 469.57, "last_price": 462.56, "low_price": 452.44, "start_price": 463.33, "volume": "9.33M"}, {"date": "20201113", "type": "ETH", "fluc_ratio": 0.0297, "high_price": 477.78, "last_price": 476.29, "low_price": 457.65, "start_price": 462.61, "volume": "9.85M"}, {"date": "20201114", "type": "ETH", "fluc_ratio": -0.0327, "high_price": 477.34, "last_price": 460.7, "low_price": 452.6, "start_price": 476.38, "volume": "9.17M"}, {"date": "20201115", "type": "ETH", "fluc_ratio": -0.0271, "high_price": 462.93, "last_price": 448.23, "low_price": 440.44, "start_price": 460.75, "volume": "9.34M"}, {"date": "20201116", "type": "ETH", "fluc_ratio": 0.0272, "high_price": 465.97, "last_price": 460.43, "low_price": 445.82, "start_price": 448.18, "volume": "5.62M"}, {"date": "20201117", "type": "ETH", "fluc_ratio": 0.0467, "high_price": 484.59, "last_price": 481.95, "low_price": 459.74, "start_price": 460.37, "volume": "7.93M"}, {"date": "20201118", "type": "ETH", "fluc_ratio": -0.0071, "high_price": 495.04, "last_price": 478.52, "low_price": 459.92, "start_price": 482.05, "volume": "18.19M"}, {"date": "20201119", "type": "ETH", "fluc_ratio": -0.0153, "high_price": 480.55, "last_price": 471.21, "low_price": 465.41, "start_price": 478.55, "volume": "12.53M"}, {"date": "20201120", "type": "ETH", "fluc_ratio": 0.0823, "high_price": 513.06, "last_price": 509.98, "low_price": 471.06, "start_price": 471.27, "volume": "30.85M"}, {"date": "20201121", "type": "ETH", "fluc_ratio": 0.0822, "high_price": 552.13, "last_price": 551.91, "low_price": 505.14, "start_price": 509.94, "volume": "26.86M"}, {"date": "20201122", "type": "ETH", "fluc_ratio": 0.0136, "high_price": 580.0, "last_price": 559.4, "low_price": 514.44, "start_price": 551.9, "volume": "36.76M"}, {"date": "20201123", "type": "ETH", "fluc_ratio": 0.0891, "high_price": 610.33, "last_price": 609.22, "low_price": 551.8, "start_price": 559.37, "volume": "49.68M"}, {"date": "20201124", "type": "ETH", "fluc_ratio": -0.0069, "high_price": 621.7, "last_price": 605.03, "low_price": 589.56, "start_price": 609.2, "volume": "41.11M"}, {"date": "20201125", "type": "ETH", "fluc_ratio": -0.0584, "high_price": 605.63, "last_price": 569.67, "low_price": 555.32, "start_price": 605.01, "volume": "14.50M"}, {"date": "20201126", "type": "ETH", "fluc_ratio": -0.0884, "high_price": 577.08, "last_price": 519.32, "low_price": 484.03, "start_price": 569.69, "volume": "13.11M"}, {"date": "20201127", "type": "ETH", "fluc_ratio": -0.0023, "high_price": 530.41, "last_price": 518.11, "low_price": 494.65, "start_price": 519.69, "volume": "6.42M"}, {"date": "20201128", "type": "ETH", "fluc_ratio": 0.0379, "high_price": 547.94, "last_price": 537.74, "low_price": 506.97, "start_price": 518.7, "volume": "5.34M"}, {"date": "20201129", "type": "ETH", "fluc_ratio": 0.0701, "high_price": 576.52, "last_price": 575.45, "low_price": 530.71, "start_price": 537.89, "volume": "5.79M"}, {"date": "20201130", "type": "ETH", "fluc_ratio": 0.0703, "high_price": 615.97, "last_price": 615.92, "low_price": 571.04, "start_price": 575.35, "volume": "51.72M"}, {"date": "20201201", "type": "ETH", "fluc_ratio": -0.0491, "high_price": 635.66, "last_price": 585.66, "low_price": 567.79, "start_price": 616.78, "volume": "49.42M"}, {"date": "20201202", "type": "ETH", "fluc_ratio": 0.0212, "high_price": 604.34, "last_price": 598.05, "low_price": 575.24, "start_price": 585.69, "volume": "16.21M"}, {"date": "20201203", "type": "ETH", "fluc_ratio": 0.0306, "high_price": 622.1, "last_price": 616.32, "low_price": 587.15, "start_price": 597.94, "volume": "24.00M"}, {"date": "20201204", "type": "ETH", "fluc_ratio": -0.0785, "high_price": 619.61, "last_price": 567.91, "low_price": 566.34, "start_price": 616.33, "volume": "48.95M"}, {"date": "20201205", "type": "ETH", "fluc_ratio": 0.0507, "high_price": 596.73, "last_price": 596.68, "low_price": 561.24, "start_price": 567.84, "volume": "30.83M"}, {"date": "20201206", "type": "ETH", "fluc_ratio": 0.0084, "high_price": 606.9, "last_price": 601.68, "low_price": 583.67, "start_price": 596.61, "volume": "13.14M"}, {"date": "20201207", "type": "ETH", "fluc_ratio": -0.0176, "high_price": 603.06, "last_price": 591.09, "low_price": 584.53, "start_price": 601.54, "volume": "7.72M"}, {"date": "20201208", "type": "ETH", "fluc_ratio": -0.061, "high_price": 594.78, "last_price": 555.05, "low_price": 551.08, "start_price": 591.03, "volume": "8.11M"}, {"date": "20201209", "type": "ETH", "fluc_ratio": 0.0327, "high_price": 577.94, "last_price": 573.21, "low_price": 530.88, "start_price": 554.95, "volume": "9.10M"}, {"date": "20201210", "type": "ETH", "fluc_ratio": -0.0263, "high_price": 575.56, "last_price": 558.13, "low_price": 548.99, "start_price": 573.28, "volume": "19.60M"}, {"date": "20201211", "type": "ETH", "fluc_ratio": -0.025, "high_price": 560.28, "last_price": 544.17, "low_price": 536.43, "start_price": 558.15, "volume": "30.17M"}, {"date": "20201212", "type": "ETH", "fluc_ratio": 0.0434, "high_price": 573.59, "last_price": 567.78, "low_price": 543.9, "start_price": 544.16, "volume": "1.62M"}, {"date": "20201213", "type": "ETH", "fluc_ratio": 0.041, "high_price": 594.83, "last_price": 591.09, "low_price": 563.37, "start_price": 568.07, "volume": "2.03M"}, {"date": "20201214", "type": "ETH", "fluc_ratio": -0.0083, "high_price": 591.41, "last_price": 586.19, "low_price": 576.01, "start_price": 590.66, "volume": "1.78M"}, {"date": "20201215", "type": "ETH", "fluc_ratio": 0.0046, "high_price": 596.97, "last_price": 588.91, "low_price": 579.95, "start_price": 586.22, "volume": "1.74M"}, {"date": "20201216", "type": "ETH", "fluc_ratio": 0.0823, "high_price": 638.18, "last_price": 637.38, "low_price": 580.9, "start_price": 588.81, "volume": "3.11M"}, {"date": "20201217", "type": "ETH", "fluc_ratio": 0.0091, "high_price": 675.68, "last_price": 643.17, "low_price": 627.36, "start_price": 637.29, "volume": "3.67M"}, {"date": "20201218", "type": "ETH", "fluc_ratio": 0.0166, "high_price": 664.26, "last_price": 653.85, "low_price": 630.44, "start_price": 643.28, "volume": "2.63M"}, {"date": "20201219", "type": "ETH", "fluc_ratio": 0.0066, "high_price": 669.54, "last_price": 658.17, "low_price": 645.91, "start_price": 654.08, "volume": "2.17M"}, {"date": "20201220", "type": "ETH", "fluc_ratio": -0.0302, "high_price": 661.04, "last_price": 638.26, "low_price": 622.39, "start_price": 657.79, "volume": "2.11M"}, {"date": "20201221", "type": "ETH", "fluc_ratio": -0.0477, "high_price": 647.87, "last_price": 607.85, "low_price": 599.97, "start_price": 638.28, "volume": "1.88M"}, {"date": "20201222", "type": "ETH", "fluc_ratio": 0.0487, "high_price": 637.47, "last_price": 637.47, "low_price": 588.24, "start_price": 607.86, "volume": "2.12M"}, {"date": "20201223", "type": "ETH", "fluc_ratio": -0.0812, "high_price": 638.11, "last_price": 585.69, "low_price": 554.09, "start_price": 637.04, "volume": "2.20M"}, {"date": "20201224", "type": "ETH", "fluc_ratio": 0.0455, "high_price": 614.92, "last_price": 612.34, "low_price": 566.15, "start_price": 585.47, "volume": "1.72M"}, {"date": "20201225", "type": "ETH", "fluc_ratio": 0.0238, "high_price": 633.9, "last_price": 626.93, "low_price": 605.01, "start_price": 612.38, "volume": "1.70M"}, {"date": "20201226", "type": "ETH", "fluc_ratio": 0.0154, "high_price": 652.36, "last_price": 636.58, "low_price": 616.04, "start_price": 626.99, "volume": "1.94M"}, {"date": "20201227", "type": "ETH", "fluc_ratio": 0.074, "high_price": 715.46, "last_price": 683.71, "low_price": 627.12, "start_price": 636.35, "volume": "2.31M"}, {"date": "20201228", "type": "ETH", "fluc_ratio": 0.0678, "high_price": 747.86, "last_price": 730.05, "low_price": 682.47, "start_price": 683.76, "volume": "2.75M"}, {"date": "20201229", "type": "ETH", "fluc_ratio": 0.0023, "high_price": 739.77, "last_price": 731.76, "low_price": 690.24, "start_price": 730.26, "volume": "1.82M"}, {"date": "20201230", "type": "ETH", "fluc_ratio": 0.0274, "high_price": 757.11, "last_price": 751.8, "low_price": 720.21, "start_price": 732.04, "volume": "1.86M"}, {"date": "20201231", "type": "ETH", "fluc_ratio": -0.0211, "high_price": 755.13, "last_price": 735.94, "low_price": 724.67, "start_price": 751.92, "volume": "1.04M"}, {"date": "20210101", "type": "ETH", "fluc_ratio": -0.0093, "high_price": 748.96, "last_price": 729.12, "low_price": 715.74, "start_price": 735.87, "volume": "1.64M"}, {"date": "20210102", "type": "ETH", "fluc_ratio": 0.0622, "high_price": 787.26, "last_price": 774.5, "low_price": 715.15, "start_price": 729.0, "volume": "2.25M"}, {"date": "20210103", "type": "ETH", "fluc_ratio": 0.2588, "high_price": 1008.49, "last_price": 974.97, "low_price": 769.57, "start_price": 774.54, "volume": "4.02M"}, {"date": "20210104", "type": "ETH", "fluc_ratio": 0.0692, "high_price": 1158.27, "last_price": 1042.4, "low_price": 894.24, "start_price": 977.76, "volume": "5.19M"}, {"date": "20210105", "type": "ETH", "fluc_ratio": 0.0548, "high_price": 1131.56, "last_price": 1099.52, "low_price": 976.91, "start_price": 1042.48, "volume": "3.25M"}, {"date": "20210106", "type": "ETH", "fluc_ratio": 0.0985, "high_price": 1210.78, "last_price": 1207.77, "low_price": 1060.67, "start_price": 1099.77, "volume": "3.75M"}, {"date": "20210107", "type": "ETH", "fluc_ratio": 0.0137, "high_price": 1286.81, "last_price": 1224.35, "low_price": 1153.09, "start_price": 1208.71, "volume": "2.71M"}, {"date": "20210108", "type": "ETH", "fluc_ratio": -0.007, "high_price": 1271.08, "last_price": 1215.73, "low_price": 1069.25, "start_price": 1224.33, "volume": "2.71M"}, {"date": "20210109", "type": "ETH", "fluc_ratio": 0.0492, "high_price": 1301.75, "last_price": 1275.58, "low_price": 1172.39, "start_price": 1215.92, "volume": "1.99M"}, {"date": "20210110", "type": "ETH", "fluc_ratio": -0.0153, "high_price": 1347.98, "last_price": 1256.04, "low_price": 1180.45, "start_price": 1275.87, "volume": "2.65M"}, {"date": "20210111", "type": "ETH", "fluc_ratio": -0.131, "high_price": 1257.3, "last_price": 1091.47, "low_price": 917.96, "start_price": 1255.84, "volume": "4.19M"}, {"date": "20210112", "type": "ETH", "fluc_ratio": -0.0378, "high_price": 1149.19, "last_price": 1050.19, "low_price": 1008.28, "start_price": 1086.96, "volume": "3.09M"}, {"date": "20210113", "type": "ETH", "fluc_ratio": 0.0745, "high_price": 1134.66, "last_price": 1128.46, "low_price": 990.96, "start_price": 1050.2, "volume": "2.25M"}, {"date": "20210114", "type": "ETH", "fluc_ratio": 0.0866, "high_price": 1246.52, "last_price": 1226.17, "low_price": 1088.52, "start_price": 1128.8, "volume": "1.55M"}, {"date": "20210115", "type": "ETH", "fluc_ratio": -0.0444, "high_price": 1256.13, "last_price": 1171.68, "low_price": 1079.19, "start_price": 1233.34, "volume": "2.85M"}, {"date": "20210116", "type": "ETH", "fluc_ratio": 0.0483, "high_price": 1290.92, "last_price": 1228.27, "low_price": 1154.04, "start_price": 1172.12, "volume": "2.29M"}, {"date": "20210117", "type": "ETH", "fluc_ratio": 0.0036, "high_price": 1269.01, "last_price": 1232.64, "low_price": 1168.39, "start_price": 1228.33, "volume": "2.15M"}, {"date": "20210118", "type": "ETH", "fluc_ratio": 0.0206, "high_price": 1260.3, "last_price": 1258.06, "low_price": 1184.15, "start_price": 1233.93, "volume": "1.73M"}, {"date": "20210119", "type": "ETH", "fluc_ratio": 0.0906, "high_price": 1437.42, "last_price": 1372.0, "low_price": 1252.36, "start_price": 1258.1, "volume": "2.27M"}, {"date": "20210120", "type": "ETH", "fluc_ratio": 0.004, "high_price": 1406.56, "last_price": 1377.53, "low_price": 1237.27, "start_price": 1372.0, "volume": "3.05M"}, {"date": "20210121", "type": "ETH", "fluc_ratio": -0.1889, "high_price": 1387.39, "last_price": 1117.33, "low_price": 1095.26, "start_price": 1377.63, "volume": "2.76M"}, {"date": "20210122", "type": "ETH", "fluc_ratio": 0.1049, "high_price": 1272.85, "last_price": 1234.58, "low_price": 1045.02, "start_price": 1118.01, "volume": "2.94M"}, {"date": "20210123", "type": "ETH", "fluc_ratio": -0.001, "high_price": 1271.65, "last_price": 1233.4, "low_price": 1196.94, "start_price": 1234.34, "volume": "1.46M"}, {"date": "20210124", "type": "ETH", "fluc_ratio": 0.1272, "high_price": 1398.0, "last_price": 1390.28, "low_price": 1222.14, "start_price": 1233.41, "volume": "2.30M"}, {"date": "20210125", "type": "ETH", "fluc_ratio": -0.0521, "high_price": 1474.68, "last_price": 1317.9, "low_price": 1298.13, "start_price": 1390.69, "volume": "2.77M"}, {"date": "20210126", "type": "ETH", "fluc_ratio": 0.0367, "high_price": 1377.94, "last_price": 1366.27, "low_price": 1246.45, "start_price": 1317.67, "volume": "2.56M"}, {"date": "20210127", "type": "ETH", "fluc_ratio": -0.0868, "high_price": 1372.31, "last_price": 1247.62, "low_price": 1210.4, "start_price": 1366.14, "volume": "2.90M"}, {"date": "20210128", "type": "ETH", "fluc_ratio": 0.0648, "high_price": 1359.51, "last_price": 1328.47, "low_price": 1221.15, "start_price": 1247.67, "volume": "814.31K"}, {"date": "20210129", "type": "ETH", "fluc_ratio": 0.0383, "high_price": 1436.27, "last_price": 1379.3, "low_price": 1288.26, "start_price": 1329.16, "volume": "3.33M"}, {"date": "20210130", "type": "ETH", "fluc_ratio": -0.0017, "high_price": 1405.78, "last_price": 1376.96, "low_price": 1327.66, "start_price": 1379.78, "volume": "1.59M"}, {"date": "20210131", "type": "ETH", "fluc_ratio": -0.0467, "high_price": 1380.04, "last_price": 1312.73, "low_price": 1282.41, "start_price": 1377.05, "volume": "1.54M"}, {"date": "20210201", "type": "ETH", "fluc_ratio": 0.0462, "high_price": 1376.44, "last_price": 1373.4, "low_price": 1272.09, "start_price": 1312.69, "volume": "1.65M"}, {"date": "20210202", "type": "ETH", "fluc_ratio": 0.1004, "high_price": 1546.88, "last_price": 1511.36, "low_price": 1361.63, "start_price": 1373.31, "volume": "2.73M"}, {"date": "20210203", "type": "ETH", "fluc_ratio": 0.1012, "high_price": 1667.93, "last_price": 1664.34, "low_price": 1510.27, "start_price": 1511.96, "volume": "2.27M"}, {"date": "20210204", "type": "ETH", "fluc_ratio": -0.0423, "high_price": 1693.64, "last_price": 1594.0, "low_price": 1570.45, "start_price": 1664.19, "volume": "2.34M"}, {"date": "20210205", "type": "ETH", "fluc_ratio": 0.0785, "high_price": 1760.09, "last_price": 1719.2, "low_price": 1589.28, "start_price": 1593.91, "volume": "1.80M"}, {"date": "20210206", "type": "ETH", "fluc_ratio": -0.0248, "high_price": 1742.9, "last_price": 1676.63, "low_price": 1648.03, "start_price": 1719.11, "volume": "1.78M"}, {"date": "20210207", "type": "ETH", "fluc_ratio": -0.038, "high_price": 1692.29, "last_price": 1612.99, "low_price": 1491.68, "start_price": 1676.62, "volume": "1.94M"}, {"date": "20210208", "type": "ETH", "fluc_ratio": 0.085, "high_price": 1775.12, "last_price": 1750.18, "low_price": 1566.43, "start_price": 1612.98, "volume": "2.17M"}, {"date": "20210209", "type": "ETH", "fluc_ratio": 0.0117, "high_price": 1818.94, "last_price": 1770.63, "low_price": 1711.4, "start_price": 1750.19, "volume": "1.94M"}, {"date": "20210210", "type": "ETH", "fluc_ratio": -0.0161, "high_price": 1835.4, "last_price": 1742.09, "low_price": 1683.52, "start_price": 1770.81, "volume": "2.01M"}, {"date": "20210211", "type": "ETH", "fluc_ratio": 0.0254, "high_price": 1817.68, "last_price": 1786.35, "low_price": 1704.97, "start_price": 1742.11, "volume": "1.56M"}, {"date": "20210212", "type": "ETH", "fluc_ratio": 0.0306, "high_price": 1862.17, "last_price": 1841.02, "low_price": 1741.04, "start_price": 1786.74, "volume": "1.75M"}, {"date": "20210213", "type": "ETH", "fluc_ratio": -0.0139, "high_price": 1871.36, "last_price": 1815.49, "low_price": 1766.05, "start_price": 1840.9, "volume": "1.44M"}, {"date": "20210214", "type": "ETH", "fluc_ratio": -0.0076, "high_price": 1850.0, "last_price": 1801.78, "low_price": 1787.11, "start_price": 1815.44, "volume": "1.43M"}, {"date": "20210215", "type": "ETH", "fluc_ratio": -0.0127, "high_price": 1835.51, "last_price": 1778.82, "low_price": 1661.09, "start_price": 1800.6, "volume": "1.94M"}, {"date": "20210216", "type": "ETH", "fluc_ratio": 0.0016, "high_price": 1827.07, "last_price": 1781.69, "low_price": 1726.78, "start_price": 1778.63, "volume": "1.48M"}, {"date": "20210217", "type": "ETH", "fluc_ratio": 0.0372, "high_price": 1854.03, "last_price": 1847.95, "low_price": 1734.15, "start_price": 1781.44, "volume": "1.69M"}, {"date": "20210218", "type": "ETH", "fluc_ratio": 0.0466, "high_price": 1950.04, "last_price": 1934.16, "low_price": 1849.05, "start_price": 1849.95, "volume": "881.87K"}, {"date": "20210219", "type": "ETH", "fluc_ratio": 0.0111, "high_price": 1968.93, "last_price": 1955.59, "low_price": 1892.7, "start_price": 1934.17, "volume": "1.78M"}, {"date": "20210220", "type": "ETH", "fluc_ratio": -0.0213, "high_price": 2040.79, "last_price": 1913.88, "low_price": 1800.0, "start_price": 1955.54, "volume": "2.29M"}, {"date": "20210221", "type": "ETH", "fluc_ratio": 0.0102, "high_price": 1974.99, "last_price": 1933.45, "low_price": 1885.7, "start_price": 1912.97, "volume": "1.47M"}, {"date": "20210222", "type": "ETH", "fluc_ratio": -0.0808, "high_price": 1935.04, "last_price": 1777.28, "low_price": 1561.68, "start_price": 1933.52, "volume": "2.68M"}, {"date": "20210223", "type": "ETH", "fluc_ratio": -0.1121, "high_price": 1781.44, "last_price": 1578.11, "low_price": 1370.45, "start_price": 1777.25, "volume": "3.60M"}, {"date": "20210224", "type": "ETH", "fluc_ratio": 0.0289, "high_price": 1711.16, "last_price": 1623.71, "low_price": 1505.79, "start_price": 1578.27, "volume": "2.19M"}, {"date": "20210225", "type": "ETH", "fluc_ratio": -0.0909, "high_price": 1669.24, "last_price": 1476.15, "low_price": 1460.92, "start_price": 1623.76, "volume": "1.75M"}, {"date": "20210226", "type": "ETH", "fluc_ratio": -0.0208, "high_price": 1561.66, "last_price": 1445.44, "low_price": 1403.3, "start_price": 1476.77, "volume": "2.13M"}, {"date": "20210227", "type": "ETH", "fluc_ratio": 0.0093, "high_price": 1527.69, "last_price": 1458.93, "low_price": 1427.15, "start_price": 1445.69, "volume": "1.56M"}, {"date": "20210228", "type": "ETH", "fluc_ratio": -0.0275, "high_price": 1467.76, "last_price": 1418.76, "low_price": 1294.79, "start_price": 1458.84, "volume": "2.07M"}, {"date": "20210301", "type": "ETH", "fluc_ratio": 0.1066, "high_price": 1571.15, "last_price": 1570.03, "low_price": 1411.55, "start_price": 1418.91, "volume": "1.92M"}, {"date": "20210302", "type": "ETH", "fluc_ratio": -0.0518, "high_price": 1602.13, "last_price": 1488.62, "low_price": 1457.22, "start_price": 1570.0, "volume": "1.74M"}, {"date": "20210303", "type": "ETH", "fluc_ratio": 0.0554, "high_price": 1653.04, "last_price": 1571.05, "low_price": 1477.72, "start_price": 1488.8, "volume": "1.17M"}, {"date": "20210304", "type": "ETH", "fluc_ratio": -0.0206, "high_price": 1623.73, "last_price": 1538.61, "low_price": 1506.86, "start_price": 1567.84, "volume": "1.70M"}, {"date": "20210305", "type": "ETH", "fluc_ratio": -0.0054, "high_price": 1548.71, "last_price": 1530.29, "low_price": 1443.32, "start_price": 1539.73, "volume": "1.67M"}, {"date": "20210306", "type": "ETH", "fluc_ratio": 0.0777, "high_price": 1670.01, "last_price": 1649.19, "low_price": 1514.62, "start_price": 1530.24, "volume": "2.07M"}, {"date": "20210307", "type": "ETH", "fluc_ratio": 0.0478, "high_price": 1732.84, "last_price": 1728.1, "low_price": 1634.73, "start_price": 1650.94, "volume": "1.69M"}, {"date": "20210308", "type": "ETH", "fluc_ratio": 0.0598, "high_price": 1841.05, "last_price": 1831.49, "low_price": 1665.54, "start_price": 1727.17, "volume": "1.97M"}, {"date": "20210309", "type": "ETH", "fluc_ratio": 0.0205, "high_price": 1869.1, "last_price": 1869.1, "low_price": 1801.29, "start_price": 1831.57, "volume": "1.58M"}, {"date": "20210310", "type": "ETH", "fluc_ratio": -0.0401, "high_price": 1875.98, "last_price": 1794.14, "low_price": 1759.5, "start_price": 1869.32, "volume": "1.66M"}, {"date": "20210311", "type": "ETH", "fluc_ratio": 0.0176, "high_price": 1845.32, "last_price": 1825.79, "low_price": 1729.05, "start_price": 1794.28, "volume": "1.58M"}, {"date": "20210312", "type": "ETH", "fluc_ratio": -0.0323, "high_price": 1841.19, "last_price": 1766.9, "low_price": 1723.18, "start_price": 1827.44, "volume": "1.52M"}, {"date": "20210313", "type": "ETH", "fluc_ratio": 0.0873, "high_price": 1943.36, "last_price": 1921.13, "low_price": 1730.46, "start_price": 1767.05, "volume": "1.79M"}, {"date": "20210314", "type": "ETH", "fluc_ratio": -0.0375, "high_price": 1932.36, "last_price": 1849.06, "low_price": 1836.78, "start_price": 1921.29, "volume": "671.56K"}, {"date": "20210315", "type": "ETH", "fluc_ratio": -0.0307, "high_price": 1890.59, "last_price": 1792.38, "low_price": 1745.04, "start_price": 1848.18, "volume": "1.70M"}, {"date": "20210316", "type": "ETH", "fluc_ratio": 0.007, "high_price": 1817.35, "last_price": 1804.85, "low_price": 1715.97, "start_price": 1792.08, "volume": "1.81M"}, {"date": "20210317", "type": "ETH", "fluc_ratio": 0.0103, "high_price": 1837.88, "last_price": 1823.35, "low_price": 1743.62, "start_price": 1804.56, "volume": "1.50M"}, {"date": "20210318", "type": "ETH", "fluc_ratio": -0.0259, "high_price": 1849.23, "last_price": 1776.08, "low_price": 1760.83, "start_price": 1823.72, "volume": "1.53M"}, {"date": "20210319", "type": "ETH", "fluc_ratio": 0.0189, "high_price": 1848.88, "last_price": 1809.64, "low_price": 1735.42, "start_price": 1775.87, "volume": "1.20M"}, {"date": "20210320", "type": "ETH", "fluc_ratio": -0.0028, "high_price": 1868.09, "last_price": 1804.6, "low_price": 1801.6, "start_price": 1809.09, "volume": "27.03K"}, {"date": "20210321", "type": "ETH", "fluc_ratio": -0.0116, "high_price": 1815.85, "last_price": 1783.72, "low_price": 1748.47, "start_price": 1804.6, "volume": "1.43M"}, {"date": "20210322", "type": "ETH", "fluc_ratio": -0.0568, "high_price": 1806.62, "last_price": 1682.37, "low_price": 1659.28, "start_price": 1783.58, "volume": "1.58M"}, {"date": "20210323", "type": "ETH", "fluc_ratio": -0.0086, "high_price": 1720.01, "last_price": 1667.9, "low_price": 1654.14, "start_price": 1681.5, "volume": "1.46M"}, {"date": "20210324", "type": "ETH", "fluc_ratio": -0.0513, "high_price": 1739.82, "last_price": 1582.38, "low_price": 1546.48, "start_price": 1668.42, "volume": "1.88M"}, {"date": "20210325", "type": "ETH", "fluc_ratio": 0.0026, "high_price": 1621.32, "last_price": 1586.54, "low_price": 1550.11, "start_price": 1582.23, "volume": "1.54M"}, {"date": "20210326", "type": "ETH", "fluc_ratio": 0.0706, "high_price": 1699.27, "last_price": 1698.6, "low_price": 1586.28, "start_price": 1586.36, "volume": "1.64M"}, {"date": "20210327", "type": "ETH", "fluc_ratio": 0.0085, "high_price": 1731.73, "last_price": 1713.01, "low_price": 1667.12, "start_price": 1698.68, "volume": "1.40M"}, {"date": "20210328", "type": "ETH", "fluc_ratio": -0.0153, "high_price": 1724.74, "last_price": 1686.8, "low_price": 1661.92, "start_price": 1712.89, "volume": "1.31M"}, {"date": "20210329", "type": "ETH", "fluc_ratio": 0.077, "high_price": 1839.41, "last_price": 1816.69, "low_price": 1678.38, "start_price": 1686.88, "volume": "1.94M"}, {"date": "20210330", "type": "ETH", "fluc_ratio": 0.0134, "high_price": 1857.65, "last_price": 1841.01, "low_price": 1788.6, "start_price": 1816.92, "volume": "3.03M"}, {"date": "20210331", "type": "ETH", "fluc_ratio": 0.0418, "high_price": 1945.4, "last_price": 1917.99, "low_price": 1774.66, "start_price": 1841.01, "volume": "2.59M"}, {"date": "20210401", "type": "ETH", "fluc_ratio": 0.0261, "high_price": 1983.84, "last_price": 1967.96, "low_price": 1897.38, "start_price": 1918.82, "volume": "2.08M"}, {"date": "20210402", "type": "ETH", "fluc_ratio": 0.0847, "high_price": 2144.11, "last_price": 2134.55, "low_price": 1949.99, "start_price": 1968.12, "volume": "2.47M"}, {"date": "20210403", "type": "ETH", "fluc_ratio": -0.059, "high_price": 2137.68, "last_price": 2008.59, "low_price": 2004.4, "start_price": 2134.66, "volume": "2.01M"}, {"date": "20210404", "type": "ETH", "fluc_ratio": 0.0335, "high_price": 2091.31, "last_price": 2075.94, "low_price": 1982.0, "start_price": 2007.82, "volume": "1.59M"}, {"date": "20210405", "type": "ETH", "fluc_ratio": 0.0147, "high_price": 2127.89, "last_price": 2106.41, "low_price": 2004.05, "start_price": 2076.14, "volume": "2.31M"}, {"date": "20210406", "type": "ETH", "fluc_ratio": 0.0024, "high_price": 2150.78, "last_price": 2111.53, "low_price": 2047.48, "start_price": 2108.81, "volume": "1.93M"}, {"date": "20210407", "type": "ETH", "fluc_ratio": -0.0711, "high_price": 2128.25, "last_price": 1961.46, "low_price": 1939.64, "start_price": 2112.41, "volume": "2.30M"}, {"date": "20210408", "type": "ETH", "fluc_ratio": 0.0604, "high_price": 2084.08, "last_price": 2079.92, "low_price": 1951.83, "start_price": 1962.44, "volume": "1.73M"}, {"date": "20210409", "type": "ETH", "fluc_ratio": -0.0062, "high_price": 2101.07, "last_price": 2066.93, "low_price": 2050.39, "start_price": 2080.2, "volume": "2.47M"}, {"date": "20210410", "type": "ETH", "fluc_ratio": 0.0323, "high_price": 2197.73, "last_price": 2133.79, "low_price": 2058.23, "start_price": 2067.26, "volume": "2.09M"}, {"date": "20210411", "type": "ETH", "fluc_ratio": 0.0083, "high_price": 2164.76, "last_price": 2151.42, "low_price": 2114.55, "start_price": 2133.89, "volume": "1.97M"}, {"date": "20210412", "type": "ETH", "fluc_ratio": -0.0063, "high_price": 2199.52, "last_price": 2137.81, "low_price": 2103.73, "start_price": 2150.79, "volume": "2.16M"}, {"date": "20210413", "type": "ETH", "fluc_ratio": 0.0758, "high_price": 2315.47, "last_price": 2299.93, "low_price": 2136.49, "start_price": 2137.55, "volume": "2.38M"}, {"date": "20210414", "type": "ETH", "fluc_ratio": 0.0572, "high_price": 2445.4, "last_price": 2431.56, "low_price": 2281.49, "start_price": 2299.25, "volume": "2.11M"}, {"date": "20210415", "type": "ETH", "fluc_ratio": 0.034, "high_price": 2541.9, "last_price": 2514.22, "low_price": 2402.75, "start_price": 2432.9, "volume": "1.91M"}, {"date": "20210416", "type": "ETH", "fluc_ratio": -0.0362, "high_price": 2544.54, "last_price": 2423.18, "low_price": 2302.3, "start_price": 2514.55, "volume": "2.08M"}, {"date": "20210417", "type": "ETH", "fluc_ratio": -0.0433, "high_price": 2493.93, "last_price": 2318.33, "low_price": 2314.12, "start_price": 2424.12, "volume": "1.73M"}, {"date": "20210418", "type": "ETH", "fluc_ratio": -0.035, "high_price": 2338.53, "last_price": 2237.17, "low_price": 1948.93, "start_price": 2317.88, "volume": "2.76M"}, {"date": "20210419", "type": "ETH", "fluc_ratio": -0.0342, "high_price": 2275.87, "last_price": 2160.63, "low_price": 2081.3, "start_price": 2236.1, "volume": "1.90M"}, {"date": "20210420", "type": "ETH", "fluc_ratio": 0.0794, "high_price": 2345.18, "last_price": 2332.14, "low_price": 2058.0, "start_price": 2161.06, "volume": "1.86M"}, {"date": "20210421", "type": "ETH", "fluc_ratio": 0.0123, "high_price": 2467.51, "last_price": 2360.81, "low_price": 2238.15, "start_price": 2331.84, "volume": "2.10M"}, {"date": "20210422", "type": "ETH", "fluc_ratio": 0.0171, "high_price": 2642.99, "last_price": 2401.1, "low_price": 2313.46, "start_price": 2360.32, "volume": "3.17M"}, {"date": "20210423", "type": "ETH", "fluc_ratio": -0.0141, "high_price": 2440.21, "last_price": 2367.31, "low_price": 2119.26, "start_price": 2398.95, "volume": "3.46M"}, {"date": "20210424", "type": "ETH", "fluc_ratio": -0.0639, "high_price": 2367.46, "last_price": 2215.93, "low_price": 2159.6, "start_price": 2367.35, "volume": "1.61M"}, {"date": "20210425", "type": "ETH", "fluc_ratio": 0.0454, "high_price": 2355.2, "last_price": 2316.48, "low_price": 2169.91, "start_price": 2217.23, "volume": "1.02M"}, {"date": "20210426", "type": "ETH", "fluc_ratio": 0.0935, "high_price": 2539.8, "last_price": 2533.12, "low_price": 2305.97, "start_price": 2320.63, "volume": "1.79M"}, {"date": "20210427", "type": "ETH", "fluc_ratio": 0.0522, "high_price": 2677.95, "last_price": 2665.24, "low_price": 2484.44, "start_price": 2531.07, "volume": "1.45M"}, {"date": "20210428", "type": "ETH", "fluc_ratio": 0.0305, "high_price": 2759.03, "last_price": 2746.54, "low_price": 2562.74, "start_price": 2665.83, "volume": "1.74M"}, {"date": "20210429", "type": "ETH", "fluc_ratio": 0.0039, "high_price": 2797.52, "last_price": 2757.36, "low_price": 2670.35, "start_price": 2746.51, "volume": "1.65M"}, {"date": "20210430", "type": "ETH", "fluc_ratio": 0.0056, "high_price": 2797.61, "last_price": 2772.78, "low_price": 2726.03, "start_price": 2757.02, "volume": "1.52M"}, {"date": "20210501", "type": "ETH", "fluc_ratio": 0.062, "high_price": 2951.74, "last_price": 2944.66, "low_price": 2753.6, "start_price": 2772.27, "volume": "1.51M"}, {"date": "20210502", "type": "ETH", "fluc_ratio": 0.0019, "high_price": 2984.52, "last_price": 2950.33, "low_price": 2854.12, "start_price": 2945.04, "volume": "1.30M"}, {"date": "20210503", "type": "ETH", "fluc_ratio": 0.1624, "high_price": 3451.44, "last_price": 3429.37, "low_price": 2950.07, "start_price": 2950.07, "volume": "2.32M"}, {"date": "20210504", "type": "ETH", "fluc_ratio": -0.0416, "high_price": 3516.34, "last_price": 3286.71, "low_price": 3188.9, "start_price": 3429.48, "volume": "2.74M"}, {"date": "20210505", "type": "ETH", "fluc_ratio": 0.0718, "high_price": 3540.78, "last_price": 3522.76, "low_price": 3228.86, "start_price": 3284.31, "volume": "1.87M"}, {"date": "20210506", "type": "ETH", "fluc_ratio": -0.0094, "high_price": 3601.59, "last_price": 3489.52, "low_price": 3380.6, "start_price": 3522.74, "volume": "1.51M"}, {"date": "20210507", "type": "ETH", "fluc_ratio": -0.0024, "high_price": 3583.34, "last_price": 3481.22, "low_price": 3363.56, "start_price": 3490.83, "volume": "1.35M"}, {"date": "20210508", "type": "ETH", "fluc_ratio": 0.1219, "high_price": 3952.88, "last_price": 3905.55, "low_price": 3453.37, "start_price": 3479.81, "volume": "1.34M"}, {"date": "20210509", "type": "ETH", "fluc_ratio": 0.0043, "high_price": 3979.77, "last_price": 3922.23, "low_price": 3734.44, "start_price": 3905.69, "volume": "1.94M"}, {"date": "20210510", "type": "ETH", "fluc_ratio": 0.0065, "high_price": 4203.98, "last_price": 3947.9, "low_price": 3669.84, "start_price": 3923.48, "volume": "2.70M"}, {"date": "20210511", "type": "ETH", "fluc_ratio": 0.0557, "high_price": 4177.53, "last_price": 4167.78, "low_price": 3781.86, "start_price": 3948.66, "volume": "1.27M"}, {"date": "20210512", "type": "ETH", "fluc_ratio": -0.0854, "high_price": 4366.1, "last_price": 3811.77, "low_price": 3794.15, "start_price": 4173.61, "volume": "2.78M"}, {"date": "20210513", "type": "ETH", "fluc_ratio": -0.0242, "high_price": 4031.99, "last_price": 3719.62, "low_price": 3539.96, "start_price": 3807.5, "volume": "3.21M"}, {"date": "20210514", "type": "ETH", "fluc_ratio": 0.0956, "high_price": 4171.76, "last_price": 4075.38, "low_price": 3694.54, "start_price": 3719.46, "volume": "2.06M"}, {"date": "20210515", "type": "ETH", "fluc_ratio": -0.1064, "high_price": 4129.99, "last_price": 3641.65, "low_price": 3639.12, "start_price": 4074.57, "volume": "1.94M"}, {"date": "20210516", "type": "ETH", "fluc_ratio": -0.0163, "high_price": 3877.2, "last_price": 3582.12, "low_price": 3351.92, "start_price": 3643.67, "volume": "2.28M"}, {"date": "20210517", "type": "ETH", "fluc_ratio": -0.0844, "high_price": 3582.27, "last_price": 3279.68, "low_price": 3130.12, "start_price": 3582.19, "volume": "2.85M"}, {"date": "20210518", "type": "ETH", "fluc_ratio": 0.0298, "high_price": 3558.57, "last_price": 3377.55, "low_price": 3244.93, "start_price": 3280.5, "volume": "2.30M"}, {"date": "20210519", "type": "ETH", "fluc_ratio": -0.2789, "high_price": 3434.01, "last_price": 2435.69, "low_price": 1922.25, "start_price": 3376.22, "volume": "6.42M"}, {"date": "20210520", "type": "ETH", "fluc_ratio": 0.1404, "high_price": 2988.52, "last_price": 2777.55, "low_price": 2163.4, "start_price": 2436.59, "volume": "4.33M"}, {"date": "20210521", "type": "ETH", "fluc_ratio": -0.124, "high_price": 2931.66, "last_price": 2433.11, "low_price": 2111.42, "start_price": 2766.88, "volume": "4.23M"}, {"date": "20210522", "type": "ETH", "fluc_ratio": -0.0582, "high_price": 2481.06, "last_price": 2291.6, "low_price": 2162.84, "start_price": 2433.09, "volume": "2.82M"}, {"date": "20210523", "type": "ETH", "fluc_ratio": -0.083, "high_price": 2379.89, "last_price": 2101.34, "low_price": 1739.91, "start_price": 2292.68, "volume": "3.52M"}, {"date": "20210524", "type": "ETH", "fluc_ratio": 0.2596, "high_price": 2667.2, "last_price": 2646.79, "low_price": 2080.87, "start_price": 2101.3, "volume": "3.24M"}, {"date": "20210525", "type": "ETH", "fluc_ratio": 0.022, "high_price": 2747.49, "last_price": 2705.09, "low_price": 2388.81, "start_price": 2647.27, "volume": "3.28M"}, {"date": "20210526", "type": "ETH", "fluc_ratio": 0.0664, "high_price": 2908.37, "last_price": 2884.66, "low_price": 2648.1, "start_price": 2705.69, "volume": "2.66M"}, {"date": "20210527", "type": "ETH", "fluc_ratio": -0.0516, "high_price": 2885.87, "last_price": 2735.88, "low_price": 2638.62, "start_price": 2885.02, "volume": "2.39M"}, {"date": "20210528", "type": "ETH", "fluc_ratio": -0.1175, "high_price": 2760.17, "last_price": 2414.29, "low_price": 2332.43, "start_price": 2742.39, "volume": "3.26M"}, {"date": "20210529", "type": "ETH", "fluc_ratio": -0.0573, "high_price": 2567.42, "last_price": 2276.07, "low_price": 2207.21, "start_price": 2411.68, "volume": "2.94M"}, {"date": "20210530", "type": "ETH", "fluc_ratio": 0.0483, "high_price": 2465.84, "last_price": 2386.1, "low_price": 2181.93, "start_price": 2276.97, "volume": "2.80M"}, {"date": "20210531", "type": "ETH", "fluc_ratio": 0.1351, "high_price": 2713.98, "last_price": 2708.47, "low_price": 2279.42, "start_price": 2386.93, "volume": "2.83M"}, {"date": "20210601", "type": "ETH", "fluc_ratio": -0.0276, "high_price": 2738.23, "last_price": 2633.67, "low_price": 2529.73, "start_price": 2707.94, "volume": "2.45M"}, {"date": "20210602", "type": "ETH", "fluc_ratio": 0.0275, "high_price": 2801.0, "last_price": 2706.1, "low_price": 2554.88, "start_price": 2633.74, "volume": "2.60M"}, {"date": "20210603", "type": "ETH", "fluc_ratio": 0.0544, "high_price": 2889.19, "last_price": 2853.35, "low_price": 2666.39, "start_price": 2705.05, "volume": "1.09M"}, {"date": "20210604", "type": "ETH", "fluc_ratio": -0.0585, "high_price": 2856.63, "last_price": 2686.5, "low_price": 2557.71, "start_price": 2856.63, "volume": "2.47M"}, {"date": "20210605", "type": "ETH", "fluc_ratio": -0.0214, "high_price": 2814.02, "last_price": 2628.98, "low_price": 2555.98, "start_price": 2688.75, "volume": "2.55M"}, {"date": "20210606", "type": "ETH", "fluc_ratio": 0.0322, "high_price": 2743.53, "last_price": 2713.66, "low_price": 2614.48, "start_price": 2628.43, "volume": "756.36K"}, {"date": "20210607", "type": "ETH", "fluc_ratio": -0.0446, "high_price": 2842.88, "last_price": 2592.63, "low_price": 2581.24, "start_price": 2713.52, "volume": "3.01M"}, {"date": "20210608", "type": "ETH", "fluc_ratio": -0.0316, "high_price": 2618.7, "last_price": 2510.65, "low_price": 2320.64, "start_price": 2592.12, "volume": "75.18K"}, {"date": "20210609", "type": "ETH", "fluc_ratio": 0.0381, "high_price": 2620.74, "last_price": 2606.23, "low_price": 2408.37, "start_price": 2507.86, "volume": "2.32M"}, {"date": "20210610", "type": "ETH", "fluc_ratio": -0.0523, "high_price": 2615.46, "last_price": 2469.97, "low_price": 2432.41, "start_price": 2607.45, "volume": "1.29M"}, {"date": "20210611", "type": "ETH", "fluc_ratio": -0.048, "high_price": 2493.48, "last_price": 2351.45, "low_price": 2324.21, "start_price": 2470.04, "volume": "587.18K"}, {"date": "20210612", "type": "ETH", "fluc_ratio": 0.0072, "high_price": 2448.04, "last_price": 2368.47, "low_price": 2260.8, "start_price": 2351.45, "volume": "1.80M"}, {"date": "20210613", "type": "ETH", "fluc_ratio": 0.059, "high_price": 2547.9, "last_price": 2508.27, "low_price": 2311.96, "start_price": 2368.68, "volume": "1.62M"}, {"date": "20210614", "type": "ETH", "fluc_ratio": 0.0292, "high_price": 2606.91, "last_price": 2581.48, "low_price": 2467.61, "start_price": 2508.49, "volume": "1.79M"}, {"date": "20210615", "type": "ETH", "fluc_ratio": -0.0146, "high_price": 2637.9, "last_price": 2543.83, "low_price": 2512.39, "start_price": 2581.42, "volume": "1.95M"}, {"date": "20210616", "type": "ETH", "fluc_ratio": -0.0694, "high_price": 2552.12, "last_price": 2367.28, "low_price": 2353.24, "start_price": 2544.35, "volume": "1.37M"}, {"date": "20210617", "type": "ETH", "fluc_ratio": 0.0018, "high_price": 2459.11, "last_price": 2371.62, "low_price": 2309.08, "start_price": 2367.78, "volume": "1.06M"}, {"date": "20210618", "type": "ETH", "fluc_ratio": -0.0599, "high_price": 2376.62, "last_price": 2229.53, "low_price": 2142.74, "start_price": 2372.1, "volume": "778.79K"}, {"date": "20210619", "type": "ETH", "fluc_ratio": -0.0281, "high_price": 2276.7, "last_price": 2166.91, "low_price": 2164.14, "start_price": 2229.53, "volume": "1.08M"}, {"date": "20210620", "type": "ETH", "fluc_ratio": 0.0355, "high_price": 2276.83, "last_price": 2243.86, "low_price": 2045.03, "start_price": 2166.3, "volume": "1.42M"}, {"date": "20210621", "type": "ETH", "fluc_ratio": -0.1572, "high_price": 2257.86, "last_price": 1891.18, "low_price": 1868.32, "start_price": 2244.25, "volume": "2.69M"}, {"date": "20210622", "type": "ETH", "fluc_ratio": -0.0077, "high_price": 1994.32, "last_price": 1876.66, "low_price": 1707.24, "start_price": 1890.95, "volume": "2.84M"}, {"date": "20210623", "type": "ETH", "fluc_ratio": 0.0489, "high_price": 2043.1, "last_price": 1968.39, "low_price": 1823.57, "start_price": 1877.28, "volume": "1.77M"}, {"date": "20210624", "type": "ETH", "fluc_ratio": 0.0105, "high_price": 2033.96, "last_price": 1989.14, "low_price": 1886.74, "start_price": 1968.76, "volume": "1.64M"}, {"date": "20210625", "type": "ETH", "fluc_ratio": -0.0898, "high_price": 2017.47, "last_price": 1810.57, "low_price": 1793.47, "start_price": 1989.77, "volume": "1.65M"}, {"date": "20210626", "type": "ETH", "fluc_ratio": 0.0111, "high_price": 1850.4, "last_price": 1830.62, "low_price": 1719.32, "start_price": 1810.53, "volume": "1.99M"}, {"date": "20210627", "type": "ETH", "fluc_ratio": 0.0815, "high_price": 1980.7, "last_price": 1979.88, "low_price": 1808.59, "start_price": 1830.42, "volume": "1.87M"}, {"date": "20210628", "type": "ETH", "fluc_ratio": 0.0521, "high_price": 2142.84, "last_price": 2083.09, "low_price": 1962.89, "start_price": 1981.24, "volume": "2.19M"}, {"date": "20210629", "type": "ETH", "fluc_ratio": 0.0363, "high_price": 2241.86, "last_price": 2158.71, "low_price": 2076.17, "start_price": 2083.48, "volume": "898.06K"}, {"date": "20210630", "type": "ETH", "fluc_ratio": 0.0533, "high_price": 2281.55, "last_price": 2273.84, "low_price": 2090.61, "start_price": 2158.32, "volume": "1.90M"}, {"date": "20210701", "type": "ETH", "fluc_ratio": -0.0724, "high_price": 2274.63, "last_price": 2109.11, "low_price": 2077.56, "start_price": 2274.5, "volume": "1.71M"}, {"date": "20210702", "type": "ETH", "fluc_ratio": 0.0217, "high_price": 2158.7, "last_price": 2154.78, "low_price": 2019.75, "start_price": 2108.58, "volume": "1.39M"}, {"date": "20210703", "type": "ETH", "fluc_ratio": 0.0325, "high_price": 2236.97, "last_price": 2224.7, "low_price": 2115.8, "start_price": 2154.53, "volume": "1.28M"}, {"date": "20210704", "type": "ETH", "fluc_ratio": 0.0443, "high_price": 2386.2, "last_price": 2323.22, "low_price": 2222.95, "start_price": 2224.7, "volume": "1.39M"}, {"date": "20210705", "type": "ETH", "fluc_ratio": -0.0547, "high_price": 2322.6, "last_price": 2196.16, "low_price": 2163.09, "start_price": 2322.6, "volume": "822.95K"}, {"date": "20210706", "type": "ETH", "fluc_ratio": 0.0576, "high_price": 2347.47, "last_price": 2322.72, "low_price": 2194.2, "start_price": 2196.25, "volume": "1.78M"}, {"date": "20210707", "type": "ETH", "fluc_ratio": -0.0026, "high_price": 2402.68, "last_price": 2316.57, "low_price": 2296.43, "start_price": 2322.74, "volume": "1.32M"}, {"date": "20210708", "type": "ETH", "fluc_ratio": -0.0848, "high_price": 2322.47, "last_price": 2120.22, "low_price": 2095.92, "start_price": 2316.21, "volume": "1.82M"}, {"date": "20210709", "type": "ETH", "fluc_ratio": 0.0121, "high_price": 2185.62, "last_price": 2145.89, "low_price": 2066.09, "start_price": 2120.05, "volume": "1.42M"}, {"date": "20210710", "type": "ETH", "fluc_ratio": -0.0162, "high_price": 2191.3, "last_price": 2111.12, "low_price": 2078.43, "start_price": 2146.15, "volume": "929.32K"}, {"date": "20210711", "type": "ETH", "fluc_ratio": 0.0134, "high_price": 2173.34, "last_price": 2139.35, "low_price": 2081.62, "start_price": 2110.9, "volume": "724.84K"}, {"date": "20210712", "type": "ETH", "fluc_ratio": -0.0487, "high_price": 2167.6, "last_price": 2035.09, "low_price": 2008.66, "start_price": 2139.44, "volume": "540.10K"}, {"date": "20210713", "type": "ETH", "fluc_ratio": -0.0464, "high_price": 2042.61, "last_price": 1940.72, "low_price": 1920.62, "start_price": 2035.09, "volume": "717.85K"}, {"date": "20210714", "type": "ETH", "fluc_ratio": 0.0278, "high_price": 2017.99, "last_price": 1994.64, "low_price": 1868.45, "start_price": 1940.48, "volume": "1.05M"}, {"date": "20210715", "type": "ETH", "fluc_ratio": -0.0388, "high_price": 2038.91, "last_price": 1917.21, "low_price": 1884.81, "start_price": 1994.73, "volume": "645.06K"}, {"date": "20210716", "type": "ETH", "fluc_ratio": -0.0203, "high_price": 1960.21, "last_price": 1878.2, "low_price": 1852.42, "start_price": 1917.21, "volume": "619.62K"}, {"date": "20210717", "type": "ETH", "fluc_ratio": 0.0105, "high_price": 1917.8, "last_price": 1897.98, "low_price": 1851.97, "start_price": 1877.0, "volume": "623.52K"}, {"date": "20210718", "type": "ETH", "fluc_ratio": -0.0029, "high_price": 1988.24, "last_price": 1892.42, "low_price": 1881.6, "start_price": 1898.01, "volume": "829.77K"}, {"date": "20210719", "type": "ETH", "fluc_ratio": -0.0393, "high_price": 1915.15, "last_price": 1818.07, "low_price": 1807.19, "start_price": 1891.43, "volume": "802.78K"}, {"date": "20210720", "type": "ETH", "fluc_ratio": -0.0176, "high_price": 1840.36, "last_price": 1786.07, "low_price": 1720.7, "start_price": 1818.07, "volume": "1.20M"}, {"date": "20210721", "type": "ETH", "fluc_ratio": 0.1167, "high_price": 2029.51, "last_price": 1994.49, "low_price": 1758.64, "start_price": 1786.18, "volume": "1.51M"}, {"date": "20210722", "type": "ETH", "fluc_ratio": 0.0151, "high_price": 2043.26, "last_price": 2024.58, "low_price": 1952.31, "start_price": 1994.61, "volume": "1.02M"}, {"date": "20210723", "type": "ETH", "fluc_ratio": 0.0489, "high_price": 2129.66, "last_price": 2123.61, "low_price": 2000.27, "start_price": 2024.51, "volume": "961.67K"}, {"date": "20210724", "type": "ETH", "fluc_ratio": 0.0133, "high_price": 2162.29, "last_price": 2151.85, "low_price": 2106.71, "start_price": 2124.0, "volume": "907.11K"}, {"date": "20210725", "type": "ETH", "fluc_ratio": 0.0176, "high_price": 2195.03, "last_price": 2189.79, "low_price": 2108.74, "start_price": 2166.98, "volume": "786.94K"}, {"date": "20210726", "type": "ETH", "fluc_ratio": 0.0181, "high_price": 2430.01, "last_price": 2229.53, "low_price": 2174.44, "start_price": 2189.74, "volume": "1.89M"}, {"date": "20210727", "type": "ETH", "fluc_ratio": 0.0317, "high_price": 2318.68, "last_price": 2300.22, "low_price": 2152.92, "start_price": 2230.24, "volume": "1.25M"}, {"date": "20210728", "type": "ETH", "fluc_ratio": -0.0005, "high_price": 2343.49, "last_price": 2299.11, "low_price": 2246.23, "start_price": 2300.21, "volume": "968.94K"}, {"date": "20210729", "type": "ETH", "fluc_ratio": 0.0356, "high_price": 2397.71, "last_price": 2380.93, "low_price": 2269.15, "start_price": 2299.46, "volume": "642.75K"}, {"date": "20210730", "type": "ETH", "fluc_ratio": 0.0336, "high_price": 2467.4, "last_price": 2460.95, "low_price": 2320.8, "start_price": 2380.59, "volume": "1.03M"}, {"date": "20210731", "type": "ETH", "fluc_ratio": 0.0289, "high_price": 2551.68, "last_price": 2532.19, "low_price": 2421.7, "start_price": 2461.08, "volume": "507.08K"}, {"date": "20210801", "type": "ETH", "fluc_ratio": 0.0095, "high_price": 2696.38, "last_price": 2556.23, "low_price": 2515.26, "start_price": 2530.94, "volume": "1.20M"}, {"date": "20210802", "type": "ETH", "fluc_ratio": 0.0203, "high_price": 2664.73, "last_price": 2608.04, "low_price": 2513.51, "start_price": 2556.07, "volume": "970.67K"}, {"date": "20210803", "type": "ETH", "fluc_ratio": -0.0389, "high_price": 2631.43, "last_price": 2506.65, "low_price": 2445.49, "start_price": 2608.01, "volume": "158.45K"}, {"date": "20210804", "type": "ETH", "fluc_ratio": 0.0872, "high_price": 2766.46, "last_price": 2725.29, "low_price": 2462.32, "start_price": 2506.5, "volume": "1.23M"}, {"date": "20210805", "type": "ETH", "fluc_ratio": 0.0374, "high_price": 2842.95, "last_price": 2827.21, "low_price": 2533.51, "start_price": 2725.28, "volume": "1.65M"}, {"date": "20210806", "type": "ETH", "fluc_ratio": 0.022, "high_price": 2946.62, "last_price": 2889.43, "low_price": 2726.04, "start_price": 2827.23, "volume": "1.06M"}, {"date": "20210807", "type": "ETH", "fluc_ratio": 0.0929, "high_price": 3169.74, "last_price": 3158.0, "low_price": 2867.58, "start_price": 2889.58, "volume": "64.84K"}, {"date": "20210808", "type": "ETH", "fluc_ratio": -0.0462, "high_price": 3188.49, "last_price": 3012.07, "low_price": 2949.66, "start_price": 3158.3, "volume": "1.25M"}, {"date": "20210809", "type": "ETH", "fluc_ratio": 0.0501, "high_price": 3184.84, "last_price": 3162.93, "low_price": 2899.24, "start_price": 3011.88, "volume": "1.44M"}, {"date": "20210810", "type": "ETH", "fluc_ratio": -0.007, "high_price": 3232.02, "last_price": 3140.71, "low_price": 3057.84, "start_price": 3162.81, "volume": "1.12M"}, {"date": "20210811", "type": "ETH", "fluc_ratio": 0.0073, "high_price": 3269.7, "last_price": 3163.66, "low_price": 3122.67, "start_price": 3140.86, "volume": "950.12K"}, {"date": "20210812", "type": "ETH", "fluc_ratio": -0.0379, "high_price": 3236.28, "last_price": 3043.61, "low_price": 2981.35, "start_price": 3160.17, "volume": "965.63K"}, {"date": "20210813", "type": "ETH", "fluc_ratio": 0.0916, "high_price": 3324.53, "last_price": 3322.43, "low_price": 3035.52, "start_price": 3043.2, "volume": "795.54K"}, {"date": "20210814", "type": "ETH", "fluc_ratio": -0.0174, "high_price": 3328.38, "last_price": 3264.69, "low_price": 3209.45, "start_price": 3322.25, "volume": "658.60K"}, {"date": "20210815", "type": "ETH", "fluc_ratio": 0.0135, "high_price": 3318.61, "last_price": 3308.87, "low_price": 3115.34, "start_price": 3264.56, "volume": "782.81K"}, {"date": "20210816", "type": "ETH", "fluc_ratio": -0.0487, "high_price": 3334.22, "last_price": 3147.65, "low_price": 3138.37, "start_price": 3307.96, "volume": "859.09K"}, {"date": "20210817", "type": "ETH", "fluc_ratio": -0.0423, "high_price": 3290.03, "last_price": 3014.58, "low_price": 2993.63, "start_price": 3147.67, "volume": "1.06M"}, {"date": "20210818", "type": "ETH", "fluc_ratio": 0.0008, "high_price": 3124.51, "last_price": 3016.91, "low_price": 2951.04, "start_price": 3012.62, "volume": "750.74K"}, {"date": "20210819", "type": "ETH", "fluc_ratio": 0.0557, "high_price": 3185.51, "last_price": 3184.82, "low_price": 2962.04, "start_price": 3016.92, "volume": "844.13K"}, {"date": "20210820", "type": "ETH", "fluc_ratio": 0.0312, "high_price": 3300.36, "last_price": 3284.21, "low_price": 3179.18, "start_price": 3184.83, "volume": "739.32K"}, {"date": "20210821", "type": "ETH", "fluc_ratio": -0.0183, "high_price": 3307.33, "last_price": 3223.96, "low_price": 3200.19, "start_price": 3285.12, "volume": "768.74K"}, {"date": "20210822", "type": "ETH", "fluc_ratio": 0.0046, "high_price": 3271.94, "last_price": 3238.7, "low_price": 3128.98, "start_price": 3224.17, "volume": "747.65K"}, {"date": "20210823", "type": "ETH", "fluc_ratio": 0.0249, "high_price": 3375.42, "last_price": 3319.49, "low_price": 3231.96, "start_price": 3238.41, "volume": "1.09M"}, {"date": "20210824", "type": "ETH", "fluc_ratio": -0.0441, "high_price": 3357.99, "last_price": 3173.26, "low_price": 3150.75, "start_price": 3322.6, "volume": "988.82K"}, {"date": "20210825", "type": "ETH", "fluc_ratio": 0.0173, "high_price": 3247.43, "last_price": 3228.15, "low_price": 3080.7, "start_price": 3172.12, "volume": "923.13K"}, {"date": "20210826", "type": "ETH", "fluc_ratio": -0.0417, "high_price": 3249.62, "last_price": 3093.54, "low_price": 3057.48, "start_price": 3228.03, "volume": "118.44K"}, {"date": "20210827", "type": "ETH", "fluc_ratio": 0.0582, "high_price": 3279.93, "last_price": 3273.58, "low_price": 3063.37, "start_price": 3093.78, "volume": "839.54K"}, {"date": "20210828", "type": "ETH", "fluc_ratio": -0.0091, "high_price": 3284.58, "last_price": 3243.9, "low_price": 3212.24, "start_price": 3273.78, "volume": "466.21K"}, {"date": "20210829", "type": "ETH", "fluc_ratio": -0.0067, "high_price": 3282.21, "last_price": 3222.16, "low_price": 3155.31, "start_price": 3243.96, "volume": "643.73K"}, {"date": "20210830", "type": "ETH", "fluc_ratio": 0.0011, "high_price": 3345.72, "last_price": 3225.67, "low_price": 3145.53, "start_price": 3222.43, "volume": "966.58K"}, {"date": "20210831", "type": "ETH", "fluc_ratio": 0.0636, "high_price": 3467.42, "last_price": 3430.74, "low_price": 3191.34, "start_price": 3228.23, "volume": "1.52M"}, {"date": "20210901", "type": "ETH", "fluc_ratio": 0.1172, "high_price": 3839.91, "last_price": 3832.73, "low_price": 3384.82, "start_price": 3429.65, "volume": "1.48M"}, {"date": "20210902", "type": "ETH", "fluc_ratio": -0.0121, "high_price": 3833.89, "last_price": 3786.19, "low_price": 3723.42, "start_price": 3826.9, "volume": "928.70K"}, {"date": "20210903", "type": "ETH", "fluc_ratio": 0.0396, "high_price": 4024.89, "last_price": 3936.29, "low_price": 3715.97, "start_price": 3785.85, "volume": "1.20M"}, {"date": "20210904", "type": "ETH", "fluc_ratio": -0.013, "high_price": 3968.33, "last_price": 3884.97, "low_price": 3844.07, "start_price": 3938.45, "volume": "672.53K"}, {"date": "20210905", "type": "ETH", "fluc_ratio": 0.0169, "high_price": 3981.22, "last_price": 3950.62, "low_price": 3834.74, "start_price": 3885.4, "volume": "714.16K"}, {"date": "20210906", "type": "ETH", "fluc_ratio": -0.0059, "high_price": 3968.2, "last_price": 3927.21, "low_price": 3867.55, "start_price": 3950.2, "volume": "764.56K"}, {"date": "20210907", "type": "ETH", "fluc_ratio": -0.1284, "high_price": 3945.79, "last_price": 3423.12, "low_price": 3061.3, "start_price": 3926.84, "volume": "2.47M"}, {"date": "20210908", "type": "ETH", "fluc_ratio": 0.021, "high_price": 3557.67, "last_price": 3495.1, "low_price": 3221.6, "start_price": 3424.35, "volume": "780.68K"}, {"date": "20210909", "type": "ETH", "fluc_ratio": -0.0205, "high_price": 3564.3, "last_price": 3423.51, "low_price": 3395.94, "start_price": 3498.92, "volume": "1.09M"}, {"date": "20210910", "type": "ETH", "fluc_ratio": -0.0632, "high_price": 3512.9, "last_price": 3207.27, "low_price": 3156.28, "start_price": 3423.87, "volume": "1.21M"}, {"date": "20210911", "type": "ETH", "fluc_ratio": 0.0187, "high_price": 3345.37, "last_price": 3267.33, "low_price": 3202.41, "start_price": 3209.37, "volume": "732.95K"}, {"date": "20210912", "type": "ETH", "fluc_ratio": 0.0431, "high_price": 3469.5, "last_price": 3408.28, "low_price": 3231.87, "start_price": 3267.33, "volume": "805.97K"}, {"date": "20210913", "type": "ETH", "fluc_ratio": -0.0363, "high_price": 3429.24, "last_price": 3284.52, "low_price": 3118.66, "start_price": 3408.17, "volume": "1.34M"}, {"date": "20210914", "type": "ETH", "fluc_ratio": 0.0439, "high_price": 3428.87, "last_price": 3428.87, "low_price": 3270.91, "start_price": 3284.65, "volume": "720.34K"}, {"date": "20210915", "type": "ETH", "fluc_ratio": 0.0534, "high_price": 3612.29, "last_price": 3611.9, "low_price": 3361.63, "start_price": 3430.36, "volume": "790.27K"}, {"date": "20210916", "type": "ETH", "fluc_ratio": -0.0118, "high_price": 3672.68, "last_price": 3569.43, "low_price": 3488.53, "start_price": 3612.23, "volume": "195.79K"}, {"date": "20210917", "type": "ETH", "fluc_ratio": -0.0478, "high_price": 3592.2, "last_price": 3398.65, "low_price": 3352.32, "start_price": 3569.92, "volume": "748.10K"}, {"date": "20210918", "type": "ETH", "fluc_ratio": 0.011, "high_price": 3539.5, "last_price": 3435.97, "low_price": 3371.33, "start_price": 3398.55, "volume": "600.19K"}, {"date": "20210919", "type": "ETH", "fluc_ratio": -0.0311, "high_price": 3455.67, "last_price": 3329.12, "low_price": 3282.85, "start_price": 3435.92, "volume": "614.00K"}, {"date": "20210920", "type": "ETH", "fluc_ratio": -0.1061, "high_price": 3344.04, "last_price": 2976.05, "low_price": 2931.64, "start_price": 3328.49, "volume": "1.72M"}, {"date": "20210921", "type": "ETH", "fluc_ratio": -0.0721, "high_price": 3101.88, "last_price": 2761.52, "low_price": 2659.71, "start_price": 2976.7, "volume": "1.79M"}, {"date": "20210922", "type": "ETH", "fluc_ratio": 0.1145, "high_price": 3087.97, "last_price": 3077.78, "low_price": 2740.58, "start_price": 2764.71, "volume": "1.19M"}, {"date": "20210923", "type": "ETH", "fluc_ratio": 0.0244, "high_price": 3173.0, "last_price": 3152.92, "low_price": 3035.96, "start_price": 3077.8, "volume": "841.54K"}, {"date": "20210924", "type": "ETH", "fluc_ratio": -0.0712, "high_price": 3158.38, "last_price": 2928.57, "low_price": 2740.06, "start_price": 3152.92, "volume": "1.74M"}, {"date": "20210925", "type": "ETH", "fluc_ratio": -0.0021, "high_price": 2965.48, "last_price": 2922.55, "low_price": 2812.7, "start_price": 2928.59, "volume": "975.49K"}, {"date": "20210926", "type": "ETH", "fluc_ratio": 0.0482, "high_price": 3113.65, "last_price": 3063.51, "low_price": 2740.12, "start_price": 2922.47, "volume": "1.33M"}, {"date": "20210927", "type": "ETH", "fluc_ratio": -0.0448, "high_price": 3163.86, "last_price": 2926.24, "low_price": 2926.24, "start_price": 3061.86, "volume": "865.30K"}, {"date": "20210928", "type": "ETH", "fluc_ratio": -0.0407, "high_price": 2969.18, "last_price": 2807.28, "low_price": 2791.42, "start_price": 2926.04, "volume": "896.28K"}, {"date": "20210929", "type": "ETH", "fluc_ratio": 0.0157, "high_price": 2948.5, "last_price": 2851.5, "low_price": 2784.66, "start_price": 2807.15, "volume": "728.86K"}, {"date": "20210930", "type": "ETH", "fluc_ratio": 0.0523, "high_price": 3047.08, "last_price": 3000.59, "low_price": 2837.68, "start_price": 2851.06, "volume": "968.23K"}, {"date": "20211001", "type": "ETH", "fluc_ratio": 0.1028, "high_price": 3329.32, "last_price": 3309.13, "low_price": 2972.75, "start_price": 2999.86, "volume": "1.14M"}, {"date": "20211002", "type": "ETH", "fluc_ratio": 0.0241, "high_price": 3467.95, "last_price": 3388.97, "low_price": 3265.97, "start_price": 3309.14, "volume": "778.15K"}, {"date": "20211003", "type": "ETH", "fluc_ratio": 0.0084, "high_price": 3485.48, "last_price": 3417.34, "low_price": 3346.63, "start_price": 3388.83, "volume": "642.59K"}, {"date": "20211004", "type": "ETH", "fluc_ratio": -0.0101, "high_price": 3436.34, "last_price": 3382.9, "low_price": 3273.22, "start_price": 3417.26, "volume": "826.83K"}, {"date": "20211004", "type": "ETH", "fluc_ratio": "-1.01%", "high_price": "3,436.34", "last_price": "3,382.90", "low_price": "3,273.22", "start_price": "3,417.26", "volume": "826.83K"}, {"date": "20211005", "type": "ETH", "fluc_ratio": 0.0397, "high_price": 3540.83, "last_price": 3517.26, "low_price": 3365.28, "start_price": 3383.32, "volume": "663.88K"}, {"date": "20211005", "type": "ETH", "fluc_ratio": "3.97%", "high_price": "3,540.83", "last_price": "3,517.26", "low_price": "3,365.28", "start_price": "3,383.32", "volume": "663.88K"}, {"date": "20211006", "type": "ETH", "fluc_ratio": 0.0165, "high_price": 3627.19, "last_price": 3575.41, "low_price": 3345.56, "start_price": 3515.35, "volume": "1.05M"}, {"date": "20211006", "type": "ETH", "fluc_ratio": "1.65%", "high_price": "3,627.19", "last_price": "3,575.41", "low_price": "3,345.56", "start_price": "3,515.35", "volume": "1.05M"}, {"date": "20211007", "type": "ETH", "fluc_ratio": 0.003, "high_price": 3650.18, "last_price": 3586.0, "low_price": 3473.47, "start_price": 3575.43, "volume": "826.29K"}, {"date": "20211007", "type": "ETH", "fluc_ratio": "0.30%", "high_price": "3,650.18", "last_price": "3,586.00", "low_price": "3,473.47", "start_price": "3,575.43", "volume": "826.29K"}, {"date": "20211008", "type": "ETH", "fluc_ratio": -0.0074, "high_price": 3668.35, "last_price": 3559.42, "low_price": 3537.24, "start_price": 3586.91, "volume": "681.74K"}, {"date": "20211008", "type": "ETH", "fluc_ratio": "-0.74%", "high_price": "3,668.35", "last_price": "3,559.42", "low_price": "3,537.24", "start_price": "3,586.91", "volume": "681.74K"}, {"date": "20211009", "type": "ETH", "fluc_ratio": 0.0042, "high_price": 3626.11, "last_price": 3574.2, "low_price": 3541.4, "start_price": 3559.96, "volume": "464.11K"}, {"date": "20211009", "type": "ETH", "fluc_ratio": "0.42%", "high_price": "3,626.11", "last_price": "3,574.20", "low_price": "3,541.40", "start_price": "3,559.96", "volume": "464.11K"}, {"date": "20211010", "type": "ETH", "fluc_ratio": -0.0445, "high_price": 3599.18, "last_price": 3415.03, "low_price": 3409.22, "start_price": 3574.52, "volume": "767.49K"}, {"date": "20211010", "type": "ETH", "fluc_ratio": "-4.45%", "high_price": "3,599.18", "last_price": "3,415.03", "low_price": "3,409.22", "start_price": "3,574.52", "volume": "767.49K"}, {"date": "20211011", "type": "ETH", "fluc_ratio": 0.0381, "high_price": 3622.53, "last_price": 3545.06, "low_price": 3381.43, "start_price": 3414.93, "volume": "683.24K"}, {"date": "20211011", "type": "ETH", "fluc_ratio": "3.81%", "high_price": "3,622.53", "last_price": "3,545.06", "low_price": "3,381.43", "start_price": "3,414.93", "volume": "683.24K"}, {"date": "20211012", "type": "ETH", "fluc_ratio": -0.0156, "high_price": 3545.35, "last_price": 3489.9, "low_price": 3404.49, "start_price": 3541.49, "volume": "609.89K"}, {"date": "20211012", "type": "ETH", "fluc_ratio": "-1.56%", "high_price": "3,545.35", "last_price": "3,489.90", "low_price": "3,404.49", "start_price": "3,541.49", "volume": "609.89K"}, {"date": "20211013", "type": "ETH", "fluc_ratio": 0.0336, "high_price": 3612.04, "last_price": 3607.28, "low_price": 3416.0, "start_price": 3491.08, "volume": "557.18K"}, {"date": "20211013", "type": "ETH", "fluc_ratio": "3.36%", "high_price": "3,612.04", "last_price": "3,607.28", "low_price": "3,416.00", "start_price": "3,491.08", "volume": "557.18K"}, {"date": "20211014", "type": "ETH", "fluc_ratio": 0.0508, "high_price": 3820.47, "last_price": 3790.41, "low_price": 3588.24, "start_price": 3607.36, "volume": "697.09K"}, {"date": "20211014", "type": "ETH", "fluc_ratio": "5.08%", "high_price": "3,820.47", "last_price": "3,790.41", "low_price": "3,588.24", "start_price": "3,607.36", "volume": "697.09K"}, {"date": "20211015", "type": "ETH", "fluc_ratio": 0.0202, "high_price": 3904.91, "last_price": 3866.9, "low_price": 3735.21, "start_price": 3790.34, "volume": "721.14K"}, {"date": "20211015", "type": "ETH", "fluc_ratio": "2.02%", "high_price": "3,904.91", "last_price": "3,866.90", "low_price": "3,735.21", "start_price": "3,790.34", "volume": "721.14K"}, {"date": "20211016", "type": "ETH", "fluc_ratio": -0.0102, "high_price": 3967.43, "last_price": 3827.55, "low_price": 3804.55, "start_price": 3869.05, "volume": "527.61K"}, {"date": "20211016", "type": "ETH", "fluc_ratio": "-1.02%", "high_price": "3,967.43", "last_price": "3,827.55", "low_price": "3,804.55", "start_price": "3,869.05", "volume": "527.61K"}, {"date": "20211017", "type": "ETH", "fluc_ratio": 0.0047, "high_price": 3917.56, "last_price": 3845.47, "low_price": 3664.63, "start_price": 3827.55, "volume": "543.52K"}, {"date": "20211017", "type": "ETH", "fluc_ratio": "0.47%", "high_price": "3,917.56", "last_price": "3,845.47", "low_price": "3,664.63", "start_price": "3,827.55", "volume": "543.52K"}, {"date": "20211018", "type": "ETH", "fluc_ratio": -0.0255, "high_price": 3892.01, "last_price": 3747.6, "low_price": 3685.82, "start_price": 3848.64, "volume": "578.21K"}, {"date": "20211018", "type": "ETH", "fluc_ratio": "-2.55%", "high_price": "3,892.01", "last_price": "3,747.60", "low_price": "3,685.82", "start_price": "3,848.64", "volume": "578.21K"}, {"date": "20211019", "type": "ETH", "fluc_ratio": 0.0345, "high_price": 3884.34, "last_price": 3876.78, "low_price": 3733.78, "start_price": 3745.46, "volume": "488.60K"}, {"date": "20211019", "type": "ETH", "fluc_ratio": "3.45%", "high_price": "3,884.34", "last_price": "3,876.78", "low_price": "3,733.78", "start_price": "3,745.46", "volume": "488.60K"}, {"date": "20211020", "type": "ETH", "fluc_ratio": 0.073, "high_price": 4168.12, "last_price": 4159.89, "low_price": 3830.26, "start_price": 3876.76, "volume": "752.03K"}, {"date": "20211020", "type": "ETH", "fluc_ratio": "7.30%", "high_price": "4,168.12", "last_price": "4,159.89", "low_price": "3,830.26", "start_price": "3,876.76", "volume": "752.03K"}, {"date": "20211021", "type": "ETH", "fluc_ratio": -0.0254, "high_price": 4366.91, "last_price": 4054.16, "low_price": 4029.48, "start_price": 4160.51, "volume": "1.14M"}, {"date": "20211021", "type": "ETH", "fluc_ratio": "-2.54%", "high_price": "4,366.91", "last_price": "4,054.16", "low_price": "4,029.48", "start_price": "4,160.51", "volume": "1.14M"}, {"date": "20211022", "type": "ETH", "fluc_ratio": -0.0205, "high_price": 4164.11, "last_price": 3970.94, "low_price": 3896.4, "start_price": 4053.89, "volume": "654.77K"}, {"date": "20211022", "type": "ETH", "fluc_ratio": "-2.05%", "high_price": "4,164.11", "last_price": "3,970.94", "low_price": "3,896.40", "start_price": "4,053.89", "volume": "654.77K"}, {"date": "20211023", "type": "ETH", "fluc_ratio": 0.0498, "high_price": 4169.33, "last_price": 4168.85, "low_price": 3938.79, "start_price": 3970.94, "volume": "487.03K"}, {"date": "20211023", "type": "ETH", "fluc_ratio": "4.98%", "high_price": "4,169.33", "last_price": "4,168.85", "low_price": "3,938.79", "start_price": "3,970.94", "volume": "487.03K"}, {"date": "20211024", "type": "ETH", "fluc_ratio": -0.0206, "high_price": 4184.0, "last_price": 4082.8, "low_price": 3965.84, "start_price": 4168.8, "volume": "507.63K"}, {"date": "20211024", "type": "ETH", "fluc_ratio": "-2.06%", "high_price": "4,184.00", "last_price": "4,082.80", "low_price": "3,965.84", "start_price": "4,168.80", "volume": "507.63K"}, {"date": "20211025", "type": "ETH", "fluc_ratio": 0.0336, "high_price": 4234.76, "last_price": 4219.92, "low_price": 4069.94, "start_price": 4082.68, "volume": "481.41K"}, {"date": "20211025", "type": "ETH", "fluc_ratio": "3.36%", "high_price": "4,234.76", "last_price": "4,219.92", "low_price": "4,069.94", "start_price": "4,082.68", "volume": "481.41K"}, {"date": "20211026", "type": "ETH", "fluc_ratio": -0.0214, "high_price": 4291.98, "last_price": 4129.51, "low_price": 4098.19, "start_price": 4219.92, "volume": "559.29K"}, {"date": "20211026", "type": "ETH", "fluc_ratio": "-2.14%", "high_price": "4,291.98", "last_price": "4,129.51", "low_price": "4,098.19", "start_price": "4,219.92", "volume": "559.29K"}, {"date": "20211027", "type": "ETH", "fluc_ratio": -0.0503, "high_price": 4299.61, "last_price": 3921.93, "low_price": 3914.06, "start_price": 4130.06, "volume": "1.07M"}, {"date": "20211027", "type": "ETH", "fluc_ratio": "-5.03%", "high_price": "4,299.61", "last_price": "3,921.93", "low_price": "3,914.06", "start_price": "4,130.06", "volume": "1.07M"}, {"date": "20211028", "type": "ETH", "fluc_ratio": 0.0925, "high_price": 4289.8, "last_price": 4284.9, "low_price": 3896.33, "start_price": 3921.54, "volume": "865.80K"}, {"date": "20211028", "type": "ETH", "fluc_ratio": "9.25%", "high_price": "4,289.80", "last_price": "4,284.90", "low_price": "3,896.33", "start_price": "3,921.54", "volume": "865.80K"}, {"date": "20211029", "type": "ETH", "fluc_ratio": 0.0301, "high_price": 4458.3, "last_price": 4413.7, "low_price": 4268.21, "start_price": 4284.9, "volume": "781.57K"}, {"date": "20211029", "type": "ETH", "fluc_ratio": "3.01%", "high_price": "4,458.30", "last_price": "4,413.70", "low_price": "4,268.21", "start_price": "4,284.90", "volume": "781.57K"}, {"date": "20211030", "type": "ETH", "fluc_ratio": -0.0211, "high_price": 4428.41, "last_price": 4320.65, "low_price": 4250.24, "start_price": 4413.7, "volume": "494.87K"}, {"date": "20211030", "type": "ETH", "fluc_ratio": "-2.11%", "high_price": "4,428.41", "last_price": "4,320.65", "low_price": "4,250.24", "start_price": "4,413.70", "volume": "494.87K"}, {"date": "20211031", "type": "ETH", "fluc_ratio": -0.0077, "high_price": 4393.61, "last_price": 4287.56, "low_price": 4169.48, "start_price": 4322.0, "volume": "555.32K"}, {"date": "20211031", "type": "ETH", "fluc_ratio": "-0.77%", "high_price": "4,393.61", "last_price": "4,287.56", "low_price": "4,169.48", "start_price": "4,322.00", "volume": "555.32K"}, {"date": "20211101", "type": "ETH", "fluc_ratio": 0.0078, "high_price": 4376.94, "last_price": 4320.85, "low_price": 4157.51, "start_price": 4287.41, "volume": "574.26K"}, {"date": "20211101", "type": "ETH", "fluc_ratio": "0.78%", "high_price": "4,376.94", "last_price": "4,320.85", "low_price": "4,157.51", "start_price": "4,287.41", "volume": "574.26K"}, {"date": "20211102", "type": "ETH", "fluc_ratio": 0.0614, "high_price": 4598.38, "last_price": 4586.06, "low_price": 4287.36, "start_price": 4320.85, "volume": "630.26K"}, {"date": "20211102", "type": "ETH", "fluc_ratio": "6.14%", "high_price": "4,598.38", "last_price": "4,586.06", "low_price": "4,287.36", "start_price": "4,320.85", "volume": "630.26K"}, {"date": "20211103", "type": "ETH", "fluc_ratio": -0.0074, "high_price": 4639.6, "last_price": 4552.2, "low_price": 4536.55, "start_price": 4586.96, "volume": "695.61K"}, {"date": "20211103", "type": "ETH", "fluc_ratio": "0.35%", "high_price": "4,661.88", "last_price": "4,602.21", "low_price": "4,458.87", "start_price": "4,586.96", "volume": "634.68K"}, {"date": "20211104", "type": "ETH", "fluc_ratio": "-1.46%", "high_price": "4,604.83", "last_price": "4,535.11", "low_price": "4,421.87", "start_price": "4,601.93", "volume": "495.86K"}, {"date": "20211105", "type": "ETH", "fluc_ratio": "-1.33%", "high_price": "4,569.31", "last_price": "4,475.00", "low_price": "4,439.67", "start_price": "4,534.96", "volume": "409.75K"}, {"date": "20211106", "type": "ETH", "fluc_ratio": "0.95%", "high_price": "4,526.75", "last_price": "4,517.36", "low_price": "4,330.29", "start_price": "4,475.00", "volume": "442.60K"}, {"date": "20211107", "type": "ETH", "fluc_ratio": "2.10%", "high_price": "4,634.39", "last_price": "4,612.06", "low_price": "4,502.70", "start_price": "4,517.27", "volume": "337.81K"}, {"date": "20211108", "type": "ETH", "fluc_ratio": "4.26%", "high_price": "4,822.97", "last_price": "4,808.38", "low_price": "4,612.05", "start_price": "4,612.05", "volume": "673.21K"}, {"date": "20211109", "type": "ETH", "fluc_ratio": "-1.59%", "high_price": "4,836.69", "last_price": "4,731.83", "low_price": "4,715.43", "start_price": "4,808.34", "volume": "437.41K"}, {"date": "20211110", "type": "ETH", "fluc_ratio": "-2.07%", "high_price": "4,864.06", "last_price": "4,634.03", "low_price": "4,498.78", "start_price": "4,731.83", "volume": "761.90K"}, {"date": "20211111", "type": "ETH", "fluc_ratio": "1.87%", "high_price": "4,778.17", "last_price": "4,720.87", "low_price": "4,578.66", "start_price": "4,633.98", "volume": "418.61K"}, {"date": "20211112", "type": "ETH", "fluc_ratio": "-1.13%", "high_price": "4,807.16", "last_price": "4,667.31", "low_price": "4,511.96", "start_price": "4,720.50", "volume": "634.59K"}, {"date": "20211113", "type": "ETH", "fluc_ratio": "-0.49%", "high_price": "4,705.02", "last_price": "4,644.61", "low_price": "4,585.37", "start_price": "4,665.76", "volume": "290.27K"}, {"date": "20211114", "type": "ETH", "fluc_ratio": "-0.41%", "high_price": "4,692.76", "last_price": "4,625.59", "low_price": "4,514.95", "start_price": "4,644.40", "volume": "340.96K"}, {"date": "20211115", "type": "ETH", "fluc_ratio": "-1.35%", "high_price": "4,769.38", "last_price": "4,562.98", "low_price": "4,543.47", "start_price": "4,625.71", "volume": "495.96K"}, {"date": "20211116", "type": "ETH", "fluc_ratio": "-7.78%", "high_price": "4,562.97", "last_price": "4,208.16", "low_price": "4,115.31", "start_price": "4,562.97", "volume": "1.12M"}, {"date": "20211117", "type": "ETH", "fluc_ratio": "1.97%", "high_price": "4,298.30", "last_price": "4,290.88", "low_price": "4,071.01", "start_price": "4,208.29", "volume": "664.94K"}, {"date": "20211118", "type": "ETH", "fluc_ratio": "-6.74%", "high_price": "4,342.74", "last_price": "4,001.87", "low_price": "3,958.44", "start_price": "4,290.31", "volume": "792.38K"}, {"date": "20211119", "type": "ETH", "fluc_ratio": "7.34%", "high_price": "4,305.41", "last_price": "4,295.43", "low_price": "3,978.08", "start_price": "3,996.29", "volume": "571.96K"}, {"date": "20211120", "type": "ETH", "fluc_ratio": "2.64%", "high_price": "4,434.27", "last_price": "4,408.85", "low_price": "4,206.75", "start_price": "4,295.27", "volume": "462.99K"}, {"date": "20211121", "type": "ETH", "fluc_ratio": "-3.19%", "high_price": "4,422.60", "last_price": "4,268.08", "low_price": "4,246.20", "start_price": "4,409.02", "volume": "446.23K"}, {"date": "20211122", "type": "ETH", "fluc_ratio": "-4.24%", "high_price": "4,311.46", "last_price": "4,086.95", "low_price": "4,026.75", "start_price": "4,268.07", "volume": "717.08K"}, {"date": "20211123", "type": "ETH", "fluc_ratio": "6.20%", "high_price": "4,384.75", "last_price": "4,340.23", "low_price": "4,064.17", "start_price": "4,086.73", "volume": "684.35K"}, {"date": "20211124", "type": "ETH", "fluc_ratio": "-1.54%", "high_price": "4,372.83", "last_price": "4,273.54", "low_price": "4,172.19", "start_price": "4,340.23", "volume": "595.96K"}, {"date": "20211125", "type": "ETH", "fluc_ratio": "5.77%", "high_price": "4,549.74", "last_price": "4,520.30", "low_price": "4,248.90", "start_price": "4,270.73", "volume": "578.65K"}, {"date": "20211126", "type": "ETH", "fluc_ratio": "-10.75%", "high_price": "4,548.10", "last_price": "4,034.53", "low_price": "3,917.43", "start_price": "4,520.30", "volume": "1.00M"}, {"date": "20211127", "type": "ETH", "fluc_ratio": "1.49%", "high_price": "4,183.02", "last_price": "4,094.80", "low_price": "4,029.06", "start_price": "4,037.06", "volume": "370.73K"}, {"date": "20211128", "type": "ETH", "fluc_ratio": "4.94%", "high_price": "4,297.63", "last_price": "4,296.98", "low_price": "3,980.24", "start_price": "4,095.16", "volume": "487.53K"}, {"date": "20211129", "type": "ETH", "fluc_ratio": "3.40%", "high_price": "4,456.82", "last_price": "4,443.22", "low_price": "4,280.18", "start_price": "4,296.98", "volume": "532.66K"}, {"date": "20211130", "type": "ETH", "fluc_ratio": "4.18%", "high_price": "4,749.12", "last_price": "4,628.90", "low_price": "4,349.21", "start_price": "4,443.22", "volume": "973.46K"}, {"date": "20211201", "type": "ETH", "fluc_ratio": "-0.99%", "high_price": "4,778.14", "last_price": "4,583.28", "low_price": "4,525.33", "start_price": "4,628.72", "volume": "669.18K"}, {"date": "20211202", "type": "ETH", "fluc_ratio": "-1.54%", "high_price": "4,629.75", "last_price": "4,512.90", "low_price": "4,437.53", "start_price": "4,583.28", "volume": "608.07K"}, {"date": "20211203", "type": "ETH", "fluc_ratio": "-6.51%", "high_price": "4,646.73", "last_price": "4,219.30", "low_price": "4,047.07", "start_price": "4,512.90", "volume": "942.77K"}, {"date": "20211204", "type": "ETH", "fluc_ratio": "-2.27%", "high_price": "4,237.56", "last_price": "4,123.46", "low_price": "3,533.02", "start_price": "4,219.30", "volume": "1.52M"}, {"date": "20211205", "type": "ETH", "fluc_ratio": "1.73%", "high_price": "4,247.38", "last_price": "4,194.80", "low_price": "4,036.00", "start_price": "4,118.27", "volume": "707.69K"}, {"date": "20211206", "type": "ETH", "fluc_ratio": "3.78%", "high_price": "4,373.23", "last_price": "4,353.31", "low_price": "3,922.65", "start_price": "4,194.95", "volume": "993.79K"}, {"date": "20211207", "type": "ETH", "fluc_ratio": "-1.06%", "high_price": "4,424.20", "last_price": "4,307.08", "low_price": "4,259.45", "start_price": "4,351.36", "volume": "550.78K"}, {"date": "20211208", "type": "ETH", "fluc_ratio": "2.99%", "high_price": "4,449.69", "last_price": "4,435.74", "low_price": "4,229.63", "start_price": "4,307.08", "volume": "574.33K"}, {"date": "20211209", "type": "ETH", "fluc_ratio": "-7.40%", "high_price": "4,482.89", "last_price": "4,107.69", "low_price": "4,078.14", "start_price": "4,435.74", "volume": "642.17K"}, {"date": "20211210", "type": "ETH", "fluc_ratio": "-4.97%", "high_price": "4,226.79", "last_price": "3,903.48", "low_price": "3,894.03", "start_price": "4,107.20", "volume": "798.12K"}, {"date": "20211211", "type": "ETH", "fluc_ratio": "4.41%", "high_price": "4,094.92", "last_price": "4,075.66", "low_price": "3,836.92", "start_price": "3,903.52", "volume": "581.26K"}, {"date": "20211212", "type": "ETH", "fluc_ratio": "1.38%", "high_price": "4,173.21", "last_price": "4,131.78", "low_price": "3,988.29", "start_price": "4,078.17", "volume": "360.45K"}, {"date": "20211213", "type": "ETH", "fluc_ratio": "-8.47%", "high_price": "4,141.27", "last_price": "3,781.94", "low_price": "3,673.19", "start_price": "4,131.47", "volume": "891.67K"}, {"date": "20211214", "type": "ETH", "fluc_ratio": "2.11%", "high_price": "3,879.43", "last_price": "3,861.55", "low_price": "3,690.06", "start_price": "3,782.12", "volume": "577.61K"}, {"date": "20211215", "type": "ETH", "fluc_ratio": "4.08%", "high_price": "4,090.15", "last_price": "4,019.24", "low_price": "3,649.69", "start_price": "3,860.51", "volume": "821.22K"}, {"date": "20211216", "type": "ETH", "fluc_ratio": "-1.56%", "high_price": "4,108.24", "last_price": "3,956.62", "low_price": "3,955.46", "start_price": "4,019.57", "volume": "512.12K"}, {"date": "20211217", "type": "ETH", "fluc_ratio": "-1.98%", "high_price": "3,993.87", "last_price": "3,878.29", "low_price": "3,702.33", "start_price": "3,957.12", "volume": "654.90K"}, {"date": "20211218", "type": "ETH", "fluc_ratio": "2.10%", "high_price": "3,993.05", "last_price": "3,959.83", "low_price": "3,769.91", "start_price": "3,878.20", "volume": "475.86K"}, {"date": "20211219", "type": "ETH", "fluc_ratio": "-0.87%", "high_price": "4,025.36", "last_price": "3,925.34", "low_price": "3,890.90", "start_price": "3,959.90", "volume": "442.49K"}, {"date": "20211220", "type": "ETH", "fluc_ratio": "0.34%", "high_price": "3,978.66", "last_price": "3,938.80", "low_price": "3,757.42", "start_price": "3,925.46", "volume": "531.11K"}, {"date": "20211221", "type": "ETH", "fluc_ratio": "1.98%", "high_price": "4,058.76", "last_price": "4,016.59", "low_price": "3,915.56", "start_price": "3,944.03", "volume": "496.71K"}, {"date": "20211222", "type": "ETH", "fluc_ratio": "-0.92%", "high_price": "4,072.40", "last_price": "3,979.54", "low_price": "3,944.15", "start_price": "4,016.25", "volume": "426.43K"}, {"date": "20211223", "type": "ETH", "fluc_ratio": "3.28%", "high_price": "4,149.17", "last_price": "4,110.14", "low_price": "3,895.89", "start_price": "3,979.57", "volume": "573.18K"}, {"date": "20211224", "type": "ETH", "fluc_ratio": "-1.62%", "high_price": "4,133.77", "last_price": "4,043.39", "low_price": "4,024.24", "start_price": "4,110.20", "volume": "353.85K"}, {"date": "20211225", "type": "ETH", "fluc_ratio": "1.23%", "high_price": "4,136.03", "last_price": "4,093.14", "low_price": "4,024.87", "start_price": "4,043.60", "volume": "308.53K"}, {"date": "20211226", "type": "ETH", "fluc_ratio": "-0.78%", "high_price": "4,104.23", "last_price": "4,061.27", "low_price": "4,005.38", "start_price": "4,093.38", "volume": "283.58K"}, {"date": "20211227", "type": "ETH", "fluc_ratio": "-0.62%", "high_price": "4,125.22", "last_price": "4,036.24", "low_price": "4,033.04", "start_price": "4,062.02", "volume": "313.32K"}, {"date": "20211228", "type": "ETH", "fluc_ratio": "-6.06%", "high_price": "4,036.86", "last_price": "3,791.69", "low_price": "3,760.86", "start_price": "4,036.86", "volume": "527.23K"}, {"date": "20211229", "type": "ETH", "fluc_ratio": "-4.32%", "high_price": "3,825.97", "last_price": "3,627.93", "low_price": "3,607.20", "start_price": "3,792.95", "volume": "456.03K"}, {"date": "20211230", "type": "ETH", "fluc_ratio": "2.25%", "high_price": "3,767.93", "last_price": "3,709.57", "low_price": "3,589.64", "start_price": "3,629.33", "volume": "355.72K"}, {"date": "20211231", "type": "ETH", "fluc_ratio": "-0.85%", "high_price": "3,812.01", "last_price": "3,677.85", "low_price": "3,623.74", "start_price": "3,709.38", "volume": "405.65K"}, {"date": "20220101", "type": "ETH", "fluc_ratio": "2.39%", "high_price": "3,775.20", "last_price": "3,765.67", "low_price": "3,675.75", "start_price": "3,677.69", "volume": "239.54K"}, {"date": "20220102", "type": "ETH", "fluc_ratio": "1.73%", "high_price": "3,851.16", "last_price": "3,830.67", "low_price": "3,718.33", "start_price": "3,765.67", "volume": "242.55K"}, {"date": "20220103", "type": "ETH", "fluc_ratio": "-1.73%", "high_price": "3,849.50", "last_price": "3,764.24", "low_price": "3,682.48", "start_price": "3,830.70", "volume": "338.51K"}, {"date": "20220104", "type": "ETH", "fluc_ratio": "0.67%", "high_price": "3,889.07", "last_price": "3,789.52", "low_price": "3,715.24", "start_price": "3,764.62", "volume": "415.81K"}, {"date": "20220105", "type": "ETH", "fluc_ratio": "-6.69%", "high_price": "3,846.44", "last_price": "3,535.86", "low_price": "3,418.46", "start_price": "3,784.47", "volume": "582.71K"}, {"date": "20220106", "type": "ETH", "fluc_ratio": "-3.62%", "high_price": "3,550.19", "last_price": "3,407.77", "low_price": "3,306.14", "start_price": "3,536.15", "volume": "701.89K"}, {"date": "20220107", "type": "ETH", "fluc_ratio": "-6.23%", "high_price": "3,413.26", "last_price": "3,195.31", "low_price": "3,077.30", "start_price": "3,407.22", "volume": "979.25K"}, {"date": "20220108", "type": "ETH", "fluc_ratio": "-3.61%", "high_price": "3,244.46", "last_price": "3,080.02", "low_price": "3,001.76", "start_price": "3,198.14", "volume": "566.06K"}, {"date": "20220109", "type": "ETH", "fluc_ratio": "2.28%", "high_price": "3,210.34", "last_price": "3,150.30", "low_price": "3,060.47", "start_price": "3,079.89", "volume": "415.87K"}, {"date": "20220110", "type": "ETH", "fluc_ratio": "-2.06%", "high_price": "3,179.96", "last_price": "3,085.43", "low_price": "2,931.68", "start_price": "3,150.27", "volume": "804.38K"}, {"date": "20220111", "type": "ETH", "fluc_ratio": "4.94%", "high_price": "3,262.78", "last_price": "3,237.89", "low_price": "3,053.40", "start_price": "3,084.64", "volume": "505.21K"}, {"date": "20220112", "type": "ETH", "fluc_ratio": "4.11%", "high_price": "3,406.79", "last_price": "3,370.89", "low_price": "3,208.00", "start_price": "3,238.22", "volume": "530.96K"}, {"date": "20220113", "type": "ETH", "fluc_ratio": "-3.94%", "high_price": "3,407.98", "last_price": "3,238.03", "low_price": "3,234.97", "start_price": "3,370.87", "volume": "462.81K"}, {"date": "20220114", "type": "ETH", "fluc_ratio": "2.16%", "high_price": "3,341.24", "last_price": "3,307.90", "low_price": "3,195.65", "start_price": "3,241.95", "volume": "415.18K"}, {"date": "20220115", "type": "ETH", "fluc_ratio": "0.60%", "high_price": "3,369.95", "last_price": "3,327.74", "low_price": "3,265.41", "start_price": "3,307.84", "volume": "292.10K"}, {"date": "20220116", "type": "ETH", "fluc_ratio": "0.57%", "high_price": "3,388.22", "last_price": "3,346.59", "low_price": "3,276.44", "start_price": "3,326.50", "volume": "295.68K"}, {"date": "20220117", "type": "ETH", "fluc_ratio": "-4.10%", "high_price": "3,356.45", "last_price": "3,209.35", "low_price": "3,142.40", "start_price": "3,346.63", "volume": "375.28K"}, {"date": "20220118", "type": "ETH", "fluc_ratio": "-1.53%", "high_price": "3,242.47", "last_price": "3,160.15", "low_price": "3,084.48", "start_price": "3,209.43", "volume": "399.19K"}, {"date": "20220119", "type": "ETH", "fluc_ratio": "-2.42%", "high_price": "3,173.63", "last_price": "3,083.65", "low_price": "3,049.30", "start_price": "3,160.15", "volume": "459.81K"}, {"date": "20220120", "type": "ETH", "fluc_ratio": "-2.56%", "high_price": "3,270.71", "last_price": "3,004.72", "low_price": "2,989.19", "start_price": "3,084.48", "volume": "481.08K"}, {"date": "20220121", "type": "ETH", "fluc_ratio": "-14.43%", "high_price": "3,032.69", "last_price": "2,571.29", "low_price": "2,471.80", "start_price": "3,000.21", "volume": "1.42M"}, {"date": "20220122", "type": "ETH", "fluc_ratio": "-6.17%", "high_price": "2,621.21", "last_price": "2,412.52", "low_price": "2,311.80", "start_price": "2,570.67", "volume": "1.48M"}, {"date": "20220123", "type": "ETH", "fluc_ratio": "5.32%", "high_price": "2,547.19", "last_price": "2,540.81", "low_price": "2,373.85", "start_price": "2,412.52", "volume": "766.83K"}, {"date": "20220124", "type": "ETH", "fluc_ratio": "-3.93%", "high_price": "2,540.81", "last_price": "2,441.01", "low_price": "2,161.55", "start_price": "2,540.81", "volume": "1.56M"}, {"date": "20220125", "type": "ETH", "fluc_ratio": "0.70%", "high_price": "2,504.32", "last_price": "2,458.07", "low_price": "2,352.36", "start_price": "2,441.01", "volume": "656.03K"}, {"date": "20220126", "type": "ETH", "fluc_ratio": "0.14%", "high_price": "2,719.32", "last_price": "2,461.41", "low_price": "2,405.66", "start_price": "2,458.07", "volume": "1.05M"}, {"date": "20220127", "type": "ETH", "fluc_ratio": "-1.49%", "high_price": "2,515.19", "last_price": "2,424.66", "low_price": "2,317.30", "start_price": "2,462.25", "volume": "774.54K"}, {"date": "20220128", "type": "ETH", "fluc_ratio": "5.00%", "high_price": "2,556.34", "last_price": "2,545.95", "low_price": "2,362.53", "start_price": "2,424.66", "volume": "634.50K"}, {"date": "20220129", "type": "ETH", "fluc_ratio": "2.12%", "high_price": "2,632.51", "last_price": "2,600.02", "low_price": "2,520.14", "start_price": "2,545.95", "volume": "484.18K"}, {"date": "20220130", "type": "ETH", "fluc_ratio": "0.11%", "high_price": "2,636.04", "last_price": "2,602.77", "low_price": "2,543.99", "start_price": "2,600.12", "volume": "381.84K"}, {"date": "20220131", "type": "ETH", "fluc_ratio": "3.23%", "high_price": "2,704.64", "last_price": "2,686.82", "low_price": "2,478.85", "start_price": "2,602.71", "volume": "601.73K"}, {"date": "20220201", "type": "ETH", "fluc_ratio": "3.73%", "high_price": "2,808.60", "last_price": "2,787.16", "low_price": "2,676.32", "start_price": "2,686.82", "volume": "521.74K"}, {"date": "20220202", "type": "ETH", "fluc_ratio": "-3.81%", "high_price": "2,809.57", "last_price": "2,681.00", "low_price": "2,618.07", "start_price": "2,787.16", "volume": "602.40K"}, {"date": "20220203", "type": "ETH", "fluc_ratio": "0.44%", "high_price": "2,723.97", "last_price": "2,692.80", "low_price": "2,579.80", "start_price": "2,680.66", "volume": "549.27K"}, {"date": "20220204", "type": "ETH", "fluc_ratio": "11.22%", "high_price": "2,994.99", "last_price": "2,994.99", "low_price": "2,671.72", "start_price": "2,692.80", "volume": "908.75K"}, {"date": "20220205", "type": "ETH", "fluc_ratio": "0.63%", "high_price": "3,058.88", "last_price": "3,013.81", "low_price": "2,963.11", "start_price": "2,994.74", "volume": "473.62K"}, {"date": "20220206", "type": "ETH", "fluc_ratio": "1.41%", "high_price": "3,073.23", "last_price": "3,056.20", "low_price": "2,957.16", "start_price": "3,013.75", "volume": "316.58K"}, {"date": "20220207", "type": "ETH", "fluc_ratio": "2.75%", "high_price": "3,185.77", "last_price": "3,140.18", "low_price": "2,995.59", "start_price": "3,056.29", "volume": "568.42K"}, {"date": "20220208", "type": "ETH", "fluc_ratio": "-0.77%", "high_price": "3,228.86", "last_price": "3,115.88", "low_price": "3,029.70", "start_price": "3,139.65", "volume": "664.45K"}, {"date": "20220209", "type": "ETH", "fluc_ratio": "4.10%", "high_price": "3,266.41", "last_price": "3,243.62", "low_price": "3,055.95", "start_price": "3,115.91", "volume": "477.82K"}, {"date": "20220210", "type": "ETH", "fluc_ratio": "-5.30%", "high_price": "3,277.36", "last_price": "3,071.83", "low_price": "3,058.59", "start_price": "3,243.73", "volume": "742.54K"}, {"date": "20220211", "type": "ETH", "fluc_ratio": "-4.69%", "high_price": "3,136.33", "last_price": "2,927.63", "low_price": "2,880.60", "start_price": "3,071.80", "volume": "607.93K"}, {"date": "20220212", "type": "ETH", "fluc_ratio": "-0.36%", "high_price": "2,984.72", "last_price": "2,917.10", "low_price": "2,858.85", "start_price": "2,927.64", "volume": "433.29K"}, {"date": "20220213", "type": "ETH", "fluc_ratio": "-1.61%", "high_price": "2,952.94", "last_price": "2,870.25", "low_price": "2,838.29", "start_price": "2,917.16", "volume": "303.12K"}, {"date": "20220214", "type": "ETH", "fluc_ratio": "2.06%", "high_price": "2,963.70", "last_price": "2,929.31", "low_price": "2,834.13", "start_price": "2,871.06", "volume": "477.24K"}, {"date": "20220215", "type": "ETH", "fluc_ratio": "8.64%", "high_price": "3,193.18", "last_price": "3,182.27", "low_price": "2,912.61", "start_price": "2,929.29", "volume": "540.04K"}, {"date": "20220216", "type": "ETH", "fluc_ratio": "-1.99%", "high_price": "3,184.88", "last_price": "3,118.90", "low_price": "3,045.92", "start_price": "3,182.32", "volume": "416.70K"}, {"date": "20220217", "type": "ETH", "fluc_ratio": "-7.21%", "high_price": "3,159.83", "last_price": "2,894.03", "low_price": "2,855.66", "start_price": "3,122.33", "volume": "661.98K"}, {"date": "20220218", "type": "ETH", "fluc_ratio": "-3.96%", "high_price": "2,943.14", "last_price": "2,779.56", "low_price": "2,754.15", "start_price": "2,893.78", "volume": "623.19K"}, {"date": "20220219", "type": "ETH", "fluc_ratio": "-0.57%", "high_price": "2,829.20", "last_price": "2,763.81", "low_price": "2,699.70", "start_price": "2,779.44", "volume": "377.08K"}, {"date": "20220220", "type": "ETH", "fluc_ratio": "-5.23%", "high_price": "2,764.46", "last_price": "2,619.32", "low_price": "2,577.52", "start_price": "2,763.97", "volume": "508.49K"}, {"date": "20220221", "type": "ETH", "fluc_ratio": "-1.89%", "high_price": "2,755.58", "last_price": "2,569.87", "low_price": "2,560.24", "start_price": "2,619.32", "volume": "996.71K"}, {"date": "20220222", "type": "ETH", "fluc_ratio": "2.58%", "high_price": "2,663.01", "last_price": "2,636.13", "low_price": "2,501.40", "start_price": "2,569.19", "volume": "841.13K"}, {"date": "20220223", "type": "ETH", "fluc_ratio": "-2.20%", "high_price": "2,749.80", "last_price": "2,578.15", "low_price": "2,578.15", "start_price": "2,637.38", "volume": "636.50K"}, {"date": "20220224", "type": "ETH", "fluc_ratio": "0.71%", "high_price": "2,732.02", "last_price": "2,596.52", "low_price": "2,303.07", "start_price": "2,578.54", "volume": "1.85M"}, {"date": "20220225", "type": "ETH", "fluc_ratio": "6.59%", "high_price": "2,830.31", "last_price": "2,767.53", "low_price": "2,573.39", "start_price": "2,596.52", "volume": "828.87K"}, {"date": "20220226", "type": "ETH", "fluc_ratio": "0.34%", "high_price": "2,856.01", "last_price": "2,776.96", "low_price": "2,734.56", "start_price": "2,767.58", "volume": "520.44K"}, {"date": "20220227", "type": "ETH", "fluc_ratio": "-5.78%", "high_price": "2,834.61", "last_price": "2,616.34", "low_price": "2,562.94", "start_price": "2,779.55", "volume": "804.74K"}, {"date": "20220228", "type": "ETH", "fluc_ratio": "11.70%", "high_price": "2,949.44", "last_price": "2,922.50", "low_price": "2,574.12", "start_price": "2,616.34", "volume": "899.19K"}, {"date": "20220301", "type": "ETH", "fluc_ratio": "1.82%", "high_price": "3,036.59", "last_price": "2,975.81", "low_price": "2,858.54", "start_price": "2,922.44", "volume": "828.62K"}, {"date": "20220302", "type": "ETH", "fluc_ratio": "-0.96%", "high_price": "3,041.84", "last_price": "2,947.14", "low_price": "2,914.70", "start_price": "2,975.80", "volume": "740.37K"}, {"date": "20220303", "type": "ETH", "fluc_ratio": "-3.81%", "high_price": "2,967.90", "last_price": "2,834.91", "low_price": "2,789.87", "start_price": "2,947.03", "volume": "521.36K"}, {"date": "20220304", "type": "ETH", "fluc_ratio": "-7.50%", "high_price": "2,835.94", "last_price": "2,622.15", "low_price": "2,575.63", "start_price": "2,834.78", "volume": "1.50B"}, {"date": "20220305", "type": "ETH", "fluc_ratio": "1.65%", "high_price": "2,684.50", "last_price": "2,665.42", "low_price": "2,592.07", "start_price": "2,622.15", "volume": "709.87M"}, {"date": "20220306", "type": "ETH", "fluc_ratio": "-4.35%", "high_price": "2,673.19", "last_price": "2,549.40", "low_price": "2,542.19", "start_price": "2,665.42", "volume": "881.09M"}, {"date": "20220307", "type": "ETH", "fluc_ratio": "-2.23%", "high_price": "2,645.41", "last_price": "2,492.53", "low_price": "2,447.74", "start_price": "2,549.40", "volume": "1.58B"}, {"date": "20220308", "type": "ETH", "fluc_ratio": "3.40%", "high_price": "2,623.99", "last_price": "2,577.21", "low_price": "2,483.29", "start_price": "2,492.53", "volume": "1.44B"}, {"date": "20220309", "type": "ETH", "fluc_ratio": "5.81%", "high_price": "2,772.09", "last_price": "2,726.94", "low_price": "2,569.13", "start_price": "2,577.21", "volume": "1.52B"}, {"date": "20220310", "type": "ETH", "fluc_ratio": "-4.42%", "high_price": "2,731.37", "last_price": "2,606.50", "low_price": "2,559.90", "start_price": "2,726.94", "volume": "1.46B"}, {"date": "20220311", "type": "ETH", "fluc_ratio": "-1.90%", "high_price": "2,670.05", "last_price": "2,556.96", "low_price": "2,525.20", "start_price": "2,606.50", "volume": "1.28B"}, {"date": "20220312", "type": "ETH", "fluc_ratio": "0.50%", "high_price": "2,612.33", "last_price": "2,569.80", "low_price": "2,555.85", "start_price": "2,556.96", "volume": "567.25M"}, {"date": "20220313", "type": "ETH", "fluc_ratio": "-2.06%", "high_price": "2,600.65", "last_price": "2,516.75", "low_price": "2,494.59", "start_price": "2,569.80", "volume": "811.55M"}, {"date": "20220314", "type": "ETH", "fluc_ratio": "2.88%", "high_price": "2,608.68", "last_price": "2,589.30", "low_price": "2,500.12", "start_price": "2,516.75", "volume": "991.82M"}, {"date": "20220315", "type": "ETH", "fluc_ratio": "1.09%", "high_price": "2,667.61", "last_price": "2,617.43", "low_price": "2,510.75", "start_price": "2,589.54", "volume": "1.19B"}, {"date": "20220316", "type": "ETH", "fluc_ratio": "5.98%", "high_price": "2,787.12", "last_price": "2,773.94", "low_price": "2,603.80", "start_price": "2,617.43", "volume": "1.79B"}, {"date": "20220317", "type": "ETH", "fluc_ratio": "1.38%", "high_price": "2,832.61", "last_price": "2,812.29", "low_price": "2,747.06", "start_price": "2,773.80", "volume": "1.06B"}, {"date": "20220318", "type": "ETH", "fluc_ratio": "4.53%", "high_price": "2,983.11", "last_price": "2,939.76", "low_price": "2,768.65", "start_price": "2,812.29", "volume": "1.59B"}, {"date": "20220319", "type": "ETH", "fluc_ratio": "0.35%", "high_price": "2,984.00", "last_price": "2,949.92", "low_price": "2,895.30", "start_price": "2,939.76", "volume": "392.64K"}, {"date": "20220320", "type": "ETH", "fluc_ratio": "-2.99%", "high_price": "2,962.19", "last_price": "2,861.69", "low_price": "2,819.27", "start_price": "2,950.03", "volume": "436.11K"}, {"date": "20220321", "type": "ETH", "fluc_ratio": "1.05%", "high_price": "2,960.42", "last_price": "2,891.63", "low_price": "2,830.38", "start_price": "2,861.66", "volume": "546.61K"}, {"date": "20220322", "type": "ETH", "fluc_ratio": "2.70%", "high_price": "3,048.32", "last_price": "2,969.64", "low_price": "2,887.69", "start_price": "2,891.41", "volume": "716.47K"}, {"date": "20220323", "type": "ETH", "fluc_ratio": "2.24%", "high_price": "3,042.28", "last_price": "3,036.12", "low_price": "2,925.78", "start_price": "2,969.64", "volume": "536.63K"}, {"date": "20220324", "type": "ETH", "fluc_ratio": "2.41%", "high_price": "3,126.37", "last_price": "3,109.25", "low_price": "3,005.99", "start_price": "3,036.18", "volume": "699.58K"}, {"date": "20220325", "type": "ETH", "fluc_ratio": "-0.18%", "high_price": "3,192.73", "last_price": "3,103.51", "low_price": "3,081.71", "start_price": "3,110.80", "volume": "583.25K"}, {"date": "20220326", "type": "ETH", "fluc_ratio": "1.37%", "high_price": "3,150.09", "last_price": "3,146.01", "low_price": "3,085.80", "start_price": "3,103.43", "volume": "244.28K"}, {"date": "20220327", "type": "ETH", "fluc_ratio": "4.80%", "high_price": "3,297.40", "last_price": "3,297.04", "low_price": "3,126.46", "start_price": "3,145.95", "volume": "402.02K"}, {"date": "20220328", "type": "ETH", "fluc_ratio": "0.98%", "high_price": "3,428.41", "last_price": "3,329.38", "low_price": "3,275.32", "start_price": "3,295.73", "volume": "628.91K"}, {"date": "20220329", "type": "ETH", "fluc_ratio": "2.18%", "high_price": "3,481.23", "last_price": "3,401.89", "low_price": "3,329.67", "start_price": "3,329.67", "volume": "570.03K"}, {"date": "20220330", "type": "ETH", "fluc_ratio": "-0.48%", "high_price": "3,445.98", "last_price": "3,385.64", "low_price": "3,333.50", "start_price": "3,401.86", "volume": "425.38K"}, {"date": "20220331", "type": "ETH", "fluc_ratio": "-3.05%", "high_price": "3,444.43", "last_price": "3,282.35", "low_price": "3,263.36", "start_price": "3,385.60", "volume": "545.44K"}, {"date": "20220401", "type": "ETH", "fluc_ratio": "5.30%", "high_price": "3,478.74", "last_price": "3,456.18", "low_price": "3,215.33", "start_price": "3,282.33", "volume": "649.92K"}, {"date": "20220402", "type": "ETH", "fluc_ratio": "-0.40%", "high_price": "3,529.63", "last_price": "3,442.34", "low_price": "3,436.79", "start_price": "3,456.18", "volume": "629.29K"}, {"date": "20220403", "type": "ETH", "fluc_ratio": "2.29%", "high_price": "3,579.82", "last_price": "3,521.10", "low_price": "3,414.40", "start_price": "3,442.34", "volume": "473.54K"}, {"date": "20220404", "type": "ETH", "fluc_ratio": "-0.02%", "high_price": "3,544.92", "last_price": "3,520.41", "low_price": "3,412.01", "start_price": "3,521.16", "volume": "547.68K"}, {"date": "20220405", "type": "ETH", "fluc_ratio": "-3.23%", "high_price": "3,554.54", "last_price": "3,406.78", "low_price": "3,400.74", "start_price": "3,520.35", "volume": "500.27K"}, {"date": "20220406", "type": "ETH", "fluc_ratio": "-6.96%", "high_price": "3,406.87", "last_price": "3,169.58", "low_price": "3,164.24", "start_price": "3,406.83", "volume": "950.59K"}, {"date": "20220407", "type": "ETH", "fluc_ratio": "1.87%", "high_price": "3,268.56", "last_price": "3,228.84", "low_price": "3,143.96", "start_price": "3,169.58", "volume": "569.39K"}, {"date": "20220408", "type": "ETH", "fluc_ratio": "-1.08%", "high_price": "3,311.42", "last_price": "3,193.93", "low_price": "3,174.14", "start_price": "3,228.83", "volume": "654.82K"}, {"date": "20220409", "type": "ETH", "fluc_ratio": "2.05%", "high_price": "3,268.18", "last_price": "3,259.35", "low_price": "3,182.10", "start_price": "3,193.54", "volume": "283.24K"}, {"date": "20220410", "type": "ETH", "fluc_ratio": "-1.76%", "high_price": "3,306.14", "last_price": "3,201.84", "low_price": "3,198.10", "start_price": "3,259.59", "volume": "327.86K"}, {"date": "20220411", "type": "ETH", "fluc_ratio": "-6.98%", "high_price": "3,213.52", "last_price": "2,978.29", "low_price": "2,953.66", "start_price": "3,201.99", "volume": "876.67K"}, {"date": "20220412", "type": "ETH", "fluc_ratio": "1.64%", "high_price": "3,082.02", "last_price": "3,027.25", "low_price": "2,951.80", "start_price": "2,978.45", "volume": "790.54K"}, {"date": "20220413", "type": "ETH", "fluc_ratio": "2.96%", "high_price": "3,128.20", "last_price": "3,116.92", "low_price": "2,999.66", "start_price": "3,027.64", "volume": "563.89K"}, {"date": "20220414", "type": "ETH", "fluc_ratio": "-3.05%", "high_price": "3,143.18", "last_price": "3,021.93", "low_price": "2,980.84", "start_price": "3,117.21", "volume": "546.54K"}, {"date": "20220415", "type": "ETH", "fluc_ratio": "0.66%", "high_price": "3,056.84", "last_price": "3,042.01", "low_price": "2,996.62", "start_price": "3,021.93", "volume": "309.95K"}, {"date": "20220416", "type": "ETH", "fluc_ratio": "0.56%", "high_price": "3,084.84", "last_price": "3,058.96", "low_price": "3,011.47", "start_price": "3,042.01", "volume": "245.47K"}, {"date": "20220417", "type": "ETH", "fluc_ratio": "-2.29%", "high_price": "3,081.14", "last_price": "2,989.05", "low_price": "2,983.17", "start_price": "3,058.96", "volume": "311.54K"}, {"date": "20220418", "type": "ETH", "fluc_ratio": "2.23%", "high_price": "3,069.07", "last_price": "3,055.64", "low_price": "2,887.25", "start_price": "2,989.05", "volume": "681.76K"}, {"date": "20220419", "type": "ETH", "fluc_ratio": "1.52%", "high_price": "3,128.86", "last_price": "3,102.01", "low_price": "3,030.32", "start_price": "3,055.86", "volume": "427.14K"}, {"date": "20220420", "type": "ETH", "fluc_ratio": "-0.83%", "high_price": "3,161.90", "last_price": "3,076.38", "low_price": "3,037.67", "start_price": "3,101.79", "volume": "512.72K"}, {"date": "20220421", "type": "ETH", "fluc_ratio": "-3.00%", "high_price": "3,176.69", "last_price": "2,983.95", "low_price": "2,950.97", "start_price": "3,076.06", "volume": "675.44K"}, {"date": "20220422", "type": "ETH", "fluc_ratio": "-0.70%", "high_price": "3,029.14", "last_price": "2,963.00", "low_price": "2,937.47", "start_price": "2,983.91", "volume": "544.89K"}, {"date": "20220423", "type": "ETH", "fluc_ratio": "-1.05%", "high_price": "2,977.45", "last_price": "2,931.90", "low_price": "2,917.84", "start_price": "2,963.00", "volume": "227.07K"}, {"date": "20220424", "type": "ETH", "fluc_ratio": "-0.34%", "high_price": "2,966.94", "last_price": "2,922.03", "low_price": "2,915.66", "start_price": "2,931.90", "volume": "269.29K"}, {"date": "20220425", "type": "ETH", "fluc_ratio": "2.88%", "high_price": "3,023.23", "last_price": "3,006.04", "low_price": "2,800.21", "start_price": "2,922.03", "volume": "807.69K"}, {"date": "20220426", "type": "ETH", "fluc_ratio": "-6.51%", "high_price": "3,032.70", "last_price": "2,810.42", "low_price": "2,768.38", "start_price": "3,006.04", "volume": "694.46K"}, {"date": "20220427", "type": "ETH", "fluc_ratio": "2.80%", "high_price": "2,916.39", "last_price": "2,888.99", "low_price": "2,795.58", "start_price": "2,810.42", "volume": "602.24K"}, {"date": "20220428", "type": "ETH", "fluc_ratio": "1.66%", "high_price": "2,977.78", "last_price": "2,937.01", "low_price": "2,856.42", "start_price": "2,889.01", "volume": "726.03K"}, {"date": "20220429", "type": "ETH", "fluc_ratio": "-4.10%", "high_price": "2,946.18", "last_price": "2,816.66", "low_price": "2,778.33", "start_price": "2,937.01", "volume": "629.56K"}, {"date": "20220430", "type": "ETH", "fluc_ratio": "-3.18%", "high_price": "2,841.16", "last_price": "2,727.18", "low_price": "2,716.31", "start_price": "2,817.14", "volume": "430.98K"}, {"date": "20220501", "type": "ETH", "fluc_ratio": "3.62%", "high_price": "2,847.02", "last_price": "2,825.80", "low_price": "2,720.57", "start_price": "2,727.20", "volume": "512.01K"}, {"date": "20220502", "type": "ETH", "fluc_ratio": "1.07%", "high_price": "2,879.99", "last_price": "2,856.01", "low_price": "2,780.08", "start_price": "2,825.65", "volume": "617.74K"}, {"date": "20220503", "type": "ETH", "fluc_ratio": "-2.61%", "high_price": "2,861.42", "last_price": "2,781.47", "low_price": "2,757.36", "start_price": "2,856.01", "volume": "447.80K"}, {"date": "20220504", "type": "ETH", "fluc_ratio": "5.72%", "high_price": "2,963.54", "last_price": "2,940.70", "low_price": "2,773.90", "start_price": "2,781.47", "volume": "662.07K"}, {"date": "20220505", "type": "ETH", "fluc_ratio": "-6.57%", "high_price": "2,952.84", "last_price": "2,747.46", "low_price": "2,730.95", "start_price": "2,940.70", "volume": "899.82K"}, {"date": "20220506", "type": "ETH", "fluc_ratio": "-1.99%", "high_price": "2,757.14", "last_price": "2,692.88", "low_price": "2,635.85", "start_price": "2,747.60", "volume": "881.18K"}, {"date": "20220507", "type": "ETH", "fluc_ratio": "-2.11%", "high_price": "2,703.11", "last_price": "2,636.03", "low_price": "2,589.29", "start_price": "2,692.92", "volume": "458.05K"}, {"date": "20220508", "type": "ETH", "fluc_ratio": "-4.40%", "high_price": "2,641.84", "last_price": "2,519.98", "low_price": "2,492.59", "start_price": "2,636.03", "volume": "925.40K"}, {"date": "20220509", "type": "ETH", "fluc_ratio": "-11.54%", "high_price": "2,529.35", "last_price": "2,229.10", "low_price": "2,228.90", "start_price": "2,519.98", "volume": "1.93M"}, {"date": "20220510", "type": "ETH", "fluc_ratio": "5.08%", "high_price": "2,455.19", "last_price": "2,342.30", "low_price": "2,202.02", "start_price": "2,229.69", "volume": "1.95M"}, {"date": "20220511", "type": "ETH", "fluc_ratio": "-11.16%", "high_price": "2,451.33", "last_price": "2,080.79", "low_price": "2,007.57", "start_price": "2,342.27", "volume": "2.70M"}, {"date": "20220512", "type": "ETH", "fluc_ratio": "-6.03%", "high_price": "2,190.51", "last_price": "1,955.36", "low_price": "1,796.24", "start_price": "2,087.17", "volume": "2.84M"}, {"date": "20220513", "type": "ETH", "fluc_ratio": "2.77%", "high_price": "2,146.22", "last_price": "2,009.53", "low_price": "1,941.53", "start_price": "1,955.59", "volume": "1.34M"}, {"date": "20220514", "type": "ETH", "fluc_ratio": "2.33%", "high_price": "2,068.66", "last_price": "2,056.30", "low_price": "1,952.07", "start_price": "2,009.55", "volume": "656.94K"}, {"date": "20220515", "type": "ETH", "fluc_ratio": "4.36%", "high_price": "2,161.78", "last_price": "2,145.86", "low_price": "2,001.74", "start_price": "2,056.33", "volume": "589.77K"}, {"date": "20220516", "type": "ETH", "fluc_ratio": "-5.73%", "high_price": "2,145.86", "last_price": "2,022.93", "low_price": "1,979.93", "start_price": "2,145.86", "volume": "950.85K"}, {"date": "20220517", "type": "ETH", "fluc_ratio": "3.37%", "high_price": "2,120.03", "last_price": "2,091.14", "low_price": "2,008.84", "start_price": "2,023.00", "volume": "736.63K"}, {"date": "20220518", "type": "ETH", "fluc_ratio": "-8.56%", "high_price": "2,108.84", "last_price": "1,912.12", "low_price": "1,909.56", "start_price": "2,091.05", "volume": "751.82K"}, {"date": "20220519", "type": "ETH", "fluc_ratio": "5.61%", "high_price": "2,039.71", "last_price": "2,019.34", "low_price": "1,903.67", "start_price": "1,913.99", "volume": "858.97K"}, {"date": "20220520", "type": "ETH", "fluc_ratio": "-2.95%", "high_price": "2,061.08", "last_price": "1,959.85", "low_price": "1,923.86", "start_price": "2,019.36", "volume": "699.69K"}, {"date": "20220521", "type": "ETH", "fluc_ratio": "0.78%", "high_price": "1,989.44", "last_price": "1,975.12", "low_price": "1,940.59", "start_price": "1,959.79", "volume": "292.47K"}, {"date": "20220522", "type": "ETH", "fluc_ratio": "3.45%", "high_price": "2,055.15", "last_price": "2,043.19", "low_price": "1,966.34", "start_price": "1,975.12", "volume": "425.98K"}, {"date": "20220523", "type": "ETH", "fluc_ratio": "-3.44%", "high_price": "2,086.21", "last_price": "1,972.93", "low_price": "1,959.57", "start_price": "2,043.19", "volume": "738.09K"}, {"date": "20220524", "type": "ETH", "fluc_ratio": "0.33%", "high_price": "1,992.60", "last_price": "1,979.35", "low_price": "1,914.48", "start_price": "1,973.01", "volume": "620.41K"}, {"date": "20220525", "type": "ETH", "fluc_ratio": "-1.84%", "high_price": "2,020.64", "last_price": "1,942.91", "low_price": "1,937.52", "start_price": "1,979.40", "volume": "639.93K"}, {"date": "20220526", "type": "ETH", "fluc_ratio": "-7.69%", "high_price": "1,964.91", "last_price": "1,793.42", "low_price": "1,744.12", "start_price": "1,942.89", "volume": "1.42M"}, {"date": "20220527", "type": "ETH", "fluc_ratio": "-3.85%", "high_price": "1,820.82", "last_price": "1,724.30", "low_price": "1,708.62", "start_price": "1,793.19", "volume": "1.57M"}, {"date": "20220528", "type": "ETH", "fluc_ratio": "3.97%", "high_price": "1,807.79", "last_price": "1,792.68", "low_price": "1,722.88", "start_price": "1,724.67", "volume": "658.23K"}, {"date": "20220529", "type": "ETH", "fluc_ratio": "1.16%", "high_price": "1,824.81", "last_price": "1,813.56", "low_price": "1,764.72", "start_price": "1,792.25", "volume": "554.58K"}, {"date": "20220530", "type": "ETH", "fluc_ratio": "10.20%", "high_price": "2,009.95", "last_price": "1,998.46", "low_price": "1,804.33", "start_price": "1,813.56", "volume": "1.04M"}, {"date": "20220531", "type": "ETH", "fluc_ratio": "-2.84%", "high_price": "2,015.02", "last_price": "1,941.79", "low_price": "1,928.93", "start_price": "1,998.46", "volume": "933.24K"}, {"date": "20220601", "type": "ETH", "fluc_ratio": "-6.37%", "high_price": "1,971.22", "last_price": "1,818.07", "low_price": "1,770.85", "start_price": "1,941.81", "volume": "1.29M"}, {"date": "20220602", "type": "ETH", "fluc_ratio": "0.91%", "high_price": "1,851.25", "last_price": "1,834.64", "low_price": "1,784.23", "start_price": "1,817.98", "volume": "975.53K"}, {"date": "20220603", "type": "ETH", "fluc_ratio": "-3.24%", "high_price": "1,843.31", "last_price": "1,775.29", "low_price": "1,740.83", "start_price": "1,834.66", "volume": "884.53K"}, {"date": "20220604", "type": "ETH", "fluc_ratio": "1.64%", "high_price": "1,815.19", "last_price": "1,804.37", "low_price": "1,748.89", "start_price": "1,775.28", "volume": "442.10K"}, {"date": "20220605", "type": "ETH", "fluc_ratio": "0.13%", "high_price": "1,829.25", "last_price": "1,806.71", "low_price": "1,773.65", "start_price": "1,804.60", "volume": "437.73K"}, {"date": "20220606", "type": "ETH", "fluc_ratio": "2.95%", "high_price": "1,919.40", "last_price": "1,859.99", "low_price": "1,804.77", "start_price": "1,806.11", "volume": "939.37K"}, {"date": "20220607", "type": "ETH", "fluc_ratio": "-2.49%", "high_price": "1,870.99", "last_price": "1,813.72", "low_price": "1,727.77", "start_price": "1,859.99", "volume": "1.64M"}, {"date": "20220608", "type": "ETH", "fluc_ratio": "-1.14%", "high_price": "1,837.41", "last_price": "1,793.00", "low_price": "1,766.94", "start_price": "1,813.05", "volume": "1.09M"}, {"date": "20220609", "type": "ETH", "fluc_ratio": "-0.28%", "high_price": "1,832.70", "last_price": "1,788.06", "low_price": "1,778.00", "start_price": "1,792.81", "volume": "625.76K"}, {"date": "20220610", "type": "ETH", "fluc_ratio": "-6.99%", "high_price": "1,803.54", "last_price": "1,663.02", "low_price": "1,657.30", "start_price": "1,788.15", "volume": "1.13M"}, {"date": "20220611", "type": "ETH", "fluc_ratio": "-7.91%", "high_price": "1,681.58", "last_price": "1,531.42", "low_price": "1,503.15", "start_price": "1,663.04", "volume": "1.44M"}, {"date": "20220612", "type": "ETH", "fluc_ratio": "-6.27%", "high_price": "1,542.01", "last_price": "1,435.46", "low_price": "1,430.93", "start_price": "1,531.50", "volume": "1.82M"}, {"date": "20220613", "type": "ETH", "fluc_ratio": "-15.94%", "high_price": "1,454.07", "last_price": "1,206.67", "low_price": "1,168.68", "start_price": "1,434.43", "volume": "4.39M"}, {"date": "20220614", "type": "ETH", "fluc_ratio": "0.35%", "high_price": "1,261.39", "last_price": "1,210.84", "low_price": "1,078.11", "start_price": "1,206.67", "volume": "3.27M"}, {"date": "20220615", "type": "ETH", "fluc_ratio": "2.24%", "high_price": "1,244.80", "last_price": "1,237.92", "low_price": "1,016.99", "start_price": "1,208.82", "volume": "3.73M"}, {"date": "20220616", "type": "ETH", "fluc_ratio": "-13.69%", "high_price": "1,254.28", "last_price": "1,068.49", "low_price": "1,052.65", "start_price": "1,237.92", "volume": "1.76M"}, {"date": "20220617", "type": "ETH", "fluc_ratio": "1.68%", "high_price": "1,116.46", "last_price": "1,086.47", "low_price": "1,052.17", "start_price": "1,068.49", "volume": "1.45M"}, {"date": "20220618", "type": "ETH", "fluc_ratio": "-8.36%", "high_price": "1,096.93", "last_price": "995.61", "low_price": "883.35", "start_price": "1,086.47", "volume": "2.77M"}, {"date": "20220619", "type": "ETH", "fluc_ratio": "13.34%", "high_price": "1,152.07", "last_price": "1,128.39", "low_price": "938.24", "start_price": "995.49", "volume": "2.42M"}, {"date": "20220620", "type": "ETH", "fluc_ratio": "-0.01%", "high_price": "1,165.62", "last_price": "1,128.32", "low_price": "1,056.58", "start_price": "1,128.39", "volume": "2.04M"}, {"date": "20220621", "type": "ETH", "fluc_ratio": "-0.21%", "high_price": "1,192.27", "last_price": "1,125.96", "low_price": "1,110.63", "start_price": "1,128.29", "volume": "1.60M"}, {"date": "20220622", "type": "ETH", "fluc_ratio": "-6.83%", "high_price": "1,127.06", "last_price": "1,049.02", "low_price": "1,045.37", "start_price": "1,125.96", "volume": "1.58M"}, {"date": "20220623", "type": "ETH", "fluc_ratio": "9.07%", "high_price": "1,152.97", "last_price": "1,144.19", "low_price": "1,046.57", "start_price": "1,049.02", "volume": "1.57M"}, {"date": "20220624", "type": "ETH", "fluc_ratio": "7.07%", "high_price": "1,244.82", "last_price": "1,225.03", "low_price": "1,132.87", "start_price": "1,144.33", "volume": "1.66M"}, {"date": "20220625", "type": "ETH", "fluc_ratio": "1.37%", "high_price": "1,255.55", "last_price": "1,241.76", "low_price": "1,181.11", "start_price": "1,224.96", "volume": "1.03M"}, {"date": "20220626", "type": "ETH", "fluc_ratio": "-3.52%", "high_price": "1,276.81", "last_price": "1,198.03", "low_price": "1,196.20", "start_price": "1,241.80", "volume": "1.13M"}, {"date": "20220627", "type": "ETH", "fluc_ratio": "-0.60%", "high_price": "1,237.14", "last_price": "1,190.84", "low_price": "1,176.77", "start_price": "1,198.03", "volume": "1.07M"}, {"date": "20220628", "type": "ETH", "fluc_ratio": "-3.94%", "high_price": "1,234.96", "last_price": "1,143.97", "low_price": "1,137.57", "start_price": "1,191.02", "volume": "1.32M"}, {"date": "20220629", "type": "ETH", "fluc_ratio": "-3.89%", "high_price": "1,155.02", "last_price": "1,099.51", "low_price": "1,088.10", "start_price": "1,143.95", "volume": "1.54M"}, {"date": "20220630", "type": "ETH", "fluc_ratio": "-2.77%", "high_price": "1,105.88", "last_price": "1,069.05", "low_price": "1,000.77", "start_price": "1,099.51", "volume": "1.71M"}, {"date": "20220701", "type": "ETH", "fluc_ratio": "-0.95%", "high_price": "1,110.25", "last_price": "1,058.94", "low_price": "1,035.79", "start_price": "1,069.13", "volume": "1.89M"}, {"date": "20220702", "type": "ETH", "fluc_ratio": "0.72%", "high_price": "1,077.66", "last_price": "1,066.60", "low_price": "1,029.03", "start_price": "1,059.05", "volume": "865.06K"}, {"date": "20220703", "type": "ETH", "fluc_ratio": "0.70%", "high_price": "1,086.90", "last_price": "1,074.08", "low_price": "1,041.82", "start_price": "1,066.60", "volume": "755.27K"}, {"date": "20220704", "type": "ETH", "fluc_ratio": "7.18%", "high_price": "1,159.76", "last_price": "1,151.19", "low_price": "1,045.97", "start_price": "1,074.07", "volume": "1.35M"}, {"date": "20220705", "type": "ETH", "fluc_ratio": "-1.50%", "high_price": "1,170.97", "last_price": "1,133.90", "low_price": "1,079.36", "start_price": "1,151.19", "volume": "1.59M"}, {"date": "20220706", "type": "ETH", "fluc_ratio": "4.63%", "high_price": "1,202.09", "last_price": "1,186.45", "low_price": "1,112.02", "start_price": "1,133.87", "volume": "1.42M"}, {"date": "20220707", "type": "ETH", "fluc_ratio": "4.36%", "high_price": "1,252.69", "last_price": "1,238.15", "low_price": "1,163.85", "start_price": "1,186.48", "volume": "1.18M"}, {"date": "20220708", "type": "ETH", "fluc_ratio": "-1.76%", "high_price": "1,275.69", "last_price": "1,216.33", "low_price": "1,194.15", "start_price": "1,238.10", "volume": "1.45M"}, {"date": "20220709", "type": "ETH", "fluc_ratio": "0.05%", "high_price": "1,232.69", "last_price": "1,216.94", "low_price": "1,205.26", "start_price": "1,216.26", "volume": "644.47K"}, {"date": "20220710", "type": "ETH", "fluc_ratio": "-4.07%", "high_price": "1,219.26", "last_price": "1,167.35", "low_price": "1,155.25", "start_price": "1,216.94", "volume": "1.12M"}, {"date": "20220711", "type": "ETH", "fluc_ratio": "-6.08%", "high_price": "1,170.63", "last_price": "1,096.43", "low_price": "1,093.28", "start_price": "1,167.35", "volume": "1.34M"}, {"date": "20220712", "type": "ETH", "fluc_ratio": "-5.28%", "high_price": "1,097.75", "last_price": "1,038.56", "low_price": "1,035.82", "start_price": "1,096.41", "volume": "1.49M"}, {"date": "20220713", "type": "ETH", "fluc_ratio": "7.44%", "high_price": "1,116.51", "last_price": "1,115.83", "low_price": "1,012.29", "start_price": "1,038.60", "volume": "2.48M"}, {"date": "20220714", "type": "ETH", "fluc_ratio": "6.89%", "high_price": "1,210.17", "last_price": "1,192.75", "low_price": "1,072.58", "start_price": "1,115.80", "volume": "1.86M"}, {"date": "20220715", "type": "ETH", "fluc_ratio": "3.21%", "high_price": "1,284.76", "last_price": "1,231.03", "low_price": "1,182.22", "start_price": "1,192.83", "volume": "1.74M"}, {"date": "20220716", "type": "ETH", "fluc_ratio": "10.16%", "high_price": "1,399.16", "last_price": "1,356.08", "low_price": "1,192.18", "start_price": "1,231.03", "volume": "1.77M"}, {"date": "20220717", "type": "ETH", "fluc_ratio": "-1.34%", "high_price": "1,385.23", "last_price": "1,337.85", "low_price": "1,323.23", "start_price": "1,356.00", "volume": "1.41M"}, {"date": "20220718", "type": "ETH", "fluc_ratio": "18.46%", "high_price": "1,590.95", "last_price": "1,584.77", "low_price": "1,336.75", "start_price": "1,337.92", "volume": "2.37M"}, {"date": "20220719", "type": "ETH", "fluc_ratio": "-2.60%", "high_price": "1,620.35", "last_price": "1,543.50", "low_price": "1,494.88", "start_price": "1,584.33", "volume": "2.18M"}, {"date": "20220720", "type": "ETH", "fluc_ratio": "-1.48%", "high_price": "1,618.43", "last_price": "1,520.64", "low_price": "1,488.73", "start_price": "1,543.45", "volume": "1.65M"}, {"date": "20220721", "type": "ETH", "fluc_ratio": "3.62%", "high_price": "1,600.35", "last_price": "1,575.68", "low_price": "1,465.93", "start_price": "1,520.66", "volume": "1.55M"}, {"date": "20220722", "type": "ETH", "fluc_ratio": "-2.59%", "high_price": "1,644.99", "last_price": "1,534.85", "low_price": "1,520.36", "start_price": "1,575.68", "volume": "1.43M"}, {"date": "20220723", "type": "ETH", "fluc_ratio": "0.96%", "high_price": "1,596.02", "last_price": "1,549.61", "low_price": "1,490.35", "start_price": "1,534.85", "volume": "1.03M"}, {"date": "20220724", "type": "ETH", "fluc_ratio": "3.14%", "high_price": "1,659.93", "last_price": "1,598.19", "low_price": "1,547.70", "start_price": "1,549.61", "volume": "1.18M"}, {"date": "20220725", "type": "ETH", "fluc_ratio": "-9.99%", "high_price": "1,608.06", "last_price": "1,438.52", "low_price": "1,438.50", "start_price": "1,598.19", "volume": "1.65M"}, {"date": "20220726", "type": "ETH", "fluc_ratio": "0.85%", "high_price": "1,451.46", "last_price": "1,450.70", "low_price": "1,357.70", "start_price": "1,438.76", "volume": "1.42M"}, {"date": "20220727", "type": "ETH", "fluc_ratio": "12.77%", "high_price": "1,643.70", "last_price": "1,636.01", "low_price": "1,421.17", "start_price": "1,449.65", "volume": "1.80M"}, {"date": "20220728", "type": "ETH", "fluc_ratio": "5.50%", "high_price": "1,781.39", "last_price": "1,726.01", "low_price": "1,597.67", "start_price": "1,635.99", "volume": "1.87M"}, {"date": "20220729", "type": "ETH", "fluc_ratio": "-0.30%", "high_price": "1,764.74", "last_price": "1,720.77", "low_price": "1,658.26", "start_price": "1,725.97", "volume": "1.44M"}, {"date": "20220730", "type": "ETH", "fluc_ratio": "-1.44%", "high_price": "1,741.34", "last_price": "1,695.97", "low_price": "1,674.42", "start_price": "1,720.80", "volume": "891.42K"}, {"date": "20220731", "type": "ETH", "fluc_ratio": "-0.94%", "high_price": "1,752.94", "last_price": "1,680.00", "low_price": "1,667.41", "start_price": "1,695.99", "volume": "822.23K"}, {"date": "20220801", "type": "ETH", "fluc_ratio": "-2.97%", "high_price": "1,702.81", "last_price": "1,630.10", "low_price": "1,607.29", "start_price": "1,679.98", "volume": "959.53K"}, {"date": "20220802", "type": "ETH", "fluc_ratio": "0.08%", "high_price": "1,675.51", "last_price": "1,631.48", "low_price": "1,560.17", "start_price": "1,630.07", "volume": "1.25M"}, {"date": "20220803", "type": "ETH", "fluc_ratio": "-0.82%", "high_price": "1,682.23", "last_price": "1,618.08", "low_price": "1,591.60", "start_price": "1,631.46", "volume": "906.08K"}, {"date": "20220804", "type": "ETH", "fluc_ratio": "-0.69%", "high_price": "1,661.15", "last_price": "1,606.94", "low_price": "1,581.18", "start_price": "1,618.07", "volume": "881.56K"}, {"date": "20220805", "type": "ETH", "fluc_ratio": "8.14%", "high_price": "1,740.33", "last_price": "1,737.71", "low_price": "1,605.71", "start_price": "1,607.00", "volume": "1.21M"}, {"date": "20220806", "type": "ETH", "fluc_ratio": "-2.73%", "high_price": "1,749.33", "last_price": "1,690.27", "low_price": "1,687.74", "start_price": "1,737.66", "volume": "696.11K"}, {"date": "20220807", "type": "ETH", "fluc_ratio": "0.59%", "high_price": "1,728.97", "last_price": "1,700.29", "low_price": "1,669.39", "start_price": "1,690.29", "volume": "530.48K"}, {"date": "20220808", "type": "ETH", "fluc_ratio": "4.59%", "high_price": "1,813.45", "last_price": "1,778.42", "low_price": "1,694.69", "start_price": "1,700.26", "volume": "951.02K"}, {"date": "20220809", "type": "ETH", "fluc_ratio": "-4.25%", "high_price": "1,789.55", "last_price": "1,702.80", "low_price": "1,668.79", "start_price": "1,778.15", "volume": "960.58K"}, {"date": "20220810", "type": "ETH", "fluc_ratio": "8.85%", "high_price": "1,881.39", "last_price": "1,853.46", "low_price": "1,657.78", "start_price": "1,702.80", "volume": "1.52M"}, {"date": "20220811", "type": "ETH", "fluc_ratio": "1.45%", "high_price": "1,931.06", "last_price": "1,880.28", "low_price": "1,850.72", "start_price": "1,853.50", "volume": "1.31M"}, {"date": "20220812", "type": "ETH", "fluc_ratio": "4.11%", "high_price": "1,961.83", "last_price": "1,957.63", "low_price": "1,856.64", "start_price": "1,880.30", "volume": "834.69K"}, {"date": "20220813", "type": "ETH", "fluc_ratio": "1.32%", "high_price": "2,018.97", "last_price": "1,983.50", "low_price": "1,946.65", "start_price": "1,957.62", "volume": "798.08K"}, {"date": "20220814", "type": "ETH", "fluc_ratio": "-2.44%", "high_price": "2,028.40", "last_price": "1,935.10", "low_price": "1,909.19", "start_price": "1,983.52", "volume": "662.15K"}, {"date": "20220815", "type": "ETH", "fluc_ratio": "-1.80%", "high_price": "2,012.02", "last_price": "1,900.25", "low_price": "1,873.70", "start_price": "1,935.10", "volume": "1.09M"}, {"date": "20220816", "type": "ETH", "fluc_ratio": "-1.24%", "high_price": "1,914.06", "last_price": "1,876.70", "low_price": "1,856.44", "start_price": "1,900.08", "volume": "725.78K"}, {"date": "20220817", "type": "ETH", "fluc_ratio": "-2.27%", "high_price": "1,956.54", "last_price": "1,834.18", "low_price": "1,821.00", "start_price": "1,876.69", "volume": "1.10M"}, {"date": "20220818", "type": "ETH", "fluc_ratio": "0.67%", "high_price": "1,880.22", "last_price": "1,846.51", "low_price": "1,822.04", "start_price": "1,834.19", "volume": "675.27K"}, {"date": "20220819", "type": "ETH", "fluc_ratio": "-12.84%", "high_price": "1,846.97", "last_price": "1,609.48", "low_price": "1,607.60", "start_price": "1,846.52", "volume": "1.59M"}, {"date": "20220820", "type": "ETH", "fluc_ratio": "-2.11%", "high_price": "1,654.84", "last_price": "1,575.60", "low_price": "1,525.51", "start_price": "1,609.01", "volume": "1.01M"}, {"date": "20220821", "type": "ETH", "fluc_ratio": "2.71%", "high_price": "1,644.88", "last_price": "1,618.25", "low_price": "1,563.92", "start_price": "1,575.61", "volume": "852.07K"}, {"date": "20220822", "type": "ETH", "fluc_ratio": "0.53%", "high_price": "1,627.13", "last_price": "1,626.75", "low_price": "1,531.91", "start_price": "1,618.21", "volume": "1.04M"}, {"date": "20220823", "type": "ETH", "fluc_ratio": "2.34%", "high_price": "1,672.63", "last_price": "1,664.89", "low_price": "1,564.37", "start_price": "1,626.70", "volume": "1.05M"}, {"date": "20220824", "type": "ETH", "fluc_ratio": "-0.50%", "high_price": "1,691.25", "last_price": "1,656.64", "low_price": "1,606.06", "start_price": "1,665.30", "volume": "827.20K"}, {"date": "20220825", "type": "ETH", "fluc_ratio": "2.34%", "high_price": "1,720.84", "last_price": "1,695.37", "low_price": "1,654.77", "start_price": "1,656.64", "volume": "677.67K"}, {"date": "20220826", "type": "ETH", "fluc_ratio": "-11.05%", "high_price": "1,703.32", "last_price": "1,508.08", "low_price": "1,490.67", "start_price": "1,695.38", "volume": "1.34M"}, {"date": "20220827", "type": "ETH", "fluc_ratio": "-1.14%", "high_price": "1,518.14", "last_price": "1,490.83", "low_price": "1,449.31", "start_price": "1,508.32", "volume": "866.82K"}, {"date": "20220828", "type": "ETH", "fluc_ratio": "-4.33%", "high_price": "1,507.92", "last_price": "1,426.25", "low_price": "1,424.69", "start_price": "1,490.88", "volume": "633.35K"}, {"date": "20220829", "type": "ETH", "fluc_ratio": "8.86%", "high_price": "1,559.46", "last_price": "1,552.60", "low_price": "1,424.33", "start_price": "1,426.25", "volume": "931.76K"}, {"date": "20220830", "type": "ETH", "fluc_ratio": "-1.88%", "high_price": "1,605.30", "last_price": "1,523.34", "low_price": "1,475.68", "start_price": "1,552.56", "volume": "1.14M"}, {"date": "20220831", "type": "ETH", "fluc_ratio": "2.09%", "high_price": "1,617.09", "last_price": "1,555.12", "low_price": "1,523.39", "start_price": "1,523.39", "volume": "1.07M"}, {"date": "20220901", "type": "ETH", "fluc_ratio": "1.95%", "high_price": "1,597.48", "last_price": "1,585.48", "low_price": "1,514.75", "start_price": "1,554.57", "volume": "823.90K"}, {"date": "20220902", "type": "ETH", "fluc_ratio": "-0.64%", "high_price": "1,647.50", "last_price": "1,575.34", "low_price": "1,547.68", "start_price": "1,585.55", "volume": "1.04M"}, {"date": "20220903", "type": "ETH", "fluc_ratio": "-1.13%", "high_price": "1,581.37", "last_price": "1,557.55", "low_price": "1,535.98", "start_price": "1,575.31", "volume": "378.79K"}, {"date": "20220904", "type": "ETH", "fluc_ratio": "1.37%", "high_price": "1,580.81", "last_price": "1,578.89", "low_price": "1,541.16", "start_price": "1,557.35", "volume": "339.06K"}, {"date": "20220905", "type": "ETH", "fluc_ratio": "2.42%", "high_price": "1,628.77", "last_price": "1,617.07", "low_price": "1,557.66", "start_price": "1,578.90", "volume": "571.75K"}, {"date": "20220906", "type": "ETH", "fluc_ratio": "-3.66%", "high_price": "1,686.23", "last_price": "1,557.85", "low_price": "1,556.09", "start_price": "1,617.40", "volume": "1.18M"}, {"date": "20220907", "type": "ETH", "fluc_ratio": "4.60%", "high_price": "1,657.05", "last_price": "1,629.51", "low_price": "1,493.19", "start_price": "1,557.85", "volume": "976.59K"}, {"date": "20220908", "type": "ETH", "fluc_ratio": "0.33%", "high_price": "1,660.56", "last_price": "1,634.85", "low_price": "1,595.90", "start_price": "1,629.63", "volume": "772.84K"}, {"date": "20220909", "type": "ETH", "fluc_ratio": "5.14%", "high_price": "1,743.47", "last_price": "1,718.81", "low_price": "1,631.17", "start_price": "1,635.33", "volume": "969.87K"}, {"date": "20220910", "type": "ETH", "fluc_ratio": "3.23%", "high_price": "1,788.10", "last_price": "1,774.38", "low_price": "1,707.81", "start_price": "1,718.84", "volume": "470.19K"}, {"date": "20220911", "type": "ETH", "fluc_ratio": "-0.42%", "high_price": "1,786.73", "last_price": "1,766.93", "low_price": "1,722.62", "start_price": "1,774.38", "volume": "467.42K"}, {"date": "20220912", "type": "ETH", "fluc_ratio": "-2.86%", "high_price": "1,782.74", "last_price": "1,716.42", "low_price": "1,694.08", "start_price": "1,766.99", "volume": "727.78K"}, {"date": "20220913", "type": "ETH", "fluc_ratio": "-8.27%", "high_price": "1,751.50", "last_price": "1,574.47", "low_price": "1,562.30", "start_price": "1,716.45", "volume": "1.30M"}, {"date": "20220914", "type": "ETH", "fluc_ratio": "4.03%", "high_price": "1,646.09", "last_price": "1,637.92", "low_price": "1,556.97", "start_price": "1,574.41", "volume": "858.28K"}, {"date": "20220915", "type": "ETH", "fluc_ratio": "-10.09%", "high_price": "1,653.55", "last_price": "1,472.64", "low_price": "1,461.16", "start_price": "1,637.89", "volume": "1.66M"}, {"date": "20220916", "type": "ETH", "fluc_ratio": "-2.62%", "high_price": "1,483.43", "last_price": "1,434.01", "low_price": "1,410.90", "start_price": "1,472.63", "volume": "829.01K"}, {"date": "20220917", "type": "ETH", "fluc_ratio": "2.43%", "high_price": "1,475.05", "last_price": "1,468.79", "low_price": "1,409.65", "start_price": "1,434.01", "volume": "483.78K"}, {"date": "20220918", "type": "ETH", "fluc_ratio": "-9.11%", "high_price": "1,469.21", "last_price": "1,335.01", "low_price": "1,327.21", "start_price": "1,468.76", "volume": "934.28K"}, {"date": "20220919", "type": "ETH", "fluc_ratio": "3.07%", "high_price": "1,391.50", "last_price": "1,376.00", "low_price": "1,284.50", "start_price": "1,334.82", "volume": "1.11M"}, {"date": "20220920", "type": "ETH", "fluc_ratio": "-3.83%", "high_price": "1,384.39", "last_price": "1,323.33", "low_price": "1,315.03", "start_price": "1,375.96", "volume": "765.14K"}, {"date": "20220921", "type": "ETH", "fluc_ratio": "-5.71%", "high_price": "1,388.38", "last_price": "1,247.74", "low_price": "1,222.29", "start_price": "1,323.34", "volume": "1.39M"}, {"date": "20220922", "type": "ETH", "fluc_ratio": "6.31%", "high_price": "1,346.38", "last_price": "1,326.44", "low_price": "1,237.96", "start_price": "1,247.64", "volume": "1.11M"}, {"date": "20220923", "type": "ETH", "fluc_ratio": "0.11%", "high_price": "1,356.74", "last_price": "1,327.96", "low_price": "1,264.91", "start_price": "1,326.12", "volume": "1.16M"}, {"date": "20220924", "type": "ETH", "fluc_ratio": "-0.83%", "high_price": "1,348.91", "last_price": "1,317.00", "low_price": "1,307.96", "start_price": "1,327.91", "volume": "559.42K"}, {"date": "20220925", "type": "ETH", "fluc_ratio": "-1.73%", "high_price": "1,335.73", "last_price": "1,294.26", "low_price": "1,271.87", "start_price": "1,317.01", "volume": "579.09K"}, {"date": "20220926", "type": "ETH", "fluc_ratio": "3.31%", "high_price": "1,339.17", "last_price": "1,337.06", "low_price": "1,279.71", "start_price": "1,294.24", "volume": "1.05M"}, {"date": "20220927", "type": "ETH", "fluc_ratio": "-0.66%", "high_price": "1,399.67", "last_price": "1,328.23", "low_price": "1,305.49", "start_price": "1,337.07", "volume": "1.00M"}, {"date": "20220928", "type": "ETH", "fluc_ratio": "0.69%", "high_price": "1,354.75", "last_price": "1,337.37", "low_price": "1,261.29", "start_price": "1,328.23", "volume": "1.08M"}, {"date": "20220929", "type": "ETH", "fluc_ratio": "-0.10%", "high_price": "1,351.61", "last_price": "1,336.08", "low_price": "1,289.66", "start_price": "1,337.34", "volume": "871.66K"}, {"date": "20220930", "type": "ETH", "fluc_ratio": "-0.55%", "high_price": "1,372.44", "last_price": "1,328.73", "low_price": "1,316.62", "start_price": "1,336.05", "volume": "866.63K"}, {"date": "20221001", "type": "ETH", "fluc_ratio": "-1.27%", "high_price": "1,333.61", "last_price": "1,311.80", "low_price": "1,303.22", "start_price": "1,328.73", "volume": "293.02K"}, {"date": "20221002", "type": "ETH", "fluc_ratio": "-2.75%", "high_price": "1,317.41", "last_price": "1,275.74", "low_price": "1,272.38", "start_price": "1,311.80", "volume": "432.45K"}, {"date": "20221003", "type": "ETH", "fluc_ratio": "3.74%", "high_price": "1,329.16", "last_price": "1,323.41", "low_price": "1,266.86", "start_price": "1,277.02", "volume": "604.19K"}, {"date": "20221004", "type": "ETH", "fluc_ratio": "2.88%", "high_price": "1,367.30", "last_price": "1,361.48", "low_price": "1,318.87", "start_price": "1,323.37", "volume": "550.05K"}, {"date": "20221005", "type": "ETH", "fluc_ratio": "-0.69%", "high_price": "1,364.03", "last_price": "1,352.07", "low_price": "1,317.58", "start_price": "1,361.51", "volume": "564.42K"}, {"date": "20221006", "type": "ETH", "fluc_ratio": "0.01%", "high_price": "1,383.02", "last_price": "1,352.27", "low_price": "1,347.78", "start_price": "1,352.07", "volume": "680.65K"}, {"date": "20221007", "type": "ETH", "fluc_ratio": "-1.57%", "high_price": "1,361.26", "last_price": "1,330.99", "low_price": "1,319.17", "start_price": "1,352.17", "volume": "574.76K"}, {"date": "20221008", "type": "ETH", "fluc_ratio": "-1.20%", "high_price": "1,336.69", "last_price": "1,315.05", "low_price": "1,304.08", "start_price": "1,331.07", "volume": "227.70K"}, {"date": "20221009", "type": "ETH", "fluc_ratio": "0.64%", "high_price": "1,328.55", "last_price": "1,323.41", "low_price": "1,308.15", "start_price": "1,315.08", "volume": "210.50K"}, {"date": "20221010", "type": "ETH", "fluc_ratio": "-2.52%", "high_price": "1,337.58", "last_price": "1,290.04", "low_price": "1,288.68", "start_price": "1,323.17", "volume": "451.44K"}, {"date": "20221011", "type": "ETH", "fluc_ratio": "-0.78%", "high_price": "1,297.59", "last_price": "1,279.97", "low_price": "1,269.35", "start_price": "1,290.00", "volume": "498.63K"}, {"date": "20221012", "type": "ETH", "fluc_ratio": "1.14%", "high_price": "1,304.45", "last_price": "1,294.57", "low_price": "1,275.77", "start_price": "1,279.97", "volume": "418.57K"}, {"date": "20221013", "type": "ETH", "fluc_ratio": "-0.56%", "high_price": "1,299.74", "last_price": "1,287.34", "low_price": "1,196.63", "start_price": "1,294.56", "volume": "1.09M"}, {"date": "20221014", "type": "ETH", "fluc_ratio": "0.73%", "high_price": "1,342.01", "last_price": "1,296.74", "low_price": "1,284.08", "start_price": "1,287.33", "volume": "734.03K"}, {"date": "20221015", "type": "ETH", "fluc_ratio": "-1.71%", "high_price": "1,301.48", "last_price": "1,274.57", "low_price": "1,264.86", "start_price": "1,296.74", "volume": "321.11K"}, {"date": "20221016", "type": "ETH", "fluc_ratio": "2.46%", "high_price": "1,314.52", "last_price": "1,305.95", "low_price": "1,274.66", "start_price": "1,274.93", "volume": "333.15K"}, {"date": "20221017", "type": "ETH", "fluc_ratio": "1.93%", "high_price": "1,338.39", "last_price": "1,331.12", "low_price": "1,296.45", "start_price": "1,305.95", "volume": "498.15K"}, {"date": "20221018", "type": "ETH", "fluc_ratio": "-1.53%", "high_price": "1,341.21", "last_price": "1,310.81", "low_price": "1,287.58", "start_price": "1,331.40", "volume": "625.85K"}, {"date": "20221019", "type": "ETH", "fluc_ratio": "-1.94%", "high_price": "1,313.46", "last_price": "1,285.32", "low_price": "1,282.44", "start_price": "1,310.81", "volume": "406.74K"}, {"date": "20221020", "type": "ETH", "fluc_ratio": "-0.19%", "high_price": "1,310.47", "last_price": "1,282.87", "low_price": "1,272.79", "start_price": "1,285.33", "volume": "483.19K"}, {"date": "20221021", "type": "ETH", "fluc_ratio": "1.32%", "high_price": "1,306.27", "last_price": "1,299.76", "low_price": "1,257.83", "start_price": "1,282.87", "volume": "525.54K"}, {"date": "20221022", "type": "ETH", "fluc_ratio": "1.07%", "high_price": "1,318.84", "last_price": "1,313.64", "low_price": "1,294.61", "start_price": "1,299.76", "volume": "244.20K"}, {"date": "20221023", "type": "ETH", "fluc_ratio": "3.83%", "high_price": "1,370.91", "last_price": "1,363.92", "low_price": "1,301.80", "start_price": "1,313.64", "volume": "473.61K"}, {"date": "20221024", "type": "ETH", "fluc_ratio": "-1.47%", "high_price": "1,369.35", "last_price": "1,343.88", "low_price": "1,324.25", "start_price": "1,364.19", "volume": "665.58K"}, {"date": "20221025", "type": "ETH", "fluc_ratio": "8.61%", "high_price": "1,522.06", "last_price": "1,459.60", "low_price": "1,335.38", "start_price": "1,343.88", "volume": "1.28M"}, {"date": "20221026", "type": "ETH", "fluc_ratio": "7.30%", "high_price": "1,590.23", "last_price": "1,566.16", "low_price": "1,458.61", "start_price": "1,459.60", "volume": "1.43M"}, {"date": "20221027", "type": "ETH", "fluc_ratio": "-3.32%", "high_price": "1,575.90", "last_price": "1,514.19", "low_price": "1,508.24", "start_price": "1,566.18", "volume": "1.02M"}, {"date": "20221028", "type": "ETH", "fluc_ratio": "2.66%", "high_price": "1,572.66", "last_price": "1,554.47", "low_price": "1,489.99", "start_price": "1,514.14", "volume": "966.35K"}, {"date": "20221029", "type": "ETH", "fluc_ratio": "4.20%", "high_price": "1,660.13", "last_price": "1,619.69", "low_price": "1,548.83", "start_price": "1,554.47", "volume": "1.05M"}, {"date": "20221030", "type": "ETH", "fluc_ratio": "-1.80%", "high_price": "1,638.60", "last_price": "1,590.47", "low_price": "1,577.35", "start_price": "1,619.67", "volume": "542.49K"}, {"date": "20221031", "type": "ETH", "fluc_ratio": "-1.11%", "high_price": "1,634.17", "last_price": "1,572.89", "low_price": "1,550.72", "start_price": "1,590.47", "volume": "938.65K"}, {"date": "20221101", "type": "ETH", "fluc_ratio": "0.43%", "high_price": "1,609.10", "last_price": "1,579.64", "low_price": "1,564.69", "start_price": "1,572.89", "volume": "593.31K"}, {"date": "20221102", "type": "ETH", "fluc_ratio": "-3.84%", "high_price": "1,618.82", "last_price": "1,519.04", "low_price": "1,503.29", "start_price": "1,579.59", "volume": "1.14M"}, {"date": "20221103", "type": "ETH", "fluc_ratio": "0.79%", "high_price": "1,558.75", "last_price": "1,531.08", "low_price": "1,515.75", "start_price": "1,518.99", "volume": "631.90K"}, {"date": "20221104", "type": "ETH", "fluc_ratio": "7.44%", "high_price": "1,666.17", "last_price": "1,645.01", "low_price": "1,528.60", "start_price": "1,531.06", "volume": "1.07M"}, {"date": "20221105", "type": "ETH", "fluc_ratio": "-1.09%", "high_price": "1,664.42", "last_price": "1,627.07", "low_price": "1,623.48", "start_price": "1,645.03", "volume": "404.02K"}, {"date": "20221106", "type": "ETH", "fluc_ratio": "-3.45%", "high_price": "1,637.44", "last_price": "1,570.86", "low_price": "1,565.79", "start_price": "1,626.86", "volume": "464.26K"}, {"date": "20221107", "type": "ETH", "fluc_ratio": "-0.21%", "high_price": "1,608.06", "last_price": "1,567.57", "low_price": "1,547.29", "start_price": "1,570.71", "volume": "719.30K"}, {"date": "20221108", "type": "ETH", "fluc_ratio": "-14.82%", "high_price": "1,576.10", "last_price": "1,335.25", "low_price": "1,241.18", "start_price": "1,567.54", "volume": "2.87M"}, {"date": "20221109", "type": "ETH", "fluc_ratio": "-17.56%", "high_price": "1,337.19", "last_price": "1,100.84", "low_price": "1,076.29", "start_price": "1,335.26", "volume": "2.92M"}, {"date": "20221110", "type": "ETH", "fluc_ratio": "18.01%", "high_price": "1,346.92", "last_price": "1,299.15", "low_price": "1,089.01", "start_price": "1,100.86", "volume": "2.19M"}, {"date": "20221111", "type": "ETH", "fluc_ratio": "-0.81%", "high_price": "1,307.16", "last_price": "1,288.63", "low_price": "1,203.04", "start_price": "1,299.21", "volume": "1.45M"}, {"date": "20221112", "type": "ETH", "fluc_ratio": "-2.51%", "high_price": "1,291.39", "last_price": "1,256.29", "low_price": "1,239.34", "start_price": "1,288.71", "volume": "602.58K"}, {"date": "20221113", "type": "ETH", "fluc_ratio": "-2.77%", "high_price": "1,274.24", "last_price": "1,221.47", "low_price": "1,205.61", "start_price": "1,256.29", "volume": "597.25K"}, {"date": "20221114", "type": "ETH", "fluc_ratio": "1.73%", "high_price": "1,289.01", "last_price": "1,242.64", "low_price": "1,175.42", "start_price": "1,221.47", "volume": "1.01M"}, {"date": "20221115", "type": "ETH", "fluc_ratio": "0.87%", "high_price": "1,289.21", "last_price": "1,253.45", "low_price": "1,235.39", "start_price": "1,242.64", "volume": "686.18K"}, {"date": "20221116", "type": "ETH", "fluc_ratio": "-3.77%", "high_price": "1,267.62", "last_price": "1,206.16", "low_price": "1,188.76", "start_price": "1,253.45", "volume": "705.31K"}, {"date": "20221117", "type": "ETH", "fluc_ratio": "-0.08%", "high_price": "1,227.73", "last_price": "1,205.17", "low_price": "1,185.58", "start_price": "1,206.16", "volume": "567.61K"}, {"date": "20221118", "type": "ETH", "fluc_ratio": "0.18%", "high_price": "1,225.39", "last_price": "1,207.31", "low_price": "1,201.47", "start_price": "1,206.99", "volume": "388.69K"}, {"date": "20221119", "type": "ETH", "fluc_ratio": "0.86%", "high_price": "1,231.15", "last_price": "1,217.65", "low_price": "1,207.34", "start_price": "1,208.92", "volume": "225.46K"}, {"date": "20221120", "type": "ETH", "fluc_ratio": "-6.14%", "high_price": "1,226.14", "last_price": "1,142.88", "low_price": "1,135.57", "start_price": "1,217.65", "volume": "564.89K"}, {"date": "20221121", "type": "ETH", "fluc_ratio": "-3.10%", "high_price": "1,143.96", "last_price": "1,107.46", "low_price": "1,081.96", "start_price": "1,142.88", "volume": "981.81K"}, {"date": "20221122", "type": "ETH", "fluc_ratio": "2.91%", "high_price": "1,141.58", "last_price": "1,139.74", "low_price": "1,077.85", "start_price": "1,107.46", "volume": "815.18K"}, {"date": "20221123", "type": "ETH", "fluc_ratio": "4.04%", "high_price": "1,189.17", "last_price": "1,185.79", "low_price": "1,128.53", "start_price": "1,139.74", "volume": "688.96K"}, {"date": "20221124", "type": "ETH", "fluc_ratio": "1.52%", "high_price": "1,217.38", "last_price": "1,203.77", "low_price": "1,180.91", "start_price": "1,185.70", "volume": "544.83K"}, {"date": "20221125", "type": "ETH", "fluc_ratio": "-0.47%", "high_price": "1,204.75", "last_price": "1,198.12", "low_price": "1,172.63", "start_price": "1,203.77", "volume": "426.96K"}, {"date": "20221126", "type": "ETH", "fluc_ratio": "0.59%", "high_price": "1,229.20", "last_price": "1,205.15", "low_price": "1,196.93", "start_price": "1,198.12", "volume": "413.09K"}, {"date": "20221127", "type": "ETH", "fluc_ratio": "-0.98%", "high_price": "1,222.83", "last_price": "1,193.38", "low_price": "1,191.09", "start_price": "1,205.17", "volume": "306.64K"}, {"date": "20221128", "type": "ETH", "fluc_ratio": "-2.15%", "high_price": "1,199.06", "last_price": "1,167.73", "low_price": "1,151.98", "start_price": "1,193.38", "volume": "518.17K"}, {"date": "20221129", "type": "ETH", "fluc_ratio": "4.18%", "high_price": "1,226.35", "last_price": "1,216.55", "low_price": "1,159.72", "start_price": "1,167.73", "volume": "549.93K"}, {"date": "20221130", "type": "ETH", "fluc_ratio": "6.40%", "high_price": "1,304.97", "last_price": "1,294.41", "low_price": "1,213.44", "start_price": "1,216.54", "volume": "858.51K"}, {"date": "20221201", "type": "ETH", "fluc_ratio": "-1.42%", "high_price": "1,295.82", "last_price": "1,276.05", "low_price": "1,263.58", "start_price": "1,294.40", "volume": "453.59K"}, {"date": "20221202", "type": "ETH", "fluc_ratio": "1.54%", "high_price": "1,295.80", "last_price": "1,295.69", "low_price": "1,266.16", "start_price": "1,276.05", "volume": "393.37K"}, {"date": "20221203", "type": "ETH", "fluc_ratio": "-4.26%", "high_price": "1,302.61", "last_price": "1,240.46", "low_price": "1,237.81", "start_price": "1,295.69", "volume": "373.79K"}, {"date": "20221204", "type": "ETH", "fluc_ratio": "3.17%", "high_price": "1,284.24", "last_price": "1,279.74", "low_price": "1,240.14", "start_price": "1,240.46", "volume": "344.96K"}, {"date": "20221205", "type": "ETH", "fluc_ratio": "-1.58%", "high_price": "1,303.92", "last_price": "1,259.56", "low_price": "1,248.69", "start_price": "1,279.21", "volume": "430.54K"}, {"date": "20221206", "type": "ETH", "fluc_ratio": "0.93%", "high_price": "1,273.92", "last_price": "1,271.26", "low_price": "1,243.66", "start_price": "1,259.56", "volume": "342.16K"}, {"date": "20221207", "type": "ETH", "fluc_ratio": "-3.16%", "high_price": "1,275.30", "last_price": "1,231.04", "low_price": "1,221.10", "start_price": "1,271.24", "volume": "422.12K"}, {"date": "20221208", "type": "ETH", "fluc_ratio": "4.00%", "high_price": "1,289.87", "last_price": "1,280.29", "low_price": "1,223.27", "start_price": "1,231.04", "volume": "447.07K"}, {"date": "20221209", "type": "ETH", "fluc_ratio": "-1.36%", "high_price": "1,291.11", "last_price": "1,262.86", "low_price": "1,257.00", "start_price": "1,280.29", "volume": "437.55K"}, {"date": "20221210", "type": "ETH", "fluc_ratio": "0.30%", "high_price": "1,281.24", "last_price": "1,266.62", "low_price": "1,260.05", "start_price": "1,262.88", "volume": "193.32K"}, {"date": "20221211", "type": "ETH", "fluc_ratio": "-0.25%", "high_price": "1,282.86", "last_price": "1,263.42", "low_price": "1,258.53", "start_price": "1,266.36", "volume": "192.46K"}, {"date": "20221212", "type": "ETH", "fluc_ratio": "0.92%", "high_price": "1,278.37", "last_price": "1,275.02", "low_price": "1,241.45", "start_price": "1,263.42", "volume": "395.62K"}, {"date": "20221213", "type": "ETH", "fluc_ratio": "3.59%", "high_price": "1,345.07", "last_price": "1,320.76", "low_price": "1,255.82", "start_price": "1,275.49", "volume": "717.71K"}, {"date": "20221214", "type": "ETH", "fluc_ratio": "-1.02%", "high_price": "1,348.43", "last_price": "1,307.30", "low_price": "1,302.76", "start_price": "1,320.76", "volume": "614.31K"}, {"date": "20221215", "type": "ETH", "fluc_ratio": "-3.13%", "high_price": "1,311.07", "last_price": "1,266.32", "low_price": "1,260.89", "start_price": "1,307.29", "volume": "446.34K"}, {"date": "20221216", "type": "ETH", "fluc_ratio": "-7.87%", "high_price": "1,279.27", "last_price": "1,166.70", "low_price": "1,156.91", "start_price": "1,266.32", "volume": "829.23K"}, {"date": "20221217", "type": "ETH", "fluc_ratio": "1.75%", "high_price": "1,189.21", "last_price": "1,187.18", "low_price": "1,162.76", "start_price": "1,166.70", "volume": "363.23K"}, {"date": "20221218", "type": "ETH", "fluc_ratio": "-0.38%", "high_price": "1,196.55", "last_price": "1,182.70", "low_price": "1,172.82", "start_price": "1,187.19", "volume": "272.63K"}, {"date": "20221219", "type": "ETH", "fluc_ratio": "-1.26%", "high_price": "1,194.47", "last_price": "1,167.80", "low_price": "1,152.54", "start_price": "1,182.70", "volume": "337.02K"}, {"date": "20221220", "type": "ETH", "fluc_ratio": "4.23%", "high_price": "1,228.97", "last_price": "1,217.20", "low_price": "1,163.57", "start_price": "1,167.80", "volume": "497.61K"}, {"date": "20221221", "type": "ETH", "fluc_ratio": "-0.28%", "high_price": "1,218.69", "last_price": "1,213.85", "low_price": "1,205.48", "start_price": "1,217.19", "volume": "269.18K"}, {"date": "20221222", "type": "ETH", "fluc_ratio": "0.31%", "high_price": "1,229.47", "last_price": "1,217.57", "low_price": "1,185.27", "start_price": "1,213.99", "volume": "383.63K"}, {"date": "20221223", "type": "ETH", "fluc_ratio": "0.20%", "high_price": "1,228.46", "last_price": "1,220.03", "low_price": "1,212.97", "start_price": "1,217.59", "volume": "301.17K"}, {"date": "20221224", "type": "ETH", "fluc_ratio": "0.04%", "high_price": "1,226.20", "last_price": "1,220.46", "low_price": "1,214.76", "start_price": "1,220.03", "volume": "131.51K"}, {"date": "20221225", "type": "ETH", "fluc_ratio": "-0.15%", "high_price": "1,223.82", "last_price": "1,218.69", "low_price": "1,201.20", "start_price": "1,220.46", "volume": "256.52K"}, {"date": "20221226", "type": "ETH", "fluc_ratio": "0.73%", "high_price": "1,230.37", "last_price": "1,227.65", "low_price": "1,213.08", "start_price": "1,218.69", "volume": "177.66K"}, {"date": "20221227", "type": "ETH", "fluc_ratio": "-1.31%", "high_price": "1,233.15", "last_price": "1,211.60", "low_price": "1,202.02", "start_price": "1,228.22", "volume": "290.02K"}, {"date": "20221228", "type": "ETH", "fluc_ratio": "-1.78%", "high_price": "1,214.32", "last_price": "1,189.98", "low_price": "1,184.22", "start_price": "1,211.60", "volume": "407.45K"}, {"date": "20221229", "type": "ETH", "fluc_ratio": "0.91%", "high_price": "1,205.34", "last_price": "1,200.84", "low_price": "1,187.19", "start_price": "1,189.99", "volume": "272.59K"}, {"date": "20221230", "type": "ETH", "fluc_ratio": "-0.09%", "high_price": "1,202.13", "last_price": "1,199.80", "low_price": "1,186.10", "start_price": "1,200.84", "volume": "285.77K"}, {"date": "20221231", "type": "ETH", "fluc_ratio": "-0.34%", "high_price": "1,207.71", "last_price": "1,195.67", "low_price": "1,193.16", "start_price": "1,200.00", "volume": "150.20K"}, {"date": "20230101", "type": "ETH", "fluc_ratio": "0.41%", "high_price": "1,204.12", "last_price": "1,200.52", "low_price": "1,191.67", "start_price": "1,195.69", "volume": "126.62K"}, {"date": "20230102", "type": "ETH", "fluc_ratio": "1.12%", "high_price": "1,220.76", "last_price": "1,213.93", "low_price": "1,193.77", "start_price": "1,200.52", "volume": "270.72K"}, {"date": "20230103", "type": "ETH", "fluc_ratio": "0.05%", "high_price": "1,219.75", "last_price": "1,214.57", "low_price": "1,206.83", "start_price": "1,213.93", "volume": "219.98K"}, {"date": "20230104", "type": "ETH", "fluc_ratio": "3.49%", "high_price": "1,266.97", "last_price": "1,256.92", "low_price": "1,212.91", "start_price": "1,214.57", "volume": "504.28K"}, {"date": "20230105", "type": "ETH", "fluc_ratio": "-0.47%", "high_price": "1,259.08", "last_price": "1,250.95", "low_price": "1,242.93", "start_price": "1,256.92", "volume": "289.49K"}, {"date": "20230106", "type": "ETH", "fluc_ratio": "1.45%", "high_price": "1,274.85", "last_price": "1,269.14", "low_price": "1,240.38", "start_price": "1,250.95", "volume": "369.54K"}, {"date": "20230107", "type": "ETH", "fluc_ratio": "-0.41%", "high_price": "1,270.95", "last_price": "1,263.90", "low_price": "1,261.46", "start_price": "1,269.14", "volume": "141.94K"}, {"date": "20230108", "type": "ETH", "fluc_ratio": "1.94%", "high_price": "1,289.13", "last_price": "1,288.38", "low_price": "1,259.15", "start_price": "1,263.91", "volume": "231.75K"}, {"date": "20230109", "type": "ETH", "fluc_ratio": "2.49%", "high_price": "1,344.39", "last_price": "1,320.51", "low_price": "1,285.97", "start_price": "1,288.39", "volume": "629.22K"}, {"date": "20230110", "type": "ETH", "fluc_ratio": "1.11%", "high_price": "1,344.42", "last_price": "1,335.13", "low_price": "1,316.95", "start_price": "1,320.51", "volume": "487.24K"}, {"date": "20230111", "type": "ETH", "fluc_ratio": "4.10%", "high_price": "1,392.40", "last_price": "1,389.84", "low_price": "1,322.10", "start_price": "1,335.14", "volume": "509.99K"}, {"date": "20230112", "type": "ETH", "fluc_ratio": "1.89%", "high_price": "1,435.95", "last_price": "1,416.08", "low_price": "1,365.78", "start_price": "1,389.84", "volume": "960.62K"}, {"date": "20230113", "type": "ETH", "fluc_ratio": "2.46%", "high_price": "1,463.53", "last_price": "1,450.86", "low_price": "1,401.98", "start_price": "1,416.08", "volume": "552.05K"}, {"date": "20230114", "type": "ETH", "fluc_ratio": "6.83%", "high_price": "1,576.83", "last_price": "1,550.02", "low_price": "1,449.47", "start_price": "1,450.86", "volume": "1.03M"}, {"date": "20230115", "type": "ETH", "fluc_ratio": "0.17%", "high_price": "1,564.34", "last_price": "1,552.69", "low_price": "1,517.40", "start_price": "1,550.05", "volume": "411.43K"}, {"date": "20230116", "type": "ETH", "fluc_ratio": "1.56%", "high_price": "1,598.18", "last_price": "1,576.94", "low_price": "1,526.40", "start_price": "1,552.69", "volume": "617.00K"}, {"date": "20230117", "type": "ETH", "fluc_ratio": "-0.78%", "high_price": "1,603.32", "last_price": "1,564.67", "low_price": "1,544.45", "start_price": "1,576.94", "volume": "536.73K"}, {"date": "20230118", "type": "ETH", "fluc_ratio": "-3.41%", "high_price": "1,604.74", "last_price": "1,511.31", "low_price": "1,505.37", "start_price": "1,564.66", "volume": "801.71K"}, {"date": "20230119", "type": "ETH", "fluc_ratio": "2.67%", "high_price": "1,560.70", "last_price": "1,551.62", "low_price": "1,510.65", "start_price": "1,511.35", "volume": "329.04K"}, {"date": "20230120", "type": "ETH", "fluc_ratio": "6.98%", "high_price": "1,662.26", "last_price": "1,659.98", "low_price": "1,543.21", "start_price": "1,551.12", "volume": "472.15K"}, {"date": "20230121", "type": "ETH", "fluc_ratio": "-2.08%", "high_price": "1,678.27", "last_price": "1,625.53", "low_price": "1,622.89", "start_price": "1,659.96", "volume": "523.34K"}, {"date": "20230122", "type": "ETH", "fluc_ratio": "0.09%", "high_price": "1,662.13", "last_price": "1,627.03", "low_price": "1,609.32", "start_price": "1,626.66", "volume": "456.36K"}, {"date": "20230123", "type": "ETH", "fluc_ratio": "-0.03%", "high_price": "1,643.82", "last_price": "1,626.53", "low_price": "1,591.90", "start_price": "1,627.04", "volume": "436.57K"}, {"date": "20230124", "type": "ETH", "fluc_ratio": "-4.33%", "high_price": "1,641.17", "last_price": "1,556.15", "low_price": "1,539.51", "start_price": "1,626.52", "volume": "493.47K"}, {"date": "20230125", "type": "ETH", "fluc_ratio": "3.54%", "high_price": "1,638.97", "last_price": "1,611.20", "low_price": "1,523.71", "start_price": "1,555.97", "volume": "681.59K"}, {"date": "20230126", "type": "ETH", "fluc_ratio": "-0.54%", "high_price": "1,629.89", "last_price": "1,602.55", "low_price": "1,581.76", "start_price": "1,611.20", "volume": "552.26K"}, {"date": "20230127", "type": "ETH", "fluc_ratio": "-0.31%", "high_price": "1,620.15", "last_price": "1,597.60", "low_price": "1,560.21", "start_price": "1,602.54", "volume": "533.75K"}, {"date": "20230128", "type": "ETH", "fluc_ratio": "-1.54%", "high_price": "1,605.96", "last_price": "1,573.07", "low_price": "1,561.24", "start_price": "1,597.61", "volume": "332.62K"}, {"date": "20230129", "type": "ETH", "fluc_ratio": "4.63%", "high_price": "1,657.19", "last_price": "1,645.97", "low_price": "1,566.90", "start_price": "1,572.13", "volume": "595.67K"}, {"date": "20230130", "type": "ETH", "fluc_ratio": "-4.83%", "high_price": "1,647.25", "last_price": "1,566.50", "low_price": "1,540.25", "start_price": "1,645.97", "volume": "630.55K"}, {"date": "20230131", "type": "ETH", "fluc_ratio": "1.20%", "high_price": "1,602.03", "last_price": "1,585.27", "low_price": "1,562.04", "start_price": "1,566.50", "volume": "368.94K"}, {"date": "20230201", "type": "ETH", "fluc_ratio": "3.59%", "high_price": "1,647.27", "last_price": "1,642.10", "low_price": "1,560.18", "start_price": "1,585.27", "volume": "505.44K"}, {"date": "20230202", "type": "ETH", "fluc_ratio": "-0.02%", "high_price": "1,710.27", "last_price": "1,641.71", "low_price": "1,632.39", "start_price": "1,642.10", "volume": "685.27K"}, {"date": "20230203", "type": "ETH", "fluc_ratio": "1.34%", "high_price": "1,673.59", "last_price": "1,663.79", "low_price": "1,628.73", "start_price": "1,641.70", "volume": "489.79K"}, {"date": "20230204", "type": "ETH", "fluc_ratio": "0.19%", "high_price": "1,694.58", "last_price": "1,666.90", "low_price": "1,646.11", "start_price": "1,663.78", "volume": "328.66K"}, {"date": "20230205", "type": "ETH", "fluc_ratio": "-2.25%", "high_price": "1,671.88", "last_price": "1,629.44", "low_price": "1,612.70", "start_price": "1,666.90", "volume": "435.14K"}, {"date": "20230206", "type": "ETH", "fluc_ratio": "-0.96%", "high_price": "1,657.75", "last_price": "1,613.72", "low_price": "1,606.59", "start_price": "1,629.44", "volume": "401.03K"}, {"date": "20230207", "type": "ETH", "fluc_ratio": "3.57%", "high_price": "1,676.83", "last_price": "1,671.40", "low_price": "1,613.20", "start_price": "1,613.72", "volume": "481.91K"}, {"date": "20230208", "type": "ETH", "fluc_ratio": "-1.22%", "high_price": "1,694.28", "last_price": "1,650.99", "low_price": "1,631.15", "start_price": "1,671.39", "volume": "447.57K"}, {"date": "20230209", "type": "ETH", "fluc_ratio": "-6.40%", "high_price": "1,655.96", "last_price": "1,545.35", "low_price": "1,530.98", "start_price": "1,650.97", "volume": "702.21K"}, {"date": "20230210", "type": "ETH", "fluc_ratio": "-2.04%", "high_price": "1,554.19", "last_price": "1,513.82", "low_price": "1,499.49", "start_price": "1,545.35", "volume": "523.33K"}, {"date": "20230211", "type": "ETH", "fluc_ratio": "1.62%", "high_price": "1,542.64", "last_price": "1,538.34", "low_price": "1,508.07", "start_price": "1,513.12", "volume": "306.24K"}, {"date": "20230212", "type": "ETH", "fluc_ratio": "-1.49%", "high_price": "1,547.30", "last_price": "1,515.44", "low_price": "1,495.05", "start_price": "1,538.34", "volume": "302.73K"}, {"date": "20230213", "type": "ETH", "fluc_ratio": "-0.63%", "high_price": "1,525.56", "last_price": "1,505.84", "low_price": "1,464.10", "start_price": "1,515.44", "volume": "681.85K"}, {"date": "20230214", "type": "ETH", "fluc_ratio": "3.29%", "high_price": "1,565.20", "last_price": "1,555.46", "low_price": "1,494.30", "start_price": "1,505.85", "volume": "705.28K"}, {"date": "20230215", "type": "ETH", "fluc_ratio": "7.71%", "high_price": "1,676.94", "last_price": "1,675.43", "low_price": "1,542.80", "start_price": "1,555.45", "volume": "627.07K"}, {"date": "20230216", "type": "ETH", "fluc_ratio": "-2.08%", "high_price": "1,738.87", "last_price": "1,640.66", "low_price": "1,634.97", "start_price": "1,675.43", "volume": "894.27K"}, {"date": "20230217", "type": "ETH", "fluc_ratio": "3.25%", "high_price": "1,720.06", "last_price": "1,693.96", "low_price": "1,631.92", "start_price": "1,640.66", "volume": "617.21K"}, {"date": "20230218", "type": "ETH", "fluc_ratio": "-0.14%", "high_price": "1,708.87", "last_price": "1,691.62", "low_price": "1,681.17", "start_price": "1,693.96", "volume": "283.51K"}, {"date": "20230219", "type": "ETH", "fluc_ratio": "-0.60%", "high_price": "1,722.28", "last_price": "1,681.52", "low_price": "1,670.97", "start_price": "1,691.62", "volume": "427.00K"}, {"date": "20230220", "type": "ETH", "fluc_ratio": "1.29%", "high_price": "1,719.10", "last_price": "1,703.27", "low_price": "1,651.54", "start_price": "1,681.49", "volume": "478.59K"}, {"date": "20230221", "type": "ETH", "fluc_ratio": "-2.58%", "high_price": "1,716.35", "last_price": "1,659.41", "low_price": "1,637.16", "start_price": "1,703.29", "volume": "554.52K"}, {"date": "20230222", "type": "ETH", "fluc_ratio": "-0.97%", "high_price": "1,666.39", "last_price": "1,643.39", "low_price": "1,600.79", "start_price": "1,659.41", "volume": "560.40K"}, {"date": "20230223", "type": "ETH", "fluc_ratio": "0.43%", "high_price": "1,678.20", "last_price": "1,650.52", "low_price": "1,630.94", "start_price": "1,643.39", "volume": "529.75K"}, {"date": "20230224", "type": "ETH", "fluc_ratio": "-2.56%", "high_price": "1,663.82", "last_price": "1,608.24", "low_price": "1,579.68", "start_price": "1,650.52", "volume": "548.07K"}, {"date": "20230225", "type": "ETH", "fluc_ratio": "-0.84%", "high_price": "1,608.62", "last_price": "1,594.66", "low_price": "1,562.10", "start_price": "1,608.24", "volume": "309.29K"}, {"date": "20230226", "type": "ETH", "fluc_ratio": "2.94%", "high_price": "1,648.77", "last_price": "1,641.60", "low_price": "1,588.65", "start_price": "1,594.66", "volume": "326.58K"}, {"date": "20230227", "type": "ETH", "fluc_ratio": "-0.48%", "high_price": "1,664.98", "last_price": "1,633.66", "low_price": "1,609.82", "start_price": "1,641.59", "volume": "458.53K"}, {"date": "20230228", "type": "ETH", "fluc_ratio": "-1.77%", "high_price": "1,646.33", "last_price": "1,604.69", "low_price": "1,598.67", "start_price": "1,633.66", "volume": "411.49K"}, {"date": "20230301", "type": "ETH", "fluc_ratio": "3.83%", "high_price": "1,668.55", "last_price": "1,666.09", "low_price": "1,595.40", "start_price": "1,604.69", "volume": "497.12K"}, {"date": "20230302", "type": "ETH", "fluc_ratio": "-1.12%", "high_price": "1,677.45", "last_price": "1,647.38", "low_price": "1,620.20", "start_price": "1,666.09", "volume": "440.63K"}, {"date": "20230303", "type": "ETH", "fluc_ratio": "-4.76%", "high_price": "1,649.19", "last_price": "1,568.89", "low_price": "1,547.61", "start_price": "1,647.86", "volume": "783.74K"}, {"date": "20230304", "type": "ETH", "fluc_ratio": "-0.14%", "high_price": "1,577.02", "last_price": "1,566.73", "low_price": "1,550.10", "start_price": "1,569.45", "volume": "247.02K"}, {"date": "20230305", "type": "ETH", "fluc_ratio": "-0.15%", "high_price": "1,587.95", "last_price": "1,564.37", "low_price": "1,556.84", "start_price": "1,566.73", "volume": "313.01K"}, {"date": "20230306", "type": "ETH", "fluc_ratio": "0.09%", "high_price": "1,581.13", "last_price": "1,565.84", "low_price": "1,555.43", "start_price": "1,564.36", "volume": "322.16K"}, {"date": "20230307", "type": "ETH", "fluc_ratio": "-0.26%", "high_price": "1,580.95", "last_price": "1,561.78", "low_price": "1,536.31", "start_price": "1,565.84", "volume": "460.10K"}, {"date": "20230308", "type": "ETH", "fluc_ratio": "-1.84%", "high_price": "1,569.70", "last_price": "1,533.04", "low_price": "1,531.28", "start_price": "1,561.79", "volume": "478.44K"}, {"date": "20230309", "type": "ETH", "fluc_ratio": "-6.17%", "high_price": "1,545.98", "last_price": "1,438.50", "low_price": "1,413.17", "start_price": "1,533.04", "volume": "764.77K"}, {"date": "20230310", "type": "ETH", "fluc_ratio": "-0.82%", "high_price": "1,437.49", "last_price": "1,426.75", "low_price": "1,371.47", "start_price": "1,437.49", "volume": "1.01M"}, {"date": "20230311", "type": "ETH", "fluc_ratio": "3.11%", "high_price": "1,475.92", "last_price": "1,471.15", "low_price": "1,408.58", "start_price": "1,426.74", "volume": "1.43M"}, {"date": "20230312", "type": "ETH", "fluc_ratio": "7.42%", "high_price": "1,585.09", "last_price": "1,580.24", "low_price": "1,452.33", "start_price": "1,472.08", "volume": "1.06M"}, {"date": "20230313", "type": "ETH", "fluc_ratio": "5.93%", "high_price": "1,690.18", "last_price": "1,673.93", "low_price": "1,565.83", "start_price": "1,580.28", "volume": "1.30M"}, {"date": "20230314", "type": "ETH", "fluc_ratio": "1.57%", "high_price": "1,776.65", "last_price": "1,700.15", "low_price": "1,655.74", "start_price": "1,673.83", "volume": "1.36M"}, {"date": "20230315", "type": "ETH", "fluc_ratio": "-2.97%", "high_price": "1,716.56", "last_price": "1,649.65", "low_price": "1,614.93", "start_price": "1,700.14", "volume": "1.02M"}, {"date": "20230316", "type": "ETH", "fluc_ratio": "1.47%", "high_price": "1,689.09", "last_price": "1,673.85", "low_price": "1,634.21", "start_price": "1,649.66", "volume": "660.14K"}, {"date": "20230317", "type": "ETH", "fluc_ratio": "6.90%", "high_price": "1,796.74", "last_price": "1,789.38", "low_price": "1,663.67", "start_price": "1,673.76", "volume": "975.13K"}, {"date": "20230318", "type": "ETH", "fluc_ratio": "-1.71%", "high_price": "1,833.82", "last_price": "1,758.70", "low_price": "1,751.14", "start_price": "1,789.38", "volume": "763.06K"}, {"date": "20230319", "type": "ETH", "fluc_ratio": "1.18%", "high_price": "1,838.84", "last_price": "1,779.47", "low_price": "1,758.66", "start_price": "1,758.70", "volume": "574.73K"}, {"date": "20230320", "type": "ETH", "fluc_ratio": "-2.65%", "high_price": "1,802.76", "last_price": "1,732.31", "low_price": "1,723.90", "start_price": "1,780.12", "volume": "716.26K"}, {"date": "20230321", "type": "ETH", "fluc_ratio": "4.11%", "high_price": "1,833.12", "last_price": "1,803.54", "low_price": "1,719.55", "start_price": "1,732.32", "volume": "779.81K"}, {"date": "20230322", "type": "ETH", "fluc_ratio": "-3.83%", "high_price": "1,818.47", "last_price": "1,734.48", "low_price": "1,711.05", "start_price": "1,801.58", "volume": "933.24K"}, {"date": "20230323", "type": "ETH", "fluc_ratio": "4.59%", "high_price": "1,852.48", "last_price": "1,814.08", "low_price": "1,729.38", "start_price": "1,734.32", "volume": "767.73K"}, {"date": "20230324", "type": "ETH", "fluc_ratio": "-3.57%", "high_price": "1,818.53", "last_price": "1,749.26", "low_price": "1,728.69", "start_price": "1,813.62", "volume": "602.30K"}, {"date": "20230325", "type": "ETH", "fluc_ratio": "-0.40%", "high_price": "1,761.66", "last_price": "1,742.34", "low_price": "1,714.43", "start_price": "1,749.28", "volume": "368.84K"}, {"date": "20230326", "type": "ETH", "fluc_ratio": "1.82%", "high_price": "1,796.77", "last_price": "1,774.06", "low_price": "1,739.39", "start_price": "1,742.32", "volume": "371.97K"}, {"date": "20230327", "type": "ETH", "fluc_ratio": "-3.35%", "high_price": "1,780.06", "last_price": "1,714.65", "low_price": "1,691.38", "start_price": "1,773.91", "volume": "607.00K"}, {"date": "20230328", "type": "ETH", "fluc_ratio": "3.38%", "high_price": "1,792.38", "last_price": "1,772.63", "low_price": "1,702.95", "start_price": "1,714.65", "volume": "561.33K"}, {"date": "20230329", "type": "ETH", "fluc_ratio": "1.16%", "high_price": "1,825.01", "last_price": "1,793.27", "low_price": "1,772.64", "start_price": "1,772.64", "volume": "564.93K"}, {"date": "20230330", "type": "ETH", "fluc_ratio": "0.02%", "high_price": "1,828.91", "last_price": "1,793.59", "low_price": "1,766.90", "start_price": "1,793.16", "volume": "607.74K"}, {"date": "20230331", "type": "ETH", "fluc_ratio": "1.56%", "high_price": "1,845.54", "last_price": "1,821.62", "low_price": "1,782.26", "start_price": "1,793.59", "volume": "579.01K"}, {"date": "20230401", "type": "ETH", "fluc_ratio": "-0.05%", "high_price": "1,840.27", "last_price": "1,820.78", "low_price": "1,811.67", "start_price": "1,821.62", "volume": "283.39K"}, {"date": "20230402", "type": "ETH", "fluc_ratio": "-1.42%", "high_price": "1,824.32", "last_price": "1,795.01", "low_price": "1,775.81", "start_price": "1,820.78", "volume": "334.84K"}, {"date": "20230403", "type": "ETH", "fluc_ratio": "0.88%", "high_price": "1,838.71", "last_price": "1,810.77", "low_price": "1,764.26", "start_price": "1,795.01", "volume": "657.58K"}, {"date": "20230404", "type": "ETH", "fluc_ratio": "3.30%", "high_price": "1,887.33", "last_price": "1,870.52", "low_price": "1,802.51", "start_price": "1,810.77", "volume": "658.37K"}, {"date": "20230405", "type": "ETH", "fluc_ratio": "2.05%", "high_price": "1,936.10", "last_price": "1,908.96", "low_price": "1,864.64", "start_price": "1,870.52", "volume": "583.84K"}, {"date": "20230406", "type": "ETH", "fluc_ratio": "-1.92%", "high_price": "1,908.95", "last_price": "1,872.35", "low_price": "1,855.89", "start_price": "1,908.95", "volume": "420.80K"}, {"date": "20230407", "type": "ETH", "fluc_ratio": "-0.47%", "high_price": "1,882.56", "last_price": "1,863.46", "low_price": "1,844.43", "start_price": "1,872.35", "volume": "298.77K"}, {"date": "20230408", "type": "ETH", "fluc_ratio": "-0.78%", "high_price": "1,879.11", "last_price": "1,848.93", "low_price": "1,847.72", "start_price": "1,863.45", "volume": "207.67K"}, {"date": "20230409", "type": "ETH", "fluc_ratio": "0.54%", "high_price": "1,871.87", "last_price": "1,858.90", "low_price": "1,825.60", "start_price": "1,848.93", "volume": "306.40K"}, {"date": "20230410", "type": "ETH", "fluc_ratio": "2.77%", "high_price": "1,916.53", "last_price": "1,910.36", "low_price": "1,847.39", "start_price": "1,858.90", "volume": "457.41K"}, {"date": "20230411", "type": "ETH", "fluc_ratio": "-1.07%", "high_price": "1,935.75", "last_price": "1,889.86", "low_price": "1,884.64", "start_price": "1,910.35", "volume": "428.26K"}, {"date": "20230412", "type": "ETH", "fluc_ratio": "1.41%", "high_price": "1,930.46", "last_price": "1,916.58", "low_price": "1,857.35", "start_price": "1,889.86", "volume": "669.43K"}, {"date": "20230413", "type": "ETH", "fluc_ratio": "4.98%", "high_price": "2,018.73", "last_price": "2,012.11", "low_price": "1,899.96", "start_price": "1,916.59", "volume": "721.56K"}, {"date": "20230414", "type": "ETH", "fluc_ratio": "4.37%", "high_price": "2,127.56", "last_price": "2,099.98", "low_price": "2,009.53", "start_price": "2,012.12", "volume": "957.03K"}, {"date": "20230415", "type": "ETH", "fluc_ratio": "-0.45%", "high_price": "2,110.30", "last_price": "2,090.59", "low_price": "2,074.33", "start_price": "2,099.98", "volume": "340.60K"}, {"date": "20230416", "type": "ETH", "fluc_ratio": "1.37%", "high_price": "2,137.56", "last_price": "2,119.29", "low_price": "2,073.26", "start_price": "2,090.59", "volume": "342.43K"}, {"date": "20230417", "type": "ETH", "fluc_ratio": "-2.10%", "high_price": "2,119.18", "last_price": "2,074.74", "low_price": "2,062.17", "start_price": "2,118.61", "volume": "448.14K"}, {"date": "20230418", "type": "ETH", "fluc_ratio": "1.38%", "high_price": "2,121.27", "last_price": "2,103.34", "low_price": "2,056.86", "start_price": "2,074.74", "volume": "437.10K"}, {"date": "20230419", "type": "ETH", "fluc_ratio": "-7.96%", "high_price": "2,104.31", "last_price": "1,935.97", "low_price": "1,925.00", "start_price": "2,103.36", "volume": "855.36K"}, {"date": "20230420", "type": "ETH", "fluc_ratio": "0.35%", "high_price": "1,977.95", "last_price": "1,942.72", "low_price": "1,917.71", "start_price": "1,935.97", "volume": "665.65K"}, {"date": "20230421", "type": "ETH", "fluc_ratio": "-4.78%", "high_price": "1,955.35", "last_price": "1,849.81", "low_price": "1,831.47", "start_price": "1,942.72", "volume": "769.94K"}, {"date": "20230422", "type": "ETH", "fluc_ratio": "1.30%", "high_price": "1,886.22", "last_price": "1,873.95", "low_price": "1,845.73", "start_price": "1,848.88", "volume": "351.72K"}, {"date": "20230423", "type": "ETH", "fluc_ratio": "-0.63%", "high_price": "1,881.92", "last_price": "1,862.05", "low_price": "1,839.05", "start_price": "1,873.96", "volume": "368.77K"}, {"date": "20230424", "type": "ETH", "fluc_ratio": "-1.08%", "high_price": "1,889.09", "last_price": "1,841.88", "low_price": "1,809.80", "start_price": "1,862.04", "volume": "480.28K"}, {"date": "20230425", "type": "ETH", "fluc_ratio": "1.31%", "high_price": "1,877.54", "last_price": "1,865.95", "low_price": "1,804.20", "start_price": "1,841.88", "volume": "491.98K"}, {"date": "20230426", "type": "ETH", "fluc_ratio": "0.01%", "high_price": "1,963.46", "last_price": "1,866.05", "low_price": "1,793.76", "start_price": "1,865.95", "volume": "958.23K"}, {"date": "20230427", "type": "ETH", "fluc_ratio": "2.29%", "high_price": "1,937.55", "last_price": "1,908.81", "low_price": "1,862.37", "start_price": "1,866.05", "volume": "771.48K"}, {"date": "20230428", "type": "ETH", "fluc_ratio": "-0.93%", "high_price": "1,922.85", "last_price": "1,891.14", "low_price": "1,875.03", "start_price": "1,908.79", "volume": "408.45K"}, {"date": "20230429", "type": "ETH", "fluc_ratio": "0.88%", "high_price": "1,915.90", "last_price": "1,907.80", "low_price": "1,886.27", "start_price": "1,890.93", "volume": "193.47K"}, {"date": "20230430", "type": "ETH", "fluc_ratio": "-2.04%", "high_price": "1,937.86", "last_price": "1,868.88", "low_price": "1,868.88", "start_price": "1,907.80", "volume": "377.71K"}, {"date": "20230501", "type": "ETH", "fluc_ratio": "-2.04%", "high_price": "1,885.70", "last_price": "1,830.75", "low_price": "1,807.30", "start_price": "1,869.05", "volume": "475.92K"}, {"date": "20230502", "type": "ETH", "fluc_ratio": "2.13%", "high_price": "1,878.70", "last_price": "1,869.74", "low_price": "1,823.25", "start_price": "1,830.75", "volume": "391.27K"}, {"date": "20230503", "type": "ETH", "fluc_ratio": "1.87%", "high_price": "1,915.00", "last_price": "1,904.74", "low_price": "1,844.72", "start_price": "1,869.74", "volume": "489.66K"}, {"date": "20230504", "type": "ETH", "fluc_ratio": "-1.45%", "high_price": "1,915.15", "last_price": "1,877.06", "low_price": "1,868.18", "start_price": "1,904.76", "volume": "372.69K"}, {"date": "20230505", "type": "ETH", "fluc_ratio": "6.19%", "high_price": "1,996.64", "last_price": "1,993.33", "low_price": "1,875.66", "start_price": "1,877.06", "volume": "589.05K"}, {"date": "20230506", "type": "ETH", "fluc_ratio": "-4.86%", "high_price": "2,013.10", "last_price": "1,896.48", "low_price": "1,868.09", "start_price": "1,993.33", "volume": "658.63K"}, {"date": "20230507", "type": "ETH", "fluc_ratio": "-1.34%", "high_price": "1,931.39", "last_price": "1,870.99", "low_price": "1,870.94", "start_price": "1,896.48", "volume": "441.65K"}, {"date": "20230508", "type": "ETH", "fluc_ratio": "-1.26%", "high_price": "1,883.54", "last_price": "1,847.48", "low_price": "1,813.63", "start_price": "1,871.03", "volume": "667.82K"}, {"date": "20230509", "type": "ETH", "fluc_ratio": "-0.05%", "high_price": "1,858.57", "last_price": "1,846.56", "low_price": "1,832.05", "start_price": "1,847.48", "volume": "318.79K"}, {"date": "20230510", "type": "ETH", "fluc_ratio": "-0.31%", "high_price": "1,886.83", "last_price": "1,840.92", "low_price": "1,797.07", "start_price": "1,846.56", "volume": "685.11K"}, {"date": "20230511", "type": "ETH", "fluc_ratio": "-2.51%", "high_price": "1,841.04", "last_price": "1,794.71", "low_price": "1,774.30", "start_price": "1,840.92", "volume": "548.42K"}, {"date": "20230512", "type": "ETH", "fluc_ratio": "0.70%", "high_price": "1,812.46", "last_price": "1,807.31", "low_price": "1,741.48", "start_price": "1,794.71", "volume": "598.87K"}, {"date": "20230513", "type": "ETH", "fluc_ratio": "-0.68%", "high_price": "1,814.55", "last_price": "1,794.95", "low_price": "1,786.23", "start_price": "1,807.31", "volume": "223.65K"}, {"date": "20230514", "type": "ETH", "fluc_ratio": "0.25%", "high_price": "1,822.93", "last_price": "1,799.36", "low_price": "1,791.86", "start_price": "1,795.11", "volume": "229.74K"}, {"date": "20230515", "type": "ETH", "fluc_ratio": "0.99%", "high_price": "1,845.27", "last_price": "1,817.11", "low_price": "1,786.61", "start_price": "1,799.36", "volume": "405.84K"}, {"date": "20230516", "type": "ETH", "fluc_ratio": "0.38%", "high_price": "1,830.01", "last_price": "1,823.98", "low_price": "1,797.60", "start_price": "1,817.11", "volume": "325.77K"}, {"date": "20230517", "type": "ETH", "fluc_ratio": "-0.12%", "high_price": "1,834.44", "last_price": "1,821.73", "low_price": "1,785.78", "start_price": "1,823.98", "volume": "376.26K"}, {"date": "20230518", "type": "ETH", "fluc_ratio": "-1.14%", "high_price": "1,831.51", "last_price": "1,800.99", "low_price": "1,774.77", "start_price": "1,822.12", "volume": "311.24K"}, {"date": "20230519", "type": "ETH", "fluc_ratio": "0.63%", "high_price": "1,829.33", "last_price": "1,812.32", "low_price": "1,796.99", "start_price": "1,800.95", "volume": "253.50K"}, {"date": "20230520", "type": "ETH", "fluc_ratio": "0.41%", "high_price": "1,828.06", "last_price": "1,819.68", "low_price": "1,807.08", "start_price": "1,812.32", "volume": "134.46K"}, {"date": "20230521", "type": "ETH", "fluc_ratio": "-0.81%", "high_price": "1,827.47", "last_price": "1,804.89", "low_price": "1,799.03", "start_price": "1,819.66", "volume": "170.05K"}, {"date": "20230522", "type": "ETH", "fluc_ratio": "0.68%", "high_price": "1,827.38", "last_price": "1,817.19", "low_price": "1,792.35", "start_price": "1,804.89", "volume": "250.27K"}, {"date": "20230523", "type": "ETH", "fluc_ratio": "2.03%", "high_price": "1,868.89", "last_price": "1,854.08", "low_price": "1,815.41", "start_price": "1,817.19", "volume": "428.05K"}, {"date": "20230524", "type": "ETH", "fluc_ratio": "-2.92%", "high_price": "1,854.08", "last_price": "1,799.91", "low_price": "1,781.70", "start_price": "1,854.08", "volume": "441.64K"}, {"date": "20230525", "type": "ETH", "fluc_ratio": "0.32%", "high_price": "1,817.05", "last_price": "1,805.69", "low_price": "1,764.92", "start_price": "1,799.91", "volume": "370.60K"}, {"date": "20230526", "type": "ETH", "fluc_ratio": "1.22%", "high_price": "1,837.39", "last_price": "1,827.80", "low_price": "1,798.10", "start_price": "1,805.62", "volume": "290.89K"}, {"date": "20230527", "type": "ETH", "fluc_ratio": "0.12%", "high_price": "1,835.94", "last_price": "1,829.91", "low_price": "1,817.35", "start_price": "1,827.80", "volume": "147.46K"}, {"date": "20230528", "type": "ETH", "fluc_ratio": "4.29%", "high_price": "1,914.92", "last_price": "1,908.35", "low_price": "1,824.70", "start_price": "1,829.91", "volume": "401.09K"}, {"date": "20230529", "type": "ETH", "fluc_ratio": "-0.83%", "high_price": "1,925.74", "last_price": "1,892.61", "low_price": "1,878.33", "start_price": "1,908.37", "volume": "338.07K"}, {"date": "20230530", "type": "ETH", "fluc_ratio": "0.42%", "high_price": "1,915.91", "last_price": "1,900.59", "low_price": "1,882.97", "start_price": "1,892.61", "volume": "288.67K"}, {"date": "20230531", "type": "ETH", "fluc_ratio": "-1.42%", "high_price": "1,906.21", "last_price": "1,873.63", "low_price": "1,852.00", "start_price": "1,900.59", "volume": "337.87K"}, {"date": "20230601", "type": "ETH", "fluc_ratio": "-0.63%", "high_price": "1,888.07", "last_price": "1,861.77", "low_price": "1,846.23", "start_price": "1,873.62", "volume": "286.98K"}, {"date": "20230602", "type": "ETH", "fluc_ratio": "2.43%", "high_price": "1,910.01", "last_price": "1,907.10", "low_price": "1,847.84", "start_price": "1,861.77", "volume": "329.16K"}, {"date": "20230603", "type": "ETH", "fluc_ratio": "-0.79%", "high_price": "1,907.90", "last_price": "1,892.05", "low_price": "1,884.17", "start_price": "1,907.10", "volume": "157.10K"}, {"date": "20230604", "type": "ETH", "fluc_ratio": "-0.11%", "high_price": "1,914.12", "last_price": "1,890.04", "low_price": "1,884.54", "start_price": "1,892.05", "volume": "183.07K"}, {"date": "20230605", "type": "ETH", "fluc_ratio": "-4.17%", "high_price": "1,890.53", "last_price": "1,811.20", "low_price": "1,782.82", "start_price": "1,890.00", "volume": "588.61K"}, {"date": "20230606", "type": "ETH", "fluc_ratio": "4.03%", "high_price": "1,895.79", "last_price": "1,884.17", "low_price": "1,800.75", "start_price": "1,811.19", "volume": "518.57K"}, {"date": "20230607", "type": "ETH", "fluc_ratio": "-2.76%", "high_price": "1,893.73", "last_price": "1,832.10", "low_price": "1,823.42", "start_price": "1,884.63", "volume": "454.83K"}, {"date": "20230608", "type": "ETH", "fluc_ratio": "0.74%", "high_price": "1,860.53", "last_price": "1,845.68", "low_price": "1,829.38", "start_price": "1,832.10", "volume": "202.78K"}, {"date": "20230609", "type": "ETH", "fluc_ratio": "-0.29%", "high_price": "1,854.72", "last_price": "1,840.41", "low_price": "1,828.66", "start_price": "1,845.68", "volume": "215.71K"}, {"date": "20230610", "type": "ETH", "fluc_ratio": "-4.83%", "high_price": "1,844.23", "last_price": "1,751.56", "low_price": "1,719.16", "start_price": "1,840.41", "volume": "696.59K"}, {"date": "20230611", "type": "ETH", "fluc_ratio": "0.07%", "high_price": "1,775.87", "last_price": "1,752.80", "low_price": "1,740.02", "start_price": "1,751.56", "volume": "232.04K"}, {"date": "20230612", "type": "ETH", "fluc_ratio": "-0.58%", "high_price": "1,757.79", "last_price": "1,742.60", "low_price": "1,722.92", "start_price": "1,752.80", "volume": "320.47K"}, {"date": "20230613", "type": "ETH", "fluc_ratio": "-0.17%", "high_price": "1,763.15", "last_price": "1,739.60", "low_price": "1,727.64", "start_price": "1,742.60", "volume": "303.23K"}, {"date": "20230614", "type": "ETH", "fluc_ratio": "-5.10%", "high_price": "1,749.90", "last_price": "1,650.96", "low_price": "1,636.49", "start_price": "1,739.60", "volume": "451.13K"}, {"date": "20230615", "type": "ETH", "fluc_ratio": "0.97%", "high_price": "1,678.94", "last_price": "1,666.96", "low_price": "1,632.50", "start_price": "1,650.96", "volume": "397.40K"}, {"date": "20230616", "type": "ETH", "fluc_ratio": "3.06%", "high_price": "1,728.35", "last_price": "1,717.92", "low_price": "1,653.68", "start_price": "1,666.96", "volume": "333.35K"}, {"date": "20230617", "type": "ETH", "fluc_ratio": "0.57%", "high_price": "1,764.06", "last_price": "1,727.79", "low_price": "1,714.30", "start_price": "1,717.92", "volume": "227.93K"}, {"date": "20230618", "type": "ETH", "fluc_ratio": "-0.39%", "high_price": "1,746.40", "last_price": "1,720.98", "low_price": "1,715.90", "start_price": "1,727.79", "volume": "167.46K"}, {"date": "20230619", "type": "ETH", "fluc_ratio": "0.93%", "high_price": "1,748.05", "last_price": "1,737.06", "low_price": "1,706.40", "start_price": "1,720.98", "volume": "263.64K"}, {"date": "20230620", "type": "ETH", "fluc_ratio": "3.14%", "high_price": "1,793.35", "last_price": "1,791.61", "low_price": "1,715.20", "start_price": "1,737.06", "volume": "359.77K"}, {"date": "20230621", "type": "ETH", "fluc_ratio": "5.48%", "high_price": "1,899.11", "last_price": "1,889.87", "low_price": "1,787.59", "start_price": "1,791.64", "volume": "653.63K"}, {"date": "20230622", "type": "ETH", "fluc_ratio": "-0.93%", "high_price": "1,931.60", "last_price": "1,872.32", "low_price": "1,866.66", "start_price": "1,889.87", "volume": "438.75K"}, {"date": "20230623", "type": "ETH", "fluc_ratio": "1.05%", "high_price": "1,932.23", "last_price": "1,891.97", "low_price": "1,864.60", "start_price": "1,872.29", "volume": "428.03K"}, {"date": "20230624", "type": "ETH", "fluc_ratio": "-0.90%", "high_price": "1,904.04", "last_price": "1,875.00", "low_price": "1,865.77", "start_price": "1,891.98", "volume": "239.37K"}, {"date": "20230625", "type": "ETH", "fluc_ratio": "1.27%", "high_price": "1,929.61", "last_price": "1,898.80", "low_price": "1,869.28", "start_price": "1,875.00", "volume": "356.99K"}, {"date": "20230626", "type": "ETH", "fluc_ratio": "-2.10%", "high_price": "1,906.07", "last_price": "1,859.00", "low_price": "1,840.63", "start_price": "1,898.80", "volume": "479.76K"}, {"date": "20230627", "type": "ETH", "fluc_ratio": "1.64%", "high_price": "1,911.73", "last_price": "1,889.51", "low_price": "1,856.19", "start_price": "1,859.00", "volume": "386.05K"}, {"date": "20230628", "type": "ETH", "fluc_ratio": "-3.26%", "high_price": "1,890.11", "last_price": "1,827.95", "low_price": "1,821.94", "start_price": "1,889.51", "volume": "356.71K"}, {"date": "20230629", "type": "ETH", "fluc_ratio": "1.31%", "high_price": "1,878.86", "last_price": "1,851.92", "low_price": "1,827.95", "start_price": "1,827.95", "volume": "256.22K"}, {"date": "20230630", "type": "ETH", "fluc_ratio": "4.42%", "high_price": "1,943.65", "last_price": "1,933.80", "low_price": "1,837.49", "start_price": "1,851.92", "volume": "765.42K"}, {"date": "20230701", "type": "ETH", "fluc_ratio": "-0.48%", "high_price": "1,943.20", "last_price": "1,924.53", "low_price": "1,909.92", "start_price": "1,933.80", "volume": "189.41K"}, {"date": "20230702", "type": "ETH", "fluc_ratio": "0.68%", "high_price": "1,958.36", "last_price": "1,937.57", "low_price": "1,893.68", "start_price": "1,924.53", "volume": "283.61K"}, {"date": "20230703", "type": "ETH", "fluc_ratio": "0.93%", "high_price": "1,974.61", "last_price": "1,955.56", "low_price": "1,934.51", "start_price": "1,937.57", "volume": "346.33K"}, {"date": "20230704", "type": "ETH", "fluc_ratio": "-0.99%", "high_price": "1,966.03", "last_price": "1,936.19", "low_price": "1,931.64", "start_price": "1,955.56", "volume": "226.10K"}, {"date": "20230705", "type": "ETH", "fluc_ratio": "-1.33%", "high_price": "1,942.15", "last_price": "1,910.43", "low_price": "1,896.43", "start_price": "1,936.21", "volume": "284.34K"}, {"date": "20230706", "type": "ETH", "fluc_ratio": "-3.25%", "high_price": "1,957.58", "last_price": "1,848.36", "low_price": "1,847.01", "start_price": "1,910.43", "volume": "483.00K"}, {"date": "20230707", "type": "ETH", "fluc_ratio": "1.22%", "high_price": "1,877.51", "last_price": "1,870.92", "low_price": "1,827.35", "start_price": "1,848.29", "volume": "249.82K"}, {"date": "20230708", "type": "ETH", "fluc_ratio": "-0.30%", "high_price": "1,873.16", "last_price": "1,865.28", "low_price": "1,843.82", "start_price": "1,870.92", "volume": "136.69K"}, {"date": "20230709", "type": "ETH", "fluc_ratio": "-0.13%", "high_price": "1,878.22", "last_price": "1,862.91", "low_price": "1,856.97", "start_price": "1,865.28", "volume": "145.47K"}, {"date": "20230710", "type": "ETH", "fluc_ratio": "0.94%", "high_price": "1,903.82", "last_price": "1,880.42", "low_price": "1,846.71", "start_price": "1,862.91", "volume": "264.83K"}, {"date": "20230711", "type": "ETH", "fluc_ratio": "-0.11%", "high_price": "1,889.83", "last_price": "1,878.33", "low_price": "1,863.93", "start_price": "1,880.42", "volume": "191.47K"}, {"date": "20230712", "type": "ETH", "fluc_ratio": "-0.34%", "high_price": "1,901.45", "last_price": "1,871.86", "low_price": "1,865.11", "start_price": "1,878.33", "volume": "280.91K"}, {"date": "20230713", "type": "ETH", "fluc_ratio": "7.10%", "high_price": "2,010.75", "last_price": "2,004.77", "low_price": "1,863.22", "start_price": "1,871.86", "volume": "588.53K"}, {"date": "20230714", "type": "ETH", "fluc_ratio": "-3.33%", "high_price": "2,025.56", "last_price": "1,938.05", "low_price": "1,900.22", "start_price": "2,004.77", "volume": "530.86K"}, {"date": "20230715", "type": "ETH", "fluc_ratio": "-0.34%", "high_price": "1,946.10", "last_price": "1,931.42", "low_price": "1,926.83", "start_price": "1,938.05", "volume": "145.89K"}, {"date": "20230716", "type": "ETH", "fluc_ratio": "-0.46%", "high_price": "1,942.55", "last_price": "1,922.45", "low_price": "1,918.01", "start_price": "1,931.43", "volume": "158.59K"}, {"date": "20230717", "type": "ETH", "fluc_ratio": "-0.58%", "high_price": "1,935.99", "last_price": "1,911.24", "low_price": "1,876.00", "start_price": "1,922.45", "volume": "293.54K"}, {"date": "20230718", "type": "ETH", "fluc_ratio": "-0.71%", "high_price": "1,917.21", "last_price": "1,897.58", "low_price": "1,877.52", "start_price": "1,911.24", "volume": "233.00K"}, {"date": "20230719", "type": "ETH", "fluc_ratio": "-0.47%", "high_price": "1,920.48", "last_price": "1,888.65", "low_price": "1,882.18", "start_price": "1,897.58", "volume": "244.92K"}, {"date": "20230720", "type": "ETH", "fluc_ratio": "0.14%", "high_price": "1,928.36", "last_price": "1,891.23", "low_price": "1,879.39", "start_price": "1,888.64", "volume": "321.92K"}, {"date": "20230721", "type": "ETH", "fluc_ratio": "0.03%", "high_price": "1,905.57", "last_price": "1,891.75", "low_price": "1,884.95", "start_price": "1,891.68", "volume": "176.39K"}, {"date": "20230722", "type": "ETH", "fluc_ratio": "-1.35%", "high_price": "1,897.03", "last_price": "1,866.25", "low_price": "1,854.09", "start_price": "1,891.75", "volume": "143.13K"}, {"date": "20230723", "type": "ETH", "fluc_ratio": "1.21%", "high_price": "1,903.95", "last_price": "1,888.85", "low_price": "1,858.12", "start_price": "1,866.26", "volume": "164.31K"}, {"date": "20230724", "type": "ETH", "fluc_ratio": "-2.05%", "high_price": "1,890.78", "last_price": "1,850.04", "low_price": "1,835.14", "start_price": "1,888.85", "volume": "297.13K"}, {"date": "20230725", "type": "ETH", "fluc_ratio": "0.41%", "high_price": "1,867.36", "last_price": "1,857.67", "low_price": "1,845.68", "start_price": "1,850.05", "volume": "161.06K"}, {"date": "20230726", "type": "ETH", "fluc_ratio": "0.77%", "high_price": "1,886.92", "last_price": "1,872.00", "low_price": "1,849.43", "start_price": "1,857.67", "volume": "286.61K"}, {"date": "20230727", "type": "ETH", "fluc_ratio": "-0.57%", "high_price": "1,885.87", "last_price": "1,861.32", "low_price": "1,855.40", "start_price": "1,872.00", "volume": "176.21K"}, {"date": "20230728", "type": "ETH", "fluc_ratio": "0.69%", "high_price": "1,882.23", "last_price": "1,874.23", "low_price": "1,856.90", "start_price": "1,861.32", "volume": "148.92K"}, {"date": "20230729", "type": "ETH", "fluc_ratio": "0.34%", "high_price": "1,886.26", "last_price": "1,880.55", "low_price": "1,869.74", "start_price": "1,874.23", "volume": "79.76K"}, {"date": "20230730", "type": "ETH", "fluc_ratio": "-1.00%", "high_price": "1,884.33", "last_price": "1,861.81", "low_price": "1,851.63", "start_price": "1,880.55", "volume": "167.77K"}, {"date": "20230731", "type": "ETH", "fluc_ratio": "-0.30%", "high_price": "1,876.03", "last_price": "1,856.17", "low_price": "1,851.42", "start_price": "1,861.81", "volume": "177.97K"}, {"date": "20230801", "type": "ETH", "fluc_ratio": "0.97%", "high_price": "1,875.00", "last_price": "1,874.21", "low_price": "1,818.06", "start_price": "1,856.17", "volume": "386.29K"}, {"date": "20230802", "type": "ETH", "fluc_ratio": "-1.81%", "high_price": "1,879.32", "last_price": "1,840.21", "low_price": "1,822.94", "start_price": "1,874.21", "volume": "272.70K"}, {"date": "20230802", "type": "ETH", "fluc_ratio": "-1.81%", "high_price": "1,879.32", "last_price": "1,840.21", "low_price": "1,822.94", "start_price": "1,874.21", "volume": "272.70K"}, {"date": "20230803", "type": "ETH", "fluc_ratio": "-0.23%", "high_price": "1,858.62", "last_price": "1,835.98", "low_price": "1,828.34", "start_price": "1,839.76", "volume": "182.56K"}, {"date": "20230803", "type": "ETH", "fluc_ratio": "-0.23%", "high_price": "1,858.62", "last_price": "1,835.98", "low_price": "1,828.34", "start_price": "1,839.76", "volume": "182.56K"}, {"date": "20230804", "type": "ETH", "fluc_ratio": "-0.31%", "high_price": "1,849.13", "last_price": "1,830.24", "low_price": "1,819.65", "start_price": "1,835.98", "volume": "199.60K"}, {"date": "20230804", "type": "ETH", "fluc_ratio": "-0.31%", "high_price": "1,849.13", "last_price": "1,830.24", "low_price": "1,819.65", "start_price": "1,835.98", "volume": "199.60K"}, {"date": "20230805", "type": "ETH", "fluc_ratio": "0.34%", "high_price": "1,838.62", "last_price": "1,836.48", "low_price": "1,827.52", "start_price": "1,830.24", "volume": "103.08K"}, {"date": "20230805", "type": "ETH", "fluc_ratio": "+0.34%", "high_price": "1,838.62", "last_price": "1,836.48", "low_price": "1,827.52", "start_price": "1,830.24", "volume": "103.08K"}, {"date": "20230806", "type": "ETH", "fluc_ratio": "-0.34%", "high_price": "1,838.08", "last_price": "1,830.28", "low_price": "1,826.12", "start_price": "1,836.48", "volume": "100.32K"}, {"date": "20230806", "type": "ETH", "fluc_ratio": "-0.34%", "high_price": "1,838.08", "last_price": "1,830.28", "low_price": "1,826.12", "start_price": "1,836.48", "volume": "100.32K"}, {"date": "20230807", "type": "ETH", "fluc_ratio": "-0.06%", "high_price": "1,846.41", "last_price": "1,829.11", "low_price": "1,805.30", "start_price": "1,830.28", "volume": "243.92K"}, {"date": "20230807", "type": "ETH", "fluc_ratio": "-0.06%", "high_price": "1,846.41", "last_price": "1,829.11", "low_price": "1,805.30", "start_price": "1,830.28", "volume": "243.92K"}, {"date": "20230808", "type": "ETH", "fluc_ratio": "1.48%", "high_price": "1,871.77", "last_price": "1,856.24", "low_price": "1,826.40", "start_price": "1,829.10", "volume": "253.39K"}, {"date": "20230808", "type": "ETH", "fluc_ratio": "+1.48%", "high_price": "1,871.77", "last_price": "1,856.24", "low_price": "1,826.40", "start_price": "1,829.10", "volume": "253.39K"}, {"date": "20230809", "type": "ETH", "fluc_ratio": "-0.05%", "high_price": "1,870.48", "last_price": "1,855.36", "low_price": "1,846.76", "start_price": "1,856.24", "volume": "203.58K"}, {"date": "20230809", "type": "ETH", "fluc_ratio": "-0.05%", "high_price": "1,870.48", "last_price": "1,855.36", "low_price": "1,846.76", "start_price": "1,856.24", "volume": "203.58K"}, {"date": "20230810", "type": "ETH", "fluc_ratio": "-0.16%", "high_price": "1,865.94", "last_price": "1,852.46", "low_price": "1,847.34", "start_price": "1,855.36", "volume": "134.21K"}, {"date": "20230810", "type": "ETH", "fluc_ratio": "-0.16%", "high_price": "1,865.94", "last_price": "1,852.46", "low_price": "1,847.34", "start_price": "1,855.36", "volume": "134.21K"}, {"date": "20230811", "type": "ETH", "fluc_ratio": "-0.19%", "high_price": "1,857.17", "last_price": "1,848.88", "low_price": "1,840.65", "start_price": "1,852.46", "volume": "120.55K"}, {"date": "20230811", "type": "ETH", "fluc_ratio": "-0.19%", "high_price": "1,857.17", "last_price": "1,848.88", "low_price": "1,840.65", "start_price": "1,852.46", "volume": "120.55K"}, {"date": "20230812", "type": "ETH", "fluc_ratio": "0.06%", "high_price": "1,853.54", "last_price": "1,849.94", "low_price": "1,846.13", "start_price": "1,848.88", "volume": "66.93K"}, {"date": "20230812", "type": "ETH", "fluc_ratio": "+0.06%", "high_price": "1,853.54", "last_price": "1,849.94", "low_price": "1,846.13", "start_price": "1,848.88", "volume": "66.93K"}, {"date": "20230813", "type": "ETH", "fluc_ratio": "-0.50%", "high_price": "1,861.50", "last_price": "1,840.73", "low_price": "1,835.51", "start_price": "1,849.94", "volume": "126.51K"}, {"date": "20230813", "type": "ETH", "fluc_ratio": "-0.50%", "high_price": "1,861.50", "last_price": "1,840.73", "low_price": "1,835.51", "start_price": "1,849.94", "volume": "126.51K"}, {"date": "20230814", "type": "ETH", "fluc_ratio": "0.26%", "high_price": "1,856.48", "last_price": "1,845.51", "low_price": "1,835.90", "start_price": "1,840.73", "volume": "158.11K"}, {"date": "20230814", "type": "ETH", "fluc_ratio": "+0.26%", "high_price": "1,856.48", "last_price": "1,845.51", "low_price": "1,835.90", "start_price": "1,840.73", "volume": "158.11K"}, {"date": "20230815", "type": "ETH", "fluc_ratio": "-0.90%", "high_price": "1,847.35", "last_price": "1,828.98", "low_price": "1,816.32", "start_price": "1,845.51", "volume": "196.60K"}, {"date": "20230815", "type": "ETH", "fluc_ratio": "-0.90%", "high_price": "1,847.35", "last_price": "1,828.98", "low_price": "1,816.32", "start_price": "1,845.51", "volume": "196.60K"}, {"date": "20230816", "type": "ETH", "fluc_ratio": "-1.16%", "high_price": "1,831.52", "last_price": "1,807.81", "low_price": "1,803.31", "start_price": "1,828.98", "volume": "217.47K"}, {"date": "20230816", "type": "ETH", "fluc_ratio": "-1.16%", "high_price": "1,831.52", "last_price": "1,807.81", "low_price": "1,803.31", "start_price": "1,828.98", "volume": "217.47K"}, {"date": "20230817", "type": "ETH", "fluc_ratio": "-6.85%", "high_price": "1,809.81", "last_price": "1,683.89", "low_price": "1,560.88", "start_price": "1,807.81", "volume": "876.70K"}, {"date": "20230817", "type": "ETH", "fluc_ratio": "-6.85%", "high_price": "1,809.81", "last_price": "1,683.89", "low_price": "1,560.88", "start_price": "1,807.81", "volume": "876.70K"}, {"date": "20230818", "type": "ETH", "fluc_ratio": "-1.34%", "high_price": "1,698.77", "last_price": "1,661.26", "low_price": "1,646.32", "start_price": "1,681.51", "volume": "572.90K"}, {"date": "20230818", "type": "ETH", "fluc_ratio": "-1.34%", "high_price": "1,698.77", "last_price": "1,661.26", "low_price": "1,646.32", "start_price": "1,681.51", "volume": "572.90K"}, {"date": "20230819", "type": "ETH", "fluc_ratio": "0.51%", "high_price": "1,693.88", "last_price": "1,669.67", "low_price": "1,654.35", "start_price": "1,661.27", "volume": "243.31K"}, {"date": "20230819", "type": "ETH", "fluc_ratio": "+0.51%", "high_price": "1,693.88", "last_price": "1,669.67", "low_price": "1,654.35", "start_price": "1,661.27", "volume": "243.31K"}, {"date": "20230820", "type": "ETH", "fluc_ratio": "0.93%", "high_price": "1,692.47", "last_price": "1,685.24", "low_price": "1,662.82", "start_price": "1,669.68", "volume": "205.82K"}, {"date": "20230820", "type": "ETH", "fluc_ratio": "+0.93%", "high_price": "1,692.47", "last_price": "1,685.24", "low_price": "1,662.82", "start_price": "1,669.68", "volume": "205.82K"}, {"date": "20230821", "type": "ETH", "fluc_ratio": "-1.05%", "high_price": "1,686.11", "last_price": "1,667.60", "low_price": "1,651.77", "start_price": "1,685.24", "volume": "265.91K"}, {"date": "20230821", "type": "ETH", "fluc_ratio": "-1.05%", "high_price": "1,686.11", "last_price": "1,667.60", "low_price": "1,651.77", "start_price": "1,685.24", "volume": "265.91K"}, {"date": "20230822", "type": "ETH", "fluc_ratio": "-2.00%", "high_price": "1,669.22", "last_price": "1,634.29", "low_price": "1,588.36", "start_price": "1,667.60", "volume": "424.51K"}, {"date": "20230822", "type": "ETH", "fluc_ratio": "-2.00%", "high_price": "1,669.22", "last_price": "1,634.29", "low_price": "1,588.36", "start_price": "1,667.60", "volume": "424.51K"}, {"date": "20230823", "type": "ETH", "fluc_ratio": "2.79%", "high_price": "1,697.63", "last_price": "1,679.93", "low_price": "1,629.86", "start_price": "1,634.30", "volume": "399.71K"}, {"date": "20230823", "type": "ETH", "fluc_ratio": "+2.79%", "high_price": "1,697.63", "last_price": "1,679.93", "low_price": "1,629.86", "start_price": "1,634.30", "volume": "399.71K"}, {"date": "20230824", "type": "ETH", "fluc_ratio": "-1.13%", "high_price": "1,683.03", "last_price": "1,660.89", "low_price": "1,642.45", "start_price": "1,679.93", "volume": "246.62K"}, {"date": "20230824", "type": "ETH", "fluc_ratio": "-1.13%", "high_price": "1,683.03", "last_price": "1,660.89", "low_price": "1,642.45", "start_price": "1,679.93", "volume": "246.62K"}, {"date": "20230825", "type": "ETH", "fluc_ratio": "-0.43%", "high_price": "1,676.13", "last_price": "1,653.74", "low_price": "1,636.77", "start_price": "1,661.18", "volume": "250.86K"}, {"date": "20230825", "type": "ETH", "fluc_ratio": "-0.43%", "high_price": "1,676.13", "last_price": "1,653.74", "low_price": "1,636.77", "start_price": "1,661.18", "volume": "250.86K"}, {"date": "20230826", "type": "ETH", "fluc_ratio": "-0.40%", "high_price": "1,655.58", "last_price": "1,647.05", "low_price": "1,644.04", "start_price": "1,653.74", "volume": "84.34K"}, {"date": "20230826", "type": "ETH", "fluc_ratio": "-0.40%", "high_price": "1,655.58", "last_price": "1,647.05", "low_price": "1,644.04", "start_price": "1,653.74", "volume": "84.34K"}, {"date": "20230827", "type": "ETH", "fluc_ratio": "0.68%", "high_price": "1,660.11", "last_price": "1,658.33", "low_price": "1,646.35", "start_price": "1,647.05", "volume": "94.20K"}, {"date": "20230827", "type": "ETH", "fluc_ratio": "+0.68%", "high_price": "1,660.11", "last_price": "1,658.33", "low_price": "1,646.35", "start_price": "1,647.05", "volume": "94.20K"}, {"date": "20230828", "type": "ETH", "fluc_ratio": "-0.31%", "high_price": "1,660.80", "last_price": "1,653.22", "low_price": "1,628.79", "start_price": "1,658.34", "volume": "229.39K"}, {"date": "20230828", "type": "ETH", "fluc_ratio": "-0.31%", "high_price": "1,660.80", "last_price": "1,653.22", "low_price": "1,628.79", "start_price": "1,658.34", "volume": "229.39K"}, {"date": "20230829", "type": "ETH", "fluc_ratio": "4.63%", "high_price": "1,742.83", "last_price": "1,729.69", "low_price": "1,640.29", "start_price": "1,653.22", "volume": "528.63K"}, {"date": "20230829", "type": "ETH", "fluc_ratio": "+4.63%", "high_price": "1,742.83", "last_price": "1,729.69", "low_price": "1,640.29", "start_price": "1,653.22", "volume": "528.63K"}, {"date": "20230830", "type": "ETH", "fluc_ratio": "-1.41%", "high_price": "1,730.71", "last_price": "1,705.22", "low_price": "1,696.99", "start_price": "1,729.69", "volume": "218.44K"}, {"date": "20230830", "type": "ETH", "fluc_ratio": "-1.41%", "high_price": "1,730.71", "last_price": "1,705.22", "low_price": "1,696.99", "start_price": "1,729.69", "volume": "218.44K"}, {"date": "20230831", "type": "ETH", "fluc_ratio": "-0.02%", "high_price": "1,705.23", "last_price": "1,704.89", "low_price": "1,697.34", "start_price": "1,705.23", "volume": "189.12K"}, {"date": "20230831", "type": "ETH", "fluc_ratio": "-3.48%", "high_price": "1,723.95", "last_price": "1,645.82", "low_price": "1,634.74", "start_price": "1,705.23", "volume": "355.27K"}, {"date": "20230901", "type": "ETH", "fluc_ratio": "-1.02%", "high_price": "1,654.39", "last_price": "1,629.00", "low_price": "1,603.67", "start_price": "1,645.82", "volume": "319.19K"}, {"date": "20230902", "type": "ETH", "fluc_ratio": "+0.49%", "high_price": "1,644.63", "last_price": "1,637.05", "low_price": "1,628.11", "start_price": "1,629.00", "volume": "109.03K"}, {"date": "20230903", "type": "ETH", "fluc_ratio": "-0.07%", "high_price": "1,645.16", "last_price": "1,635.85", "low_price": "1,625.61", "start_price": "1,637.05", "volume": "124.14K"}, {"date": "20230904", "type": "ETH", "fluc_ratio": "-0.33%", "high_price": "1,643.31", "last_price": "1,630.51", "low_price": "1,618.49", "start_price": "1,635.86", "volume": "178.25K"}, {"date": "20230905", "type": "ETH", "fluc_ratio": "+0.24%", "high_price": "1,647.67", "last_price": "1,634.46", "low_price": "1,610.02", "start_price": "1,630.53", "volume": "219.79K"}, {"date": "20230906", "type": "ETH", "fluc_ratio": "-0.08%", "high_price": "1,667.08", "last_price": "1,633.18", "low_price": "1,610.49", "start_price": "1,634.46", "volume": "240.73K"}, {"date": "20230907", "type": "ETH", "fluc_ratio": "+0.91%", "high_price": "1,658.04", "last_price": "1,648.09", "low_price": "1,624.07", "start_price": "1,633.18", "volume": "243.55K"}, {"date": "20230908", "type": "ETH", "fluc_ratio": "-0.71%", "high_price": "1,657.53", "last_price": "1,636.45", "low_price": "1,618.39", "start_price": "1,648.09", "volume": "236.38K"}, {"date": "20230909", "type": "ETH", "fluc_ratio": "-0.05%", "high_price": "1,637.21", "last_price": "1,635.56", "low_price": "1,630.12", "start_price": "1,636.45", "volume": "63.97K"}, {"date": "20230910", "type": "ETH", "fluc_ratio": "-1.11%", "high_price": "1,635.72", "last_price": "1,617.44", "low_price": "1,604.26", "start_price": "1,635.56", "volume": "220.97K"}, {"date": "20230911", "type": "ETH", "fluc_ratio": "-4.05%", "high_price": "1,618.80", "last_price": "1,551.89", "low_price": "1,533.95", "start_price": "1,617.44", "volume": "444.95K"}, {"date": "20230912", "type": "ETH", "fluc_ratio": "+2.62%", "high_price": "1,617.39", "last_price": "1,592.50", "low_price": "1,549.71", "start_price": "1,551.89", "volume": "354.59K"}, {"date": "20230913", "type": "ETH", "fluc_ratio": "+0.95%", "high_price": "1,614.43", "last_price": "1,607.63", "low_price": "1,582.03", "start_price": "1,592.50", "volume": "238.31K"}, {"date": "20230914", "type": "ETH", "fluc_ratio": "+1.17%", "high_price": "1,639.23", "last_price": "1,626.49", "low_price": "1,607.08", "start_price": "1,607.63", "volume": "293.64K"}, {"date": "20230915", "type": "ETH", "fluc_ratio": "+0.91%", "high_price": "1,652.40", "last_price": "1,641.31", "low_price": "1,612.25", "start_price": "1,626.49", "volume": "194.29K"}, {"date": "20230916", "type": "ETH", "fluc_ratio": "-0.42%", "high_price": "1,650.04", "last_price": "1,634.41", "low_price": "1,631.74", "start_price": "1,641.31", "volume": "107.11K"}, {"date": "20230917", "type": "ETH", "fluc_ratio": "-0.72%", "high_price": "1,635.00", "last_price": "1,622.65", "low_price": "1,612.87", "start_price": "1,634.41", "volume": "127.49K"}, {"date": "20230918", "type": "ETH", "fluc_ratio": "+0.88%", "high_price": "1,668.87", "last_price": "1,636.92", "low_price": "1,609.69", "start_price": "1,622.63", "volume": "302.35K"}, {"date": "20230919", "type": "ETH", "fluc_ratio": "+0.38%", "high_price": "1,659.53", "last_price": "1,643.08", "low_price": "1,627.31", "start_price": "1,636.88", "volume": "201.84K"}, {"date": "20230920", "type": "ETH", "fluc_ratio": "-1.27%", "high_price": "1,649.17", "last_price": "1,622.28", "low_price": "1,610.14", "start_price": "1,643.14", "volume": "253.88K"}, {"date": "20230921", "type": "ETH", "fluc_ratio": "-2.36%", "high_price": "1,625.31", "last_price": "1,584.03", "low_price": "1,569.03", "start_price": "1,622.28", "volume": "264.25K"}, {"date": "20230922", "type": "ETH", "fluc_ratio": "+0.57%", "high_price": "1,601.79", "last_price": "1,593.10", "low_price": "1,578.78", "start_price": "1,584.03", "volume": "135.12K"}, {"date": "20230923", "type": "ETH", "fluc_ratio": "+0.05%", "high_price": "1,597.96", "last_price": "1,593.89", "low_price": "1,587.79", "start_price": "1,593.10", "volume": "69.31K"}, {"date": "20230924", "type": "ETH", "fluc_ratio": "-0.84%", "high_price": "1,600.37", "last_price": "1,580.55", "low_price": "1,573.94", "start_price": "1,593.89", "volume": "144.30K"}, {"date": "20230925", "type": "ETH", "fluc_ratio": "+0.51%", "high_price": "1,596.57", "last_price": "1,588.62", "low_price": "1,564.70", "start_price": "1,580.55", "volume": "191.41K"}, {"date": "20230926", "type": "ETH", "fluc_ratio": "+0.34%", "high_price": "1,597.67", "last_price": "1,594.04", "low_price": "1,580.60", "start_price": "1,588.62", "volume": "141.61K"}, {"date": "20230927", "type": "ETH", "fluc_ratio": "+0.28%", "high_price": "1,633.50", "last_price": "1,598.49", "low_price": "1,585.28", "start_price": "1,594.05", "volume": "307.59K"}, {"date": "20230928", "type": "ETH", "fluc_ratio": "+3.40%", "high_price": "1,667.61", "last_price": "1,652.89", "low_price": "1,598.16", "start_price": "1,598.53", "volume": "354.03K"}, {"date": "20230929", "type": "ETH", "fluc_ratio": "+0.90%", "high_price": "1,686.63", "last_price": "1,667.72", "low_price": "1,648.47", "start_price": "1,652.89", "volume": "273.45K"}, {"date": "20230930", "type": "ETH", "fluc_ratio": "+0.19%", "high_price": "1,693.68", "last_price": "1,670.92", "low_price": "1,666.25", "start_price": "1,667.71", "volume": "147.60K"}, {"date": "20231001", "type": "ETH", "fluc_ratio": "+3.71%", "high_price": "1,741.94", "last_price": "1,732.89", "low_price": "1,668.94", "start_price": "1,670.92", "volume": "245.32K"}, {"date": "20231002", "type": "ETH", "fluc_ratio": "-4.05%", "high_price": "1,742.42", "last_price": "1,662.79", "low_price": "1,638.04", "start_price": "1,732.90", "volume": "412.81K"}, {"date": "20231003", "type": "ETH", "fluc_ratio": "-0.36%", "high_price": "1,670.45", "last_price": "1,656.88", "low_price": "1,644.05", "start_price": "1,662.79", "volume": "216.11K"}, {"date": "20231004", "type": "ETH", "fluc_ratio": "-0.59%", "high_price": "1,657.61", "last_price": "1,647.05", "low_price": "1,630.48", "start_price": "1,656.88", "volume": "243.08K"}, {"date": "20231005", "type": "ETH", "fluc_ratio": "-2.15%", "high_price": "1,654.03", "last_price": "1,611.58", "low_price": "1,609.54", "start_price": "1,646.61", "volume": "253.05K"}, {"date": "20231006", "type": "ETH", "fluc_ratio": "+2.11%", "high_price": "1,659.99", "last_price": "1,645.62", "low_price": "1,611.58", "start_price": "1,611.58", "volume": "238.24K"}, {"date": "20231007", "type": "ETH", "fluc_ratio": "-0.73%", "high_price": "1,643.25", "last_price": "1,633.58", "low_price": "1,630.18", "start_price": "1,640.59", "volume": "107.55K"}, {"date": "20231008", "type": "ETH", "fluc_ratio": "-0.04%", "high_price": "1,641.30", "last_price": "1,632.85", "low_price": "1,616.80", "start_price": "1,633.58", "volume": "159.27K"}, {"date": "20231009", "type": "ETH", "fluc_ratio": "-3.25%", "high_price": "1,635.13", "last_price": "1,579.74", "low_price": "1,550.10", "start_price": "1,632.85", "volume": "372.11K"}, {"date": "20231010", "type": "ETH", "fluc_ratio": "-0.77%", "high_price": "1,593.73", "last_price": "1,567.60", "low_price": "1,552.34", "start_price": "1,579.77", "volume": "255.41K"}, {"date": "20231011", "type": "ETH", "fluc_ratio": "-0.05%", "high_price": "1,578.16", "last_price": "1,566.88", "low_price": "1,549.16", "start_price": "1,567.62", "volume": "279.01K"}, {"date": "20231012", "type": "ETH", "fluc_ratio": "-1.73%", "high_price": "1,568.47", "last_price": "1,539.70", "low_price": "1,523.78", "start_price": "1,566.88", "volume": "260.59K"}, {"date": "20231013", "type": "ETH", "fluc_ratio": "+0.81%", "high_price": "1,574.08", "last_price": "1,552.17", "low_price": "1,538.07", "start_price": "1,539.70", "volume": "208.91K"}, {"date": "20231014", "type": "ETH", "fluc_ratio": "+0.18%", "high_price": "1,559.94", "last_price": "1,554.96", "low_price": "1,545.32", "start_price": "1,552.17", "volume": "107.26K"}, {"date": "20231015", "type": "ETH", "fluc_ratio": "+0.17%", "high_price": "1,565.80", "last_price": "1,557.66", "low_price": "1,550.05", "start_price": "1,554.96", "volume": "128.70K"}, {"date": "20231016", "type": "ETH", "fluc_ratio": "+2.69%", "high_price": "1,635.46", "last_price": "1,599.48", "low_price": "1,555.13", "start_price": "1,557.79", "volume": "452.69K"}, {"date": "20231017", "type": "ETH", "fluc_ratio": "-2.16%", "high_price": "1,600.49", "last_price": "1,564.99", "low_price": "1,553.63", "start_price": "1,599.48", "volume": "250.22K"}, {"date": "20231018", "type": "ETH", "fluc_ratio": "-0.10%", "high_price": "1,583.77", "last_price": "1,563.43", "low_price": "1,556.15", "start_price": "1,564.99", "volume": "199.43K"}, {"date": "20231019", "type": "ETH", "fluc_ratio": "+0.21%", "high_price": "1,573.48", "last_price": "1,566.79", "low_price": "1,543.87", "start_price": "1,563.43", "volume": "238.42K"}, {"date": "20231020", "type": "ETH", "fluc_ratio": "+2.37%", "high_price": "1,629.26", "last_price": "1,603.89", "low_price": "1,561.62", "start_price": "1,566.78", "volume": "343.61K"}, {"date": "20231021", "type": "ETH", "fluc_ratio": "+1.56%", "high_price": "1,642.33", "last_price": "1,628.94", "low_price": "1,592.41", "start_price": "1,603.89", "volume": "188.94K"}, {"date": "20231022", "type": "ETH", "fluc_ratio": "+2.11%", "high_price": "1,667.50", "last_price": "1,663.35", "low_price": "1,623.29", "start_price": "1,628.94", "volume": "246.68K"}, {"date": "20231023", "type": "ETH", "fluc_ratio": "+6.04%", "high_price": "1,791.99", "last_price": "1,763.75", "low_price": "1,657.57", "start_price": "1,663.35", "volume": "672.28K"}, {"date": "20231024", "type": "ETH", "fluc_ratio": "+1.20%", "high_price": "1,853.31", "last_price": "1,784.88", "low_price": "1,757.32", "start_price": "1,763.79", "volume": "750.21K"}, {"date": "20231025", "type": "ETH", "fluc_ratio": "+0.12%", "high_price": "1,814.21", "last_price": "1,787.00", "low_price": "1,761.39", "start_price": "1,784.88", "volume": "389.39K"}, {"date": "20231026", "type": "ETH", "fluc_ratio": "+0.90%", "high_price": "1,864.81", "last_price": "1,803.13", "low_price": "1,764.43", "start_price": "1,787.00", "volume": "471.17K"}, {"date": "20231027", "type": "ETH", "fluc_ratio": "-1.31%", "high_price": "1,803.63", "last_price": "1,779.54", "low_price": "1,751.77", "start_price": "1,803.38", "volume": "298.24K"}, {"date": "20231028", "type": "ETH", "fluc_ratio": "-0.19%", "high_price": "1,801.12", "last_price": "1,776.21", "low_price": "1,772.08", "start_price": "1,779.54", "volume": "134.10K"}, {"date": "20231029", "type": "ETH", "fluc_ratio": "+1.06%", "high_price": "1,809.98", "last_price": "1,794.96", "low_price": "1,764.08", "start_price": "1,776.21", "volume": "156.39K"}, {"date": "20231030", "type": "ETH", "fluc_ratio": "+0.78%", "high_price": "1,829.47", "last_price": "1,809.05", "low_price": "1,778.59", "start_price": "1,794.96", "volume": "304.47K"}, {"date": "20231031", "type": "ETH", "fluc_ratio": "+0.34%", "high_price": "1,819.43", "last_price": "1,815.13", "low_price": "1,783.32", "start_price": "1,809.05", "volume": "279.11K"}, {"date": "20231101", "type": "ETH", "fluc_ratio": "+1.73%", "high_price": "1,857.00", "last_price": "1,846.60", "low_price": "1,783.98", "start_price": "1,815.12", "volume": "509.01K"}, {"date": "20231102", "type": "ETH", "fluc_ratio": "-2.51%", "high_price": "1,873.02", "last_price": "1,800.27", "low_price": "1,789.00", "start_price": "1,846.60", "volume": "398.43K"}, {"date": "20231103", "type": "ETH", "fluc_ratio": "+1.78%", "high_price": "1,834.16", "last_price": "1,832.29", "low_price": "1,779.79", "start_price": "1,800.28", "volume": "337.00K"}, {"date": "20231104", "type": "ETH", "fluc_ratio": "+1.28%", "high_price": "1,868.52", "last_price": "1,855.72", "low_price": "1,824.40", "start_price": "1,832.31", "volume": "190.18K"}, {"date": "20231105", "type": "ETH", "fluc_ratio": "+1.97%", "high_price": "1,911.00", "last_price": "1,892.36", "low_price": "1,846.57", "start_price": "1,855.72", "volume": "418.91K"}, {"date": "20231106", "type": "ETH", "fluc_ratio": "+0.46%", "high_price": "1,913.13", "last_price": "1,900.98", "low_price": "1,870.00", "start_price": "1,891.81", "volume": "359.00K"}, {"date": "20231107", "type": "ETH", "fluc_ratio": "-0.79%", "high_price": "1,906.55", "last_price": "1,885.97", "low_price": "1,852.05", "start_price": "1,900.98", "volume": "370.10K"}, {"date": "20231108", "type": "ETH", "fluc_ratio": "+0.18%", "high_price": "1,903.67", "last_price": "1,889.29", "low_price": "1,873.47", "start_price": "1,885.95", "volume": "265.08K"}, {"date": "20231109", "type": "ETH", "fluc_ratio": "+12.22%", "high_price": "2,131.31", "last_price": "2,120.16", "low_price": "1,882.91", "start_price": "1,888.42", "volume": "1.21M"}, {"date": "20231110", "type": "ETH", "fluc_ratio": "-2.00%", "high_price": "2,135.91", "last_price": "2,077.78", "low_price": "2,068.79", "start_price": "2,120.16", "volume": "640.31K"}, {"date": "20231111", "type": "ETH", "fluc_ratio": "-1.17%", "high_price": "2,089.24", "last_price": "2,053.42", "low_price": "2,033.56", "start_price": "2,077.72", "volume": "405.96K"}, {"date": "20231112", "type": "ETH", "fluc_ratio": "-0.43%", "high_price": "2,065.35", "last_price": "2,044.61", "low_price": "2,020.76", "start_price": "2,053.40", "volume": "354.64K"}, {"date": "20231113", "type": "ETH", "fluc_ratio": "+0.47%", "high_price": "2,115.24", "last_price": "2,054.18", "low_price": "2,031.01", "start_price": "2,044.61", "volume": "578.44K"}, {"date": "20231114", "type": "ETH", "fluc_ratio": "-3.66%", "high_price": "2,064.51", "last_price": "1,979.10", "low_price": "1,943.01", "start_price": "2,054.15", "volume": "521.22K"}, {"date": "20231115", "type": "ETH", "fluc_ratio": "+4.03%", "high_price": "2,060.95", "last_price": "2,058.93", "low_price": "1,967.97", "start_price": "1,979.40", "volume": "455.57K"}, {"date": "20231116", "type": "ETH", "fluc_ratio": "-4.72%", "high_price": "2,089.44", "last_price": "1,961.76", "low_price": "1,940.44", "start_price": "2,058.93", "volume": "585.12K"}, {"date": "20231117", "type": "ETH", "fluc_ratio": "-0.05%", "high_price": "1,990.24", "last_price": "1,960.80", "low_price": "1,908.24", "start_price": "1,961.77", "volume": "430.92K"}, {"date": "20231118", "type": "ETH", "fluc_ratio": "+0.05%", "high_price": "1,971.02", "last_price": "1,961.72", "low_price": "1,920.13", "start_price": "1,960.80", "volume": "298.88K"}, {"date": "20231119", "type": "ETH", "fluc_ratio": "+2.51%", "high_price": "2,014.93", "last_price": "2,011.01", "low_price": "1,943.63", "start_price": "1,961.72", "volume": "269.02K"}, {"date": "20231120", "type": "ETH", "fluc_ratio": "+0.52%", "high_price": "2,064.05", "last_price": "2,021.49", "low_price": "1,994.89", "start_price": "2,011.02", "volume": "455.23K"}, {"date": "20231121", "type": "ETH", "fluc_ratio": "-4.30%", "high_price": "2,034.51", "last_price": "1,934.62", "low_price": "1,932.50", "start_price": "2,021.49", "volume": "527.41K"}, {"date": "20231122", "type": "ETH", "fluc_ratio": "+6.64%", "high_price": "2,090.01", "last_price": "2,063.05", "low_price": "1,930.66", "start_price": "1,934.62", "volume": "506.35K"}, {"date": "20231123", "type": "ETH", "fluc_ratio": "-0.06%", "high_price": "2,088.20", "last_price": "2,061.92", "low_price": "2,040.66", "start_price": "2,063.05", "volume": "264.01K"}, {"date": "20231124", "type": "ETH", "fluc_ratio": "+0.91%", "high_price": "2,129.20", "last_price": "2,080.62", "low_price": "2,059.23", "start_price": "2,061.92", "volume": "460.97K"}, {"date": "20231125", "type": "ETH", "fluc_ratio": "+0.12%", "high_price": "2,089.64", "last_price": "2,083.09", "low_price": "2,065.17", "start_price": "2,080.63", "volume": "154.35K"}, {"date": "20231126", "type": "ETH", "fluc_ratio": "-0.98%", "high_price": "2,092.80", "last_price": "2,062.64", "low_price": "2,038.28", "start_price": "2,082.91", "volume": "259.79K"}, {"date": "20231127", "type": "ETH", "fluc_ratio": "-1.70%", "high_price": "2,071.13", "last_price": "2,027.51", "low_price": "1,987.43", "start_price": "2,062.30", "volume": "354.28K"}, {"date": "20231128", "type": "ETH", "fluc_ratio": "+1.03%", "high_price": "2,074.79", "last_price": "2,048.47", "low_price": "1,996.19", "start_price": "2,027.51", "volume": "312.94K"}, {"date": "20231129", "type": "ETH", "fluc_ratio": "-0.95%", "high_price": "2,071.36", "last_price": "2,028.99", "low_price": "2,020.31", "start_price": "2,048.47", "volume": "269.97K"}, {"date": "20231130", "type": "ETH", "fluc_ratio": "+1.11%", "high_price": "2,054.33", "last_price": "2,051.56", "low_price": "2,021.44", "start_price": "2,028.99", "volume": "252.49K"}, {"date": "20231201", "type": "ETH", "fluc_ratio": "+1.74%", "high_price": "2,109.32", "last_price": "2,087.21", "low_price": "2,045.39", "start_price": "2,051.59", "volume": "402.51K"}, {"date": "20231202", "type": "ETH", "fluc_ratio": "+3.72%", "high_price": "2,179.73", "last_price": "2,164.79", "low_price": "2,086.29", "start_price": "2,087.21", "volume": "344.20K"}, {"date": "20231203", "type": "ETH", "fluc_ratio": "+1.29%", "high_price": "2,215.46", "last_price": "2,192.79", "low_price": "2,150.58", "start_price": "2,164.79", "volume": "279.65K"}, {"date": "20231204", "type": "ETH", "fluc_ratio": "+2.31%", "high_price": "2,272.26", "last_price": "2,243.54", "low_price": "2,191.43", "start_price": "2,192.79", "volume": "601.45K"}, {"date": "20231205", "type": "ETH", "fluc_ratio": "+2.22%", "high_price": "2,302.29", "last_price": "2,293.34", "low_price": "2,190.96", "start_price": "2,243.30", "volume": "561.41K"}, {"date": "20231206", "type": "ETH", "fluc_ratio": "-2.61%", "high_price": "2,310.20", "last_price": "2,233.45", "low_price": "2,223.15", "start_price": "2,293.36", "volume": "431.57K"}, {"date": "20231207", "type": "ETH", "fluc_ratio": "+5.48%", "high_price": "2,381.65", "last_price": "2,355.80", "low_price": "2,224.61", "start_price": "2,233.45", "volume": "518.61K"}, {"date": "20231208", "type": "ETH", "fluc_ratio": "+0.11%", "high_price": "2,389.36", "last_price": "2,358.42", "low_price": "2,340.88", "start_price": "2,355.78", "volume": "397.41K"}, {"date": "20231209", "type": "ETH", "fluc_ratio": "-0.76%", "high_price": "2,401.34", "last_price": "2,340.55", "low_price": "2,332.36", "start_price": "2,358.42", "volume": "304.64K"}, {"date": "20231210", "type": "ETH", "fluc_ratio": "+0.50%", "high_price": "2,376.57", "last_price": "2,352.26", "low_price": "2,324.18", "start_price": "2,340.55", "volume": "206.78K"}, {"date": "20231211", "type": "ETH", "fluc_ratio": "-5.40%", "high_price": "2,355.02", "last_price": "2,225.34", "low_price": "2,164.16", "start_price": "2,352.26", "volume": "678.03K"}, {"date": "20231212", "type": "ETH", "fluc_ratio": "+0.48%", "high_price": "36,596.11", "last_price": "36,577.94", "low_price": "36,373.84", "start_price": "36,442.10", "volume": "280.72M"}, {"date": "20231213", "type": "ETH", "fluc_ratio": "+1.40%", "high_price": "37,092.52", "last_price": "37,090.83", "low_price": "36,524.38", "start_price": "36,580.03", "volume": "341.51M"}, {"date": "20231214", "type": "ETH", "fluc_ratio": "+0.42%", "high_price": "37,286.68", "last_price": "37,248.28", "low_price": "37,051.52", "start_price": "37,115.63", "volume": "442.70M"}, {"date": "20231215", "type": "ETH", "fluc_ratio": "-4.11%", "high_price": "2,317.42", "last_price": "2,220.41", "low_price": "2,213.18", "start_price": "2,315.40", "volume": "349.63K"}, {"date": "20231216", "type": "ETH", "fluc_ratio": "+0.39%", "high_price": "2,262.68", "last_price": "2,229.07", "low_price": "2,212.80", "start_price": "2,220.41", "volume": "206.79K"}, {"date": "20231217", "type": "ETH", "fluc_ratio": "-1.44%", "high_price": "2,247.84", "last_price": "2,197.04", "low_price": "2,196.06", "start_price": "2,229.07", "volume": "233.48K"}, {"date": "20231218", "type": "ETH", "fluc_ratio": "+0.99%", "high_price": "2,223.30", "last_price": "2,218.80", "low_price": "2,123.06", "start_price": "2,197.01", "volume": "388.26K"}, {"date": "20231219", "type": "ETH", "fluc_ratio": "-1.86%", "high_price": "2,254.75", "last_price": "2,177.44", "low_price": "2,137.80", "start_price": "2,218.82", "volume": "400.94K"}, {"date": "20231220", "type": "ETH", "fluc_ratio": "+1.14%", "high_price": "2,263.30", "last_price": "2,202.19", "low_price": "2,161.76", "start_price": "2,177.45", "volume": "440.35K"}, {"date": "20231221", "type": "ETH", "fluc_ratio": "+1.70%", "high_price": "2,277.72", "last_price": "2,239.62", "low_price": "2,183.35", "start_price": "2,202.19", "volume": "471.46K"}, {"date": "20231222", "type": "ETH", "fluc_ratio": "+3.78%", "high_price": "2,341.52", "last_price": "2,324.23", "low_price": "2,232.83", "start_price": "2,239.62", "volume": "620.73K"}, {"date": "20231223", "type": "ETH", "fluc_ratio": "-0.67%", "high_price": "2,330.07", "last_price": "2,308.61", "low_price": "2,267.39", "start_price": "2,324.24", "volume": "266.30K"}, {"date": "20231224", "type": "ETH", "fluc_ratio": "-1.95%", "high_price": "2,325.08", "last_price": "2,263.57", "low_price": "2,247.73", "start_price": "2,308.60", "volume": "319.33K"}, {"date": "20231225", "type": "ETH", "fluc_ratio": "+0.35%", "high_price": "2,303.28", "last_price": "2,271.38", "low_price": "2,253.25", "start_price": "2,263.57", "volume": "298.17K"}, {"date": "20231226", "type": "ETH", "fluc_ratio": "-1.79%", "high_price": "2,274.71", "last_price": "2,230.74", "low_price": "2,184.60", "start_price": "2,271.38", "volume": "429.50K"}, {"date": "20231227", "type": "ETH", "fluc_ratio": "+6.63%", "high_price": "2,391.53", "last_price": "2,378.63", "low_price": "2,213.78", "start_price": "2,230.76", "volume": "577.27K"}, {"date": "20231228", "type": "ETH", "fluc_ratio": "-1.44%", "high_price": "2,443.59", "last_price": "2,344.47", "low_price": "2,338.46", "start_price": "2,378.63", "volume": "626.91K"}, {"date": "20231229", "type": "ETH", "fluc_ratio": "-1.93%", "high_price": "2,385.26", "last_price": "2,299.24", "low_price": "2,265.63", "start_price": "2,344.48", "volume": "475.37K"}, {"date": "20231230", "type": "ETH", "fluc_ratio": "-0.33%", "high_price": "2,322.76", "last_price": "2,291.70", "low_price": "2,269.23", "start_price": "2,299.24", "volume": "219.92K"}, {"date": "20231231", "type": "ETH", "fluc_ratio": "-0.43%", "high_price": "2,320.91", "last_price": "2,281.90", "low_price": "2,264.67", "start_price": "2,291.70", "volume": "232.62K"}, {"date": "20240101", "type": "ETH", "fluc_ratio": "+3.07%", "high_price": "2,352.03", "last_price": "2,352.03", "low_price": "2,266.75", "start_price": "2,281.89", "volume": "229.28K"}, {"date": "20240102", "type": "ETH", "fluc_ratio": "+0.14%", "high_price": "2,430.53", "last_price": "2,355.27", "low_price": "2,347.62", "start_price": "2,352.06", "volume": "491.56K"}, {"date": "20240103", "type": "ETH", "fluc_ratio": "-6.19%", "high_price": "2,383.92", "last_price": "2,209.49", "low_price": "2,122.78", "start_price": "2,355.28", "volume": "852.01K"}, {"date": "20240104", "type": "ETH", "fluc_ratio": "+2.62%", "high_price": "2,293.17", "last_price": "2,267.27", "low_price": "2,202.99", "start_price": "2,209.49", "volume": "467.01K"}, {"date": "20240105", "type": "ETH", "fluc_ratio": "+0.04%", "high_price": "2,275.25", "last_price": "2,268.12", "low_price": "2,207.40", "start_price": "2,267.29", "volume": "426.01K"}, {"date": "20240106", "type": "ETH", "fluc_ratio": "-1.22%", "high_price": "2,269.65", "last_price": "2,240.49", "low_price": "2,217.05", "start_price": "2,268.14", "volume": "202.82K"}, {"date": "20240107", "type": "ETH", "fluc_ratio": "-0.85%", "high_price": "2,254.70", "last_price": "2,221.40", "low_price": "2,209.46", "start_price": "2,240.49", "volume": "216.41K"}, {"date": "20240108", "type": "ETH", "fluc_ratio": "+4.93%", "high_price": "2,357.14", "last_price": "2,330.98", "low_price": "2,167.42", "start_price": "2,221.40", "volume": "565.23K"}, {"date": "20240109", "type": "ETH", "fluc_ratio": "+0.59%", "high_price": "2,369.60", "last_price": "2,344.67", "low_price": "2,229.25", "start_price": "2,330.99", "volume": "588.19K"}, {"date": "20240110", "type": "ETH", "fluc_ratio": "+10.11%", "high_price": "2,629.68", "last_price": "2,581.79", "low_price": "2,342.21", "start_price": "2,344.29", "volume": "1.12M"}, {"date": "20240111", "type": "ETH", "fluc_ratio": "+1.41%", "high_price": "2,688.26", "last_price": "2,618.08", "low_price": "2,567.55", "start_price": "2,581.90", "volume": "889.36K"}, {"date": "20240112", "type": "ETH", "fluc_ratio": "-3.59%", "high_price": "2,712.88", "last_price": "2,523.98", "low_price": "2,462.93", "start_price": "2,618.08", "volume": "931.96K"}, {"date": "20240113", "type": "ETH", "fluc_ratio": "+2.15%", "high_price": "2,589.98", "last_price": "2,578.36", "low_price": "2,498.48", "start_price": "2,523.99", "volume": "436.91K"}, {"date": "20240114", "type": "ETH", "fluc_ratio": "-4.05%", "high_price": "2,578.37", "last_price": "2,473.96", "low_price": "2,470.21", "start_price": "2,578.36", "volume": "316.45K"}, {"date": "20240115", "type": "ETH", "fluc_ratio": "+1.54%", "high_price": "2,553.24", "last_price": "2,511.94", "low_price": "2,472.69", "start_price": "2,473.96", "volume": "332.15K"}, {"date": "20240116", "type": "ETH", "fluc_ratio": "+3.05%", "high_price": "2,613.71", "last_price": "2,588.64", "low_price": "2,501.00", "start_price": "2,511.95", "volume": "395.07K"}, {"date": "20240117", "type": "ETH", "fluc_ratio": "-2.22%", "high_price": "2,592.88", "last_price": "2,531.26", "low_price": "2,510.00", "start_price": "2,588.63", "volume": "380.90K"}, {"date": "20240118", "type": "ETH", "fluc_ratio": "-2.43%", "high_price": "2,548.79", "last_price": "2,469.77", "low_price": "2,430.97", "start_price": "2,531.26", "volume": "467.22K"}, {"date": "20240119", "type": "ETH", "fluc_ratio": "+0.89%", "high_price": "2,504.09", "last_price": "2,491.81", "low_price": "2,418.61", "start_price": "2,469.77", "volume": "443.42K"}, {"date": "20240120", "type": "ETH", "fluc_ratio": "-0.79%", "high_price": "2,491.81", "last_price": "2,472.03", "low_price": "2,455.07", "start_price": "2,491.81", "volume": "143.98K"}, {"date": "20240121", "type": "ETH", "fluc_ratio": "-0.61%", "high_price": "2,481.63", "last_price": "2,457.06", "low_price": "2,453.48", "start_price": "2,472.04", "volume": "126.52K"}, {"date": "20240122", "type": "ETH", "fluc_ratio": "-5.84%", "high_price": "2,465.97", "last_price": "2,313.64", "low_price": "2,304.06", "start_price": "2,457.06", "volume": "560.84K"}, {"date": "20240123", "type": "ETH", "fluc_ratio": "-3.02%", "high_price": "2,351.18", "last_price": "2,243.74", "low_price": "2,169.54", "start_price": "2,313.65", "volume": "750.52K"}, {"date": "20240124", "type": "ETH", "fluc_ratio": "-0.41%", "high_price": "2,264.66", "last_price": "2,234.64", "low_price": "2,198.89", "start_price": "2,243.72", "volume": "373.25K"}, {"date": "20240125", "type": "ETH", "fluc_ratio": "-0.76%", "high_price": "2,242.85", "last_price": "2,217.71", "low_price": "2,173.82", "start_price": "2,234.64", "volume": "344.11K"}, {"date": "20240126", "type": "ETH", "fluc_ratio": "+0.04%", "high_price": "1,339.75", "last_price": "1,336.75", "low_price": "1,332.81", "start_price": "1,337.31", "volume": ""}, {"date": "20240127", "type": "ETH", "fluc_ratio": "+0.02%", "high_price": "2,282.16", "last_price": "2,267.91", "low_price": "2,252.31", "start_price": "2,267.56", "volume": "151.26K"}, {"date": "20240128", "type": "ETH", "fluc_ratio": "-0.48%", "high_price": "2,306.43", "last_price": "2,256.92", "low_price": "2,240.14", "start_price": "2,267.91", "volume": "216.93K"}, {"date": "20240129", "type": "ETH", "fluc_ratio": "-0.28%", "high_price": "1,339.22", "last_price": "1,332.96", "low_price": "1,331.47", "start_price": "1,337.95", "volume": ""}, {"date": "20240130", "type": "ETH", "fluc_ratio": "-0.33%", "high_price": "1,334.04", "last_price": "1,328.53", "low_price": "1,326.66", "start_price": "1,333.61", "volume": ""}, {"date": "20240131", "type": "ETH", "fluc_ratio": "+0.38%", "high_price": "1,336.99", "last_price": "1,333.59", "low_price": "1,327.61", "start_price": "1,331.10", "volume": ""}, {"date": "20240201", "type": "ETH", "fluc_ratio": "-0.35%", "high_price": "1,336.29", "last_price": "1,328.95", "low_price": "1,328.90", "start_price": "1,334.46", "volume": ""}, {"date": "20240202", "type": "ETH", "fluc_ratio": "+0.66%", "high_price": "1,339.63", "last_price": "1,337.76", "low_price": "1,320.36", "start_price": "1,329.74", "volume": ""}, {"date": "20240203", "type": "ETH", "fluc_ratio": "-0.55%", "high_price": "2,329.50", "last_price": "2,296.50", "low_price": "2,293.10", "start_price": "2,309.28", "volume": "137.80K"}, {"date": "20240204", "type": "ETH", "fluc_ratio": "-0.29%", "high_price": "2,310.34", "last_price": "2,289.78", "low_price": "2,272.02", "start_price": "2,296.50", "volume": "180.39K"}, {"date": "20240205", "type": "ETH", "fluc_ratio": "-0.35%", "high_price": "1,339.52", "last_price": "1,333.13", "low_price": "1,330.31", "start_price": "1,337.50", "volume": ""}, {"date": "20240206", "type": "ETH", "fluc_ratio": "-0.47%", "high_price": "1,334.97", "last_price": "1,326.87", "low_price": "1,325.20", "start_price": "1,333.94", "volume": ""}, {"date": "20240207", "type": "ETH", "fluc_ratio": "+0.11%", "high_price": "1,330.29", "last_price": "1,328.29", "low_price": "1,322.28", "start_price": "1,327.27", "volume": ""}, {"date": "20240208", "type": "ETH", "fluc_ratio": "+0.23%", "high_price": "1,333.98", "last_price": "1,331.29", "low_price": "1,325.03", "start_price": "1,328.69", "volume": ""}, {"date": "20240209", "type": "ETH", "fluc_ratio": "-0.09%", "high_price": "1,334.16", "last_price": "1,330.07", "low_price": "1,329.77", "start_price": "1,332.56", "volume": ""}, {"date": "20240212", "type": "ETH", "fluc_ratio": "+6.03%", "high_price": "2,663.57", "last_price": "2,657.87", "low_price": "2,473.54", "start_price": "2,506.69", "volume": "477.42K"}, {"date": "20240213", "type": "ETH", "fluc_ratio": "-0.67%", "high_price": "2,686.14", "last_price": "2,640.10", "low_price": "2,597.15", "start_price": "2,657.91", "volume": "530.99K"}, {"date": "20240214", "type": "ETH", "fluc_ratio": "+5.11%", "high_price": "2,785.51", "last_price": "2,775.12", "low_price": "2,619.77", "start_price": "2,640.12", "volume": "491.97K"}, {"date": "20240215", "type": "ETH", "fluc_ratio": "+1.71%", "high_price": "2,864.41", "last_price": "2,822.59", "low_price": "2,760.98", "start_price": "2,775.12", "volume": "520.70K"}, {"date": "20240216", "type": "ETH", "fluc_ratio": "-0.74%", "high_price": "2,856.76", "last_price": "2,801.80", "low_price": "2,759.52", "start_price": "2,822.59", "volume": "401.19K"}, {"date": "20240217", "type": "ETH", "fluc_ratio": "-0.57%", "high_price": "2,804.17", "last_price": "2,785.90", "low_price": "2,721.21", "start_price": "2,801.80", "volume": "251.97K"}, {"date": "20240218", "type": "ETH", "fluc_ratio": "+3.38%", "high_price": "2,892.79", "last_price": "2,880.10", "low_price": "2,765.97", "start_price": "2,785.90", "volume": "391.11K"}, {"date": "20240219", "type": "ETH", "fluc_ratio": "+2.25%", "high_price": "2,983.48", "last_price": "2,944.80", "low_price": "2,859.82", "start_price": "2,880.16", "volume": "478.68K"}, {"date": "20240220", "type": "ETH", "fluc_ratio": "+2.40%", "high_price": "3,030.61", "last_price": "3,015.38", "low_price": "2,879.82", "start_price": "2,944.79", "volume": "674.55K"}, {"date": "20240221", "type": "ETH", "fluc_ratio": "-1.47%", "high_price": "3,016.76", "last_price": "2,971.18", "low_price": "2,871.88", "start_price": "3,015.38", "volume": "620.51K"}, {"date": "20240222", "type": "ETH", "fluc_ratio": "+0.04%", "high_price": "3,031.76", "last_price": "2,972.46", "low_price": "2,907.22", "start_price": "2,971.18", "volume": "595.92K"}, {"date": "20240223", "type": "ETH", "fluc_ratio": "-1.69%", "high_price": "2,992.80", "last_price": "2,922.24", "low_price": "2,906.43", "start_price": "2,972.47", "volume": "441.33K"}, {"date": "20240224", "type": "ETH", "fluc_ratio": "+2.40%", "high_price": "3,005.95", "last_price": "2,992.29", "low_price": "2,907.23", "start_price": "2,922.24", "volume": "251.89K"}, {"date": "20240225", "type": "ETH", "fluc_ratio": "+4.02%", "high_price": "3,117.59", "last_price": "3,112.59", "low_price": "2,984.29", "start_price": "2,992.29", "volume": "450.78K"}, {"date": "20240226", "type": "ETH", "fluc_ratio": "+2.04%", "high_price": "3,193.67", "last_price": "3,175.94", "low_price": "3,038.00", "start_price": "3,112.59", "volume": "582.39K"}, {"date": "20240227", "type": "ETH", "fluc_ratio": "+2.08%", "high_price": "3,285.01", "last_price": "3,242.14", "low_price": "3,165.91", "start_price": "3,175.94", "volume": "674.56K"}, {"date": "20240228", "type": "ETH", "fluc_ratio": "+4.35%", "high_price": "3,482.48", "last_price": "3,383.03", "low_price": "3,183.92", "start_price": "3,242.44", "volume": "1.01M"}, {"date": "20240229", "type": "ETH", "fluc_ratio": "-1.29%", "high_price": "3,520.80", "last_price": "3,339.26", "low_price": "3,300.42", "start_price": "3,382.98", "volume": "802.17K"}, {"date": "20240301", "type": "ETH", "fluc_ratio": "+2.82%", "high_price": "3,449.56", "last_price": "3,433.51", "low_price": "3,339.24", "start_price": "3,339.25", "volume": "431.98K"}, {"date": "20240302", "type": "ETH", "fluc_ratio": "-0.37%", "high_price": "3,459.96", "last_price": "3,420.64", "low_price": "3,395.03", "start_price": "3,433.51", "volume": "296.91K"}, {"date": "20240303", "type": "ETH", "fluc_ratio": "+1.99%", "high_price": "3,491.53", "last_price": "3,488.67", "low_price": "3,364.44", "start_price": "3,420.64", "volume": "363.55K"}, {"date": "20240304", "type": "ETH", "fluc_ratio": "+3.95%", "high_price": "3,638.10", "last_price": "3,626.34", "low_price": "3,445.47", "start_price": "3,488.67", "volume": "769.53K"}, {"date": "20240305", "type": "ETH", "fluc_ratio": "-1.94%", "high_price": "3,819.79", "last_price": "3,556.03", "low_price": "3,237.28", "start_price": "3,626.39", "volume": "1.48M"}, {"date": "20240306", "type": "ETH", "fluc_ratio": "+7.27%", "high_price": "3,899.99", "last_price": "3,814.56", "low_price": "3,503.51", "start_price": "3,555.94", "volume": "1.02M"}, {"date": "20240307", "type": "ETH", "fluc_ratio": "+1.45%", "high_price": "3,932.77", "last_price": "3,869.69", "low_price": "3,736.33", "start_price": "3,814.56", "volume": "568.32K"}, {"date": "20240308", "type": "ETH", "fluc_ratio": "+0.35%", "high_price": "3,991.89", "last_price": "3,883.20", "low_price": "3,825.16", "start_price": "3,868.75", "volume": "686.06K"}, {"date": "20240309", "type": "ETH", "fluc_ratio": "+0.57%", "high_price": "3,941.34", "last_price": "3,905.17", "low_price": "3,872.96", "start_price": "3,883.20", "volume": "265.43K"}, {"date": "20240310", "type": "ETH", "fluc_ratio": "-0.68%", "high_price": "3,961.94", "last_price": "3,878.47", "low_price": "3,793.64", "start_price": "3,905.17", "volume": "372.52K"}, {"date": "20240311", "type": "ETH", "fluc_ratio": "+4.81%", "high_price": "4,081.72", "last_price": "4,065.02", "low_price": "3,756.39", "start_price": "3,878.47", "volume": "767.30K"}, {"date": "20240312", "type": "ETH", "fluc_ratio": "-1.44%", "high_price": "4,091.28", "last_price": "4,006.42", "low_price": "3,968.47", "start_price": "4,065.15", "volume": "592.20K"}]