{
  "boardMember" : {
    "company" : {
      "ceo" : "N/A",
      "country" : "KY",
      "sector" : "Industrials",
      "marketCap" : "152785561",
      "sharesOutstanding" : "127328004",
      "website" : "WWW.VERTICAL-AEROSPACE.COM",
      "incorporatedYear" : "N/A"
    },
    "boardMembers" : [ ]
  },
  "errorMessages" : { },
  "options" : {
    "callList" : [ {
      "recent" : "1.08",
      "bid" : "0.75",
      "ask" : "1.10",
      "volume" : "0",
      "openInt" : "4.0",
      "strikeString" : "0.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "1.00",
      "bid" : "0.25",
      "ask" : "0.60",
      "volume" : "0",
      "openInt" : "49.0",
      "strikeString" : "1.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.18",
      "bid" : "0.00",
      "ask" : "0.20",
      "volume" : "15",
      "openInt" : "136.0",
      "strikeString" : "1.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.09",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "4",
      "openInt" : "767.0",
      "strikeString" : "2.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "0",
      "openInt" : "1283.0",
      "strikeString" : "2.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.02",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "0",
      "openInt" : "7.0",
      "strikeString" : "5.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "0.25",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "7.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "0.65",
      "ask" : "1.40",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "0.50",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.56",
      "bid" : "0.25",
      "ask" : "0.85",
      "volume" : "30",
      "openInt" : "2.0",
      "strikeString" : "1.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.25",
      "bid" : "0.10",
      "ask" : "0.40",
      "volume" : "5",
      "openInt" : "159.0",
      "strikeString" : "1.50",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.15",
      "bid" : "0.10",
      "ask" : "0.20",
      "volume" : "2",
      "openInt" : "8.0",
      "strikeString" : "2.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.08",
      "bid" : "0.00",
      "ask" : "0.75",
      "volume" : "0",
      "openInt" : "96.0",
      "strikeString" : "2.50",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "0.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "5.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "0.25",
      "volume" : "0",
      "openInt" : "769.0",
      "strikeString" : "7.50",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "1.05",
      "bid" : "0.70",
      "ask" : "1.45",
      "volume" : "0",
      "openInt" : "16.0",
      "strikeString" : "0.50",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "0.70",
      "bid" : "0.30",
      "ask" : "1.00",
      "volume" : "0",
      "openInt" : "37.0",
      "strikeString" : "1.00",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "0.30",
      "bid" : "0.25",
      "ask" : "0.35",
      "volume" : "1",
      "openInt" : "198.0",
      "strikeString" : "1.50",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "0.25",
      "bid" : "0.05",
      "ask" : "0.40",
      "volume" : "0",
      "openInt" : "579.0",
      "strikeString" : "2.00",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "0.12",
      "bid" : "0.10",
      "ask" : "0.20",
      "volume" : "6",
      "openInt" : "2352.0",
      "strikeString" : "2.50",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "1",
      "openInt" : "2411.0",
      "strikeString" : "5.00",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "0.05",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "0",
      "openInt" : "285.0",
      "strikeString" : "7.50",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "1.14",
      "bid" : "0.80",
      "ask" : "1.45",
      "volume" : "0",
      "openInt" : "19.0",
      "strikeString" : "0.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.66",
      "bid" : "0.55",
      "ask" : "0.85",
      "volume" : "0",
      "openInt" : "105.0",
      "strikeString" : "1.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.58",
      "bid" : "0.30",
      "ask" : "0.75",
      "volume" : "10",
      "openInt" : "303.0",
      "strikeString" : "1.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.40",
      "bid" : "0.10",
      "ask" : "0.75",
      "volume" : "10",
      "openInt" : "162.0",
      "strikeString" : "2.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.20",
      "bid" : "0.10",
      "ask" : "0.30",
      "volume" : "1",
      "openInt" : "774.0",
      "strikeString" : "2.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.11",
      "bid" : "0.05",
      "ask" : "0.15",
      "volume" : "0",
      "openInt" : "2369.0",
      "strikeString" : "5.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.07",
      "bid" : "0.00",
      "ask" : "0.20",
      "volume" : "0",
      "openInt" : "424.0",
      "strikeString" : "7.50",
      "exp" : "Friday, January 15, 2027"
    } ],
    "putList" : [ {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "0.05",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "0.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.13",
      "bid" : "0.00",
      "ask" : "0.10",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "1.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.20",
      "bid" : "0.20",
      "ask" : "0.25",
      "volume" : "10",
      "openInt" : "563.0",
      "strikeString" : "1.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "0.50",
      "bid" : "0.20",
      "ask" : "0.90",
      "volume" : "0",
      "openInt" : "47.0",
      "strikeString" : "2.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "1.01",
      "bid" : "0.65",
      "ask" : "1.35",
      "volume" : "0",
      "openInt" : "16.0",
      "strikeString" : "2.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : "2.98",
      "bid" : "2.90",
      "ask" : "4.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "5.00",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "5.20",
      "ask" : "6.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "7.50",
      "exp" : "Friday, August 21, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "0.60",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "0.50",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "0.60",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "1.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : "0.22",
      "bid" : "0.20",
      "ask" : "0.35",
      "volume" : "1",
      "openInt" : "2.0",
      "strikeString" : "1.50",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : null,
      "bid" : "0.25",
      "ask" : "0.95",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "2.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : null,
      "bid" : "0.70",
      "ask" : "1.40",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "2.50",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : null,
      "bid" : "2.90",
      "ask" : "4.00",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "5.00",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : null,
      "bid" : "5.20",
      "ask" : "6.70",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "7.50",
      "exp" : "Friday, September 18, 2026"
    }, {
      "recent" : null,
      "bid" : "0.00",
      "ask" : "0.15",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "0.50",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "0.20",
      "bid" : "0.05",
      "ask" : "0.65",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "1.00",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "0.30",
      "bid" : "0.20",
      "ask" : "0.50",
      "volume" : "0",
      "openInt" : "11.0",
      "strikeString" : "1.50",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "0.65",
      "bid" : "0.30",
      "ask" : "1.00",
      "volume" : "0",
      "openInt" : "174.0",
      "strikeString" : "2.00",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "1.10",
      "bid" : "0.70",
      "ask" : "1.40",
      "volume" : "0",
      "openInt" : "526.0",
      "strikeString" : "2.50",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "3.32",
      "bid" : "3.20",
      "ask" : "4.00",
      "volume" : "0",
      "openInt" : "224.0",
      "strikeString" : "5.00",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "5.50",
      "bid" : "5.50",
      "ask" : "6.50",
      "volume" : "0",
      "openInt" : "0.0",
      "strikeString" : "7.50",
      "exp" : "Friday, October 16, 2026"
    }, {
      "recent" : "0.10",
      "bid" : "0.00",
      "ask" : "0.15",
      "volume" : "0",
      "openInt" : "2.0",
      "strikeString" : "0.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.15",
      "bid" : "0.10",
      "ask" : "0.30",
      "volume" : "0",
      "openInt" : "18.0",
      "strikeString" : "1.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.49",
      "bid" : "0.10",
      "ask" : "0.75",
      "volume" : "0",
      "openInt" : "224.0",
      "strikeString" : "1.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "0.82",
      "bid" : "0.45",
      "ask" : "1.10",
      "volume" : "0",
      "openInt" : "174.0",
      "strikeString" : "2.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "1.28",
      "bid" : "1.25",
      "ask" : "1.35",
      "volume" : "120",
      "openInt" : "1521.0",
      "strikeString" : "2.50",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "3.55",
      "bid" : "3.00",
      "ask" : "3.90",
      "volume" : "0",
      "openInt" : "52.0",
      "strikeString" : "5.00",
      "exp" : "Friday, January 15, 2027"
    }, {
      "recent" : "5.90",
      "bid" : "5.50",
      "ask" : "6.50",
      "volume" : "0",
      "openInt" : "1.0",
      "strikeString" : "7.50",
      "exp" : "Friday, January 15, 2027"
    } ],
    "ratio" : 0.2672174239579422
  },
  "quote" : {
    "exchg" : "NYSE",
    "dispname" : "EVTL",
    "desc" : "VERTICAL AEROSPACE LTD",
    "last" : "1.38",
    "change" : "-0.13",
    "pctchg" : "-8.60927",
    "volume" : "2268318",
    "time" : "Friday, July 24, 2026 07:00:00 PM ET",
    "low" : "1.380000",
    "high" : "1.530000",
    "open" : "1.530000",
    "aveVol" : "2279687",
    "annLow" : "1.370000",
    "annHigh" : "7.327700",
    "tradeSize" : "90188",
    "bid" : "1.380000",
    "ask" : "1.390000",
    "bidSize" : "1000",
    "askSize" : "400",
    "prev" : "1.510000",
    "cusip" : "G9471C206",
    "lastUpdateTime" : "00:00:00",
    "wl52date" : "Friday, July 17, 2026",
    "wh52date" : "Wednesday, December 10, 2025",
    "dividend" : null,
    "divDate" : null,
    "divYield" : null,
    "divInt" : null,
    "beta" : "1.5174",
    "eps" : "-1.7434"
  },
  "quoteHistory" : {
    "symbol" : "EVTL",
    "historyList" : [ {
      "date" : "2021/07/26",
      "open" : "99",
      "high" : "99",
      "low" : "98.5",
      "close" : "98.6",
      "volume" : "5549",
      "openInterest" : "0"
    }, {
      "date" : "2021/07/27",
      "open" : "99",
      "high" : "99",
      "low" : "98.5",
      "close" : "98.5",
      "volume" : "2323",
      "openInterest" : "0"
    }, {
      "date" : "2021/07/28",
      "open" : "99.3",
      "high" : "99.3",
      "low" : "98.5",
      "close" : "98.5",
      "volume" : "1592",
      "openInterest" : "0"
    }, {
      "date" : "2021/07/29",
      "open" : "98.3",
      "high" : "98.7",
      "low" : "98.3",
      "close" : "98.6",
      "volume" : "6142",
      "openInterest" : "0"
    }, {
      "date" : "2021/07/30",
      "open" : "98.5",
      "high" : "98.8",
      "low" : "98.5",
      "close" : "98.6",
      "volume" : "5714",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/02",
      "open" : "98.8",
      "high" : "98.8",
      "low" : "98.501",
      "close" : "98.8",
      "volume" : "3352",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/03",
      "open" : "98.6",
      "high" : "98.8",
      "low" : "98.6",
      "close" : "98.8",
      "volume" : "308",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/04",
      "open" : "98.8",
      "high" : "98.8",
      "low" : "98.6",
      "close" : "98.7",
      "volume" : "3956",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/05",
      "open" : "99.5",
      "high" : "99.5",
      "low" : "98.8",
      "close" : "99",
      "volume" : "5406",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/06",
      "open" : "100",
      "high" : "100",
      "low" : "99.3",
      "close" : "99.4",
      "volume" : "1637",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/09",
      "open" : "99.5",
      "high" : "99.7",
      "low" : "99.1",
      "close" : "99.2",
      "volume" : "1647",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/10",
      "open" : "99.5",
      "high" : "99.8",
      "low" : "99.3",
      "close" : "99.4",
      "volume" : "1053",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/11",
      "open" : "99.9",
      "high" : "99.9",
      "low" : "98.9",
      "close" : "99.3",
      "volume" : "24686",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/12",
      "open" : "99.3",
      "high" : "99.3",
      "low" : "98.6",
      "close" : "98.9",
      "volume" : "19619",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/13",
      "open" : "98.7",
      "high" : "98.8",
      "low" : "98.6",
      "close" : "98.8",
      "volume" : "824",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/16",
      "open" : "99",
      "high" : "99.002",
      "low" : "98.4",
      "close" : "98.7",
      "volume" : "3515",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/17",
      "open" : "98.3",
      "high" : "98.7",
      "low" : "98.3",
      "close" : "98.6",
      "volume" : "1569",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/18",
      "open" : "98.6",
      "high" : "99",
      "low" : "98.4",
      "close" : "98.6",
      "volume" : "520",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/19",
      "open" : "98.2",
      "high" : "98.7",
      "low" : "98.2",
      "close" : "98.45",
      "volume" : "7165",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/20",
      "open" : "98.2",
      "high" : "98.7",
      "low" : "98.2",
      "close" : "98.5",
      "volume" : "1799",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/23",
      "open" : "98.7",
      "high" : "98.7",
      "low" : "98.3",
      "close" : "98.4",
      "volume" : "834",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/24",
      "open" : "98.5",
      "high" : "98.5",
      "low" : "98.3",
      "close" : "98.3",
      "volume" : "5742",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/25",
      "open" : "98.2",
      "high" : "98.5",
      "low" : "98.2",
      "close" : "98.4",
      "volume" : "491",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/26",
      "open" : "98.5",
      "high" : "98.5",
      "low" : "98.301",
      "close" : "98.5",
      "volume" : "922",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/27",
      "open" : "98.3",
      "high" : "98.5",
      "low" : "98.1",
      "close" : "98.3",
      "volume" : "13076",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/30",
      "open" : "98.3",
      "high" : "98.5",
      "low" : "98.2",
      "close" : "98.4",
      "volume" : "2003",
      "openInterest" : "0"
    }, {
      "date" : "2021/08/31",
      "open" : "98.5",
      "high" : "98.5",
      "low" : "98.201",
      "close" : "98.5",
      "volume" : "2199",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/01",
      "open" : "98.3",
      "high" : "98.5",
      "low" : "98.3",
      "close" : "98.45",
      "volume" : "1966",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/02",
      "open" : "98.5",
      "high" : "98.7",
      "low" : "98.4",
      "close" : "98.5",
      "volume" : "8039",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/03",
      "open" : "98.4",
      "high" : "99",
      "low" : "98.4",
      "close" : "98.701",
      "volume" : "1466",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/07",
      "open" : "99",
      "high" : "99",
      "low" : "98.5",
      "close" : "98.8",
      "volume" : "710",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/08",
      "open" : "98.7",
      "high" : "99",
      "low" : "98.6",
      "close" : "99",
      "volume" : "1004",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/09",
      "open" : "99",
      "high" : "99.4",
      "low" : "98.6",
      "close" : "99.4",
      "volume" : "74979",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/10",
      "open" : "99",
      "high" : "99.4",
      "low" : "99",
      "close" : "99.3",
      "volume" : "1180",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/13",
      "open" : "99.1",
      "high" : "99.3",
      "low" : "99.1",
      "close" : "99.2",
      "volume" : "553",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/14",
      "open" : "99.2",
      "high" : "99.4",
      "low" : "98.801",
      "close" : "99.1",
      "volume" : "1412",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/15",
      "open" : "99.3",
      "high" : "99.3",
      "low" : "98.7",
      "close" : "98.7",
      "volume" : "1228",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/16",
      "open" : "98.6",
      "high" : "99.4",
      "low" : "98.6",
      "close" : "99.4",
      "volume" : "1604",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/17",
      "open" : "98.8",
      "high" : "99.4",
      "low" : "98.8",
      "close" : "99.3",
      "volume" : "1179",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/20",
      "open" : "99.3",
      "high" : "99.5",
      "low" : "99.1",
      "close" : "99.2",
      "volume" : "7396",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/21",
      "open" : "99.7",
      "high" : "99.7",
      "low" : "99.3",
      "close" : "99.5",
      "volume" : "5086",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/22",
      "open" : "99.6",
      "high" : "99.6",
      "low" : "99.3",
      "close" : "99.5",
      "volume" : "2314",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/23",
      "open" : "99.5",
      "high" : "99.5",
      "low" : "99.3",
      "close" : "99.401",
      "volume" : "6464",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/24",
      "open" : "99.5",
      "high" : "99.58",
      "low" : "99.4",
      "close" : "99.5",
      "volume" : "2934",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/27",
      "open" : "99.5",
      "high" : "99.5",
      "low" : "99.4",
      "close" : "99.45",
      "volume" : "1259",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/28",
      "open" : "99",
      "high" : "99.5",
      "low" : "99",
      "close" : "99.5",
      "volume" : "1514",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/29",
      "open" : "99.5",
      "high" : "99.5",
      "low" : "99.2",
      "close" : "99.3",
      "volume" : "1564",
      "openInterest" : "0"
    }, {
      "date" : "2021/09/30",
      "open" : "99.5",
      "high" : "99.5",
      "low" : "99.001",
      "close" : "99.5",
      "volume" : "10077",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/01",
      "open" : "99.2",
      "high" : "99.885",
      "low" : "99.2",
      "close" : "99.5",
      "volume" : "3212",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/04",
      "open" : "99.5",
      "high" : "99.5",
      "low" : "99.3",
      "close" : "99.5",
      "volume" : "2232",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/05",
      "open" : "99.3",
      "high" : "99.5",
      "low" : "99.3",
      "close" : "99.4",
      "volume" : "7437",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/06",
      "open" : "99.4",
      "high" : "99.45",
      "low" : "99.3",
      "close" : "99.4",
      "volume" : "11331",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/07",
      "open" : "99.4",
      "high" : "99.4",
      "low" : "99.3",
      "close" : "99.4",
      "volume" : "1157",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/08",
      "open" : "99.4",
      "high" : "99.5",
      "low" : "99.3",
      "close" : "99.4",
      "volume" : "30450",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/11",
      "open" : "99.5",
      "high" : "99.501",
      "low" : "99.401",
      "close" : "99.401",
      "volume" : "1098",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/12",
      "open" : "99.6",
      "high" : "99.7",
      "low" : "99.4",
      "close" : "99.6",
      "volume" : "5831",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/13",
      "open" : "99.3",
      "high" : "99.647",
      "low" : "99.2",
      "close" : "99.4",
      "volume" : "465",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/14",
      "open" : "99.6",
      "high" : "99.7",
      "low" : "99.5",
      "close" : "99.5",
      "volume" : "2661",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/15",
      "open" : "99.3",
      "high" : "99.5",
      "low" : "99.2",
      "close" : "99.3",
      "volume" : "12913",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/18",
      "open" : "99.3",
      "high" : "99.5",
      "low" : "99.3",
      "close" : "99.3",
      "volume" : "1190",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/19",
      "open" : "99.4",
      "high" : "99.498",
      "low" : "99.3",
      "close" : "99.3",
      "volume" : "1524",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/20",
      "open" : "99.3",
      "high" : "99.481",
      "low" : "99.3",
      "close" : "99.3",
      "volume" : "2097",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/21",
      "open" : "99.2",
      "high" : "99.4",
      "low" : "99.2",
      "close" : "99.316",
      "volume" : "2543",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/22",
      "open" : "99.5",
      "high" : "99.5",
      "low" : "99.3",
      "close" : "99.3",
      "volume" : "909",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/25",
      "open" : "99.6",
      "high" : "99.6",
      "low" : "99.3",
      "close" : "99.4",
      "volume" : "5623",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/26",
      "open" : "99.4",
      "high" : "99.7",
      "low" : "99.4",
      "close" : "99.55",
      "volume" : "6550",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/27",
      "open" : "99.4",
      "high" : "99.887",
      "low" : "99.4",
      "close" : "99.5",
      "volume" : "303775",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/28",
      "open" : "99.8",
      "high" : "99.8",
      "low" : "99.5",
      "close" : "99.525",
      "volume" : "2208",
      "openInterest" : "0"
    }, {
      "date" : "2021/10/29",
      "open" : "99.5",
      "high" : "99.7",
      "low" : "99.5",
      "close" : "99.7",
      "volume" : "2727",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/01",
      "open" : "99.7",
      "high" : "99.9",
      "low" : "99.506",
      "close" : "99.79",
      "volume" : "5987",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/02",
      "open" : "99.7",
      "high" : "99.9",
      "low" : "99.592",
      "close" : "99.6",
      "volume" : "26809",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/03",
      "open" : "99.9",
      "high" : "99.9",
      "low" : "99.5",
      "close" : "99.7",
      "volume" : "3209",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/04",
      "open" : "99.9",
      "high" : "99.9",
      "low" : "99.6",
      "close" : "99.7",
      "volume" : "1992",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/05",
      "open" : "99.6",
      "high" : "99.75",
      "low" : "99.45",
      "close" : "99.45",
      "volume" : "7218",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/08",
      "open" : "99.6",
      "high" : "100.5",
      "low" : "99.4",
      "close" : "99.4",
      "volume" : "23538",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/09",
      "open" : "99.5",
      "high" : "99.8",
      "low" : "99.5",
      "close" : "99.599",
      "volume" : "5616",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/10",
      "open" : "99.4",
      "high" : "99.6",
      "low" : "98.7",
      "close" : "99.5",
      "volume" : "53196",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/11",
      "open" : "99.5",
      "high" : "99.6",
      "low" : "99.4",
      "close" : "99.4",
      "volume" : "10929",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/12",
      "open" : "99.5",
      "high" : "99.582",
      "low" : "99.401",
      "close" : "99.5",
      "volume" : "1990",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/15",
      "open" : "99.6",
      "high" : "99.6",
      "low" : "99.4",
      "close" : "99.5",
      "volume" : "4438",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/16",
      "open" : "99.3",
      "high" : "99.6",
      "low" : "99.3",
      "close" : "99.5",
      "volume" : "3256",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/17",
      "open" : "99.7",
      "high" : "99.7",
      "low" : "99.4",
      "close" : "99.6",
      "volume" : "14143",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/18",
      "open" : "99.7",
      "high" : "99.7",
      "low" : "99.4",
      "close" : "99.5",
      "volume" : "4143",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/19",
      "open" : "99.6",
      "high" : "99.6",
      "low" : "99.4",
      "close" : "99.45",
      "volume" : "3799",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/22",
      "open" : "99.8",
      "high" : "99.8",
      "low" : "99.4",
      "close" : "99.6",
      "volume" : "3514",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/23",
      "open" : "99.7",
      "high" : "99.7",
      "low" : "99.3",
      "close" : "99.45",
      "volume" : "73565",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/24",
      "open" : "99.4",
      "high" : "99.5",
      "low" : "99.4",
      "close" : "99.4",
      "volume" : "7244",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/26",
      "open" : "99.4",
      "high" : "99.6",
      "low" : "99.4",
      "close" : "99.6",
      "volume" : "14449",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/29",
      "open" : "99.7",
      "high" : "99.7",
      "low" : "99.3",
      "close" : "99.6",
      "volume" : "2620",
      "openInterest" : "0"
    }, {
      "date" : "2021/11/30",
      "open" : "99.4",
      "high" : "99.6",
      "low" : "99.4",
      "close" : "99.6",
      "volume" : "21770",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/01",
      "open" : "99.3",
      "high" : "99.5",
      "low" : "99.3",
      "close" : "99.4",
      "volume" : "9430",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/02",
      "open" : "99.6",
      "high" : "99.75",
      "low" : "99.6",
      "close" : "99.7",
      "volume" : "29847",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/03",
      "open" : "99.6",
      "high" : "99.7",
      "low" : "99.4",
      "close" : "99.5",
      "volume" : "36494",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/06",
      "open" : "99.4",
      "high" : "99.7",
      "low" : "99.4",
      "close" : "99.6",
      "volume" : "10951",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/07",
      "open" : "99.7",
      "high" : "99.8",
      "low" : "99.5",
      "close" : "99.8",
      "volume" : "66370",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/08",
      "open" : "99.6",
      "high" : "99.8",
      "low" : "99.6",
      "close" : "99.7",
      "volume" : "49585",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/09",
      "open" : "98",
      "high" : "98.1",
      "low" : "94",
      "close" : "97.5",
      "volume" : "10734",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/10",
      "open" : "97.4",
      "high" : "97.5",
      "low" : "95.5",
      "close" : "95.7",
      "volume" : "7619",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/13",
      "open" : "96.8",
      "high" : "97.3",
      "low" : "92.7",
      "close" : "92.9",
      "volume" : "4893",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/14",
      "open" : "92.6",
      "high" : "93.598",
      "low" : "89.6",
      "close" : "89.7",
      "volume" : "8618",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/15",
      "open" : "89.8",
      "high" : "114.5",
      "low" : "89.359",
      "close" : "106.8",
      "volume" : "66063",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/16",
      "open" : "107.5",
      "high" : "133.6",
      "low" : "102",
      "close" : "107.5",
      "volume" : "42916",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/17",
      "open" : "111.6",
      "high" : "134.3",
      "low" : "102.334",
      "close" : "128.4",
      "volume" : "86002",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/20",
      "open" : "125",
      "high" : "126.7",
      "low" : "110.3",
      "close" : "111.8",
      "volume" : "46011",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/21",
      "open" : "117.9",
      "high" : "117.9",
      "low" : "85.4",
      "close" : "91.5",
      "volume" : "46717",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/22",
      "open" : "91.5",
      "high" : "184.4",
      "low" : "91.5",
      "close" : "101.4",
      "volume" : "254462",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/23",
      "open" : "102.4",
      "high" : "109.4",
      "low" : "93.975",
      "close" : "100.5",
      "volume" : "48947",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/27",
      "open" : "94.7",
      "high" : "101.6",
      "low" : "90.4",
      "close" : "91.7",
      "volume" : "39040",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/28",
      "open" : "93.6",
      "high" : "93.6",
      "low" : "85",
      "close" : "86.1",
      "volume" : "18125",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/29",
      "open" : "89",
      "high" : "89",
      "low" : "71.6",
      "close" : "73.4",
      "volume" : "39453",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/30",
      "open" : "72.6",
      "high" : "73.9",
      "low" : "67.6",
      "close" : "70.4",
      "volume" : "31741",
      "openInterest" : "0"
    }, {
      "date" : "2021/12/31",
      "open" : "70.8",
      "high" : "71.8",
      "low" : "67.3",
      "close" : "67.3",
      "volume" : "25737",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/03",
      "open" : "69.8",
      "high" : "73.899",
      "low" : "68.1",
      "close" : "68.8",
      "volume" : "13660",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/04",
      "open" : "69.9",
      "high" : "72.5",
      "low" : "68",
      "close" : "70.1",
      "volume" : "12409",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/05",
      "open" : "72.8",
      "high" : "126.4",
      "low" : "70.5",
      "close" : "90.5",
      "volume" : "855436",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/06",
      "open" : "84.2",
      "high" : "97.5",
      "low" : "82.4",
      "close" : "87",
      "volume" : "108634",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/07",
      "open" : "85.3",
      "high" : "93.1",
      "low" : "85.3",
      "close" : "88.7",
      "volume" : "36591",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/10",
      "open" : "90.4",
      "high" : "98.5",
      "low" : "87.5",
      "close" : "96.6",
      "volume" : "50044",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/11",
      "open" : "100",
      "high" : "106.9",
      "low" : "93.745",
      "close" : "103",
      "volume" : "48407",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/12",
      "open" : "100.8",
      "high" : "104.8",
      "low" : "90",
      "close" : "90.6",
      "volume" : "15058",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/13",
      "open" : "89.5",
      "high" : "94.6",
      "low" : "89.5",
      "close" : "90.5",
      "volume" : "45344",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/14",
      "open" : "93.2",
      "high" : "94.397",
      "low" : "85",
      "close" : "86.9",
      "volume" : "17983",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/18",
      "open" : "84",
      "high" : "89",
      "low" : "71",
      "close" : "76.3",
      "volume" : "41996",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/19",
      "open" : "75.1",
      "high" : "78.7",
      "low" : "71.9",
      "close" : "73.6",
      "volume" : "17110",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/20",
      "open" : "74",
      "high" : "107.199",
      "low" : "74",
      "close" : "82.2",
      "volume" : "955407",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/21",
      "open" : "77.9",
      "high" : "84.4",
      "low" : "76.8",
      "close" : "82.1",
      "volume" : "60007",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/24",
      "open" : "79.5",
      "high" : "85.038",
      "low" : "71.5",
      "close" : "75.2",
      "volume" : "40703",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/25",
      "open" : "74.9",
      "high" : "83.8",
      "low" : "74",
      "close" : "80.1",
      "volume" : "23604",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/26",
      "open" : "81.5",
      "high" : "87",
      "low" : "80.1",
      "close" : "84.5",
      "volume" : "31878",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/27",
      "open" : "86.8",
      "high" : "86.8",
      "low" : "80",
      "close" : "80.2",
      "volume" : "13052",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/28",
      "open" : "77.5",
      "high" : "79",
      "low" : "70.748",
      "close" : "75.5",
      "volume" : "52856",
      "openInterest" : "0"
    }, {
      "date" : "2022/01/31",
      "open" : "74.3",
      "high" : "76.275",
      "low" : "72.5",
      "close" : "75",
      "volume" : "18251",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/01",
      "open" : "76",
      "high" : "77.9",
      "low" : "73.9",
      "close" : "76.7",
      "volume" : "17866",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/02",
      "open" : "75",
      "high" : "76",
      "low" : "70.5",
      "close" : "71",
      "volume" : "18274",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/03",
      "open" : "71.2",
      "high" : "73.3",
      "low" : "70.154",
      "close" : "70.6",
      "volume" : "7984",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/04",
      "open" : "70.1",
      "high" : "76.1",
      "low" : "70",
      "close" : "75.4",
      "volume" : "10186",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/07",
      "open" : "74.9",
      "high" : "77.9",
      "low" : "71.7",
      "close" : "75.2",
      "volume" : "12706",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/08",
      "open" : "74.6",
      "high" : "76.9",
      "low" : "73.7",
      "close" : "75.1",
      "volume" : "13228",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/09",
      "open" : "73.5",
      "high" : "76",
      "low" : "71.303",
      "close" : "73.1",
      "volume" : "10736",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/10",
      "open" : "71.4",
      "high" : "74.899",
      "low" : "70.4",
      "close" : "71.4",
      "volume" : "9733",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/11",
      "open" : "71.5",
      "high" : "74",
      "low" : "70.6",
      "close" : "72.5",
      "volume" : "6675",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/14",
      "open" : "72.9",
      "high" : "74.3",
      "low" : "68.8",
      "close" : "70.1",
      "volume" : "14131",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/15",
      "open" : "69",
      "high" : "72.4",
      "low" : "69",
      "close" : "70.8",
      "volume" : "8361",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/16",
      "open" : "75",
      "high" : "75.5",
      "low" : "71.2",
      "close" : "74.1",
      "volume" : "17318",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/17",
      "open" : "70.5",
      "high" : "76.1",
      "low" : "70.5",
      "close" : "76.1",
      "volume" : "12647",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/18",
      "open" : "74.8",
      "high" : "76.4",
      "low" : "73",
      "close" : "74.6",
      "volume" : "11116",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/22",
      "open" : "73",
      "high" : "74",
      "low" : "70.3",
      "close" : "72.6",
      "volume" : "11325",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/23",
      "open" : "70.8",
      "high" : "73.7",
      "low" : "68",
      "close" : "68.2",
      "volume" : "6877",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/24",
      "open" : "67.4",
      "high" : "72.3",
      "low" : "66.6",
      "close" : "70.6",
      "volume" : "10202",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/25",
      "open" : "68.6",
      "high" : "74",
      "low" : "68.6",
      "close" : "71",
      "volume" : "15970",
      "openInterest" : "0"
    }, {
      "date" : "2022/02/28",
      "open" : "70.9",
      "high" : "74.5",
      "low" : "70.1",
      "close" : "74.1",
      "volume" : "9688",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/01",
      "open" : "72.3",
      "high" : "75.7",
      "low" : "72",
      "close" : "74.4",
      "volume" : "32896",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/02",
      "open" : "74.8",
      "high" : "75",
      "low" : "72.1",
      "close" : "74.8",
      "volume" : "6042",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/03",
      "open" : "74.8",
      "high" : "74.9",
      "low" : "70",
      "close" : "74.4",
      "volume" : "10698",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/04",
      "open" : "74",
      "high" : "74.8",
      "low" : "67.8",
      "close" : "67.8",
      "volume" : "11148",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/07",
      "open" : "67.5",
      "high" : "70.6",
      "low" : "64.5",
      "close" : "64.9",
      "volume" : "4136",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/08",
      "open" : "64",
      "high" : "68.4",
      "low" : "62.9",
      "close" : "67.4",
      "volume" : "3003",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/09",
      "open" : "68.1",
      "high" : "69.8",
      "low" : "66.3",
      "close" : "68.7",
      "volume" : "12035",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/10",
      "open" : "68",
      "high" : "70",
      "low" : "66.8",
      "close" : "69.7",
      "volume" : "3714",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/11",
      "open" : "68.9",
      "high" : "72.15",
      "low" : "66.9",
      "close" : "71",
      "volume" : "3559",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/14",
      "open" : "71.8",
      "high" : "71.9",
      "low" : "67",
      "close" : "69.1",
      "volume" : "3754",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/15",
      "open" : "70.8",
      "high" : "70.8",
      "low" : "69",
      "close" : "70.3",
      "volume" : "1738",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/16",
      "open" : "71",
      "high" : "74.5",
      "low" : "70.8",
      "close" : "74.4",
      "volume" : "5190",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/17",
      "open" : "74.4",
      "high" : "75",
      "low" : "70.64",
      "close" : "74.1",
      "volume" : "6525",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/18",
      "open" : "74",
      "high" : "75.2",
      "low" : "72.6",
      "close" : "73.8",
      "volume" : "10590",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/21",
      "open" : "72.7",
      "high" : "75",
      "low" : "72",
      "close" : "74.6",
      "volume" : "5965",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/22",
      "open" : "74.9",
      "high" : "75",
      "low" : "73",
      "close" : "74.9",
      "volume" : "1967",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/23",
      "open" : "74.9",
      "high" : "75.8",
      "low" : "73.665",
      "close" : "74.8",
      "volume" : "8682",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/24",
      "open" : "75",
      "high" : "76.2",
      "low" : "73.116",
      "close" : "73.9",
      "volume" : "4230",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/25",
      "open" : "74.2",
      "high" : "75",
      "low" : "72.1",
      "close" : "72.7",
      "volume" : "2859",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/28",
      "open" : "74.8",
      "high" : "74.8",
      "low" : "69.3",
      "close" : "69.3",
      "volume" : "2784",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/29",
      "open" : "77.35",
      "high" : "77.35",
      "low" : "71.7",
      "close" : "72.1",
      "volume" : "22355",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/30",
      "open" : "74",
      "high" : "74.865",
      "low" : "71.5",
      "close" : "72.1",
      "volume" : "7212",
      "openInterest" : "0"
    }, {
      "date" : "2022/03/31",
      "open" : "74.3",
      "high" : "74.3",
      "low" : "69.5",
      "close" : "69.7",
      "volume" : "3124",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/01",
      "open" : "70.4",
      "high" : "72.67",
      "low" : "69.5",
      "close" : "69.9",
      "volume" : "3643",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/04",
      "open" : "71",
      "high" : "73.3",
      "low" : "70.15",
      "close" : "71.1",
      "volume" : "3470",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/05",
      "open" : "73.6",
      "high" : "73.6",
      "low" : "69",
      "close" : "71.7",
      "volume" : "2988",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/06",
      "open" : "71.1",
      "high" : "71.9",
      "low" : "69",
      "close" : "70.5",
      "volume" : "2244",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/07",
      "open" : "69.3",
      "high" : "72.9",
      "low" : "69.3",
      "close" : "72.9",
      "volume" : "2774",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/08",
      "open" : "72.7",
      "high" : "73.3",
      "low" : "70.7",
      "close" : "72.9",
      "volume" : "2155",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/11",
      "open" : "72.9",
      "high" : "75",
      "low" : "72.576",
      "close" : "75",
      "volume" : "3903",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/12",
      "open" : "74.1",
      "high" : "119.5",
      "low" : "72.553",
      "close" : "98.2",
      "volume" : "1847938",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/13",
      "open" : "87",
      "high" : "97.5",
      "low" : "80",
      "close" : "86.3",
      "volume" : "238616",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/14",
      "open" : "86",
      "high" : "91.3",
      "low" : "80.7",
      "close" : "82.1",
      "volume" : "75061",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/18",
      "open" : "80.2",
      "high" : "84.1",
      "low" : "70.7",
      "close" : "80.9",
      "volume" : "47773",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/19",
      "open" : "80.4",
      "high" : "81.9",
      "low" : "78.6",
      "close" : "78.8",
      "volume" : "26098",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/20",
      "open" : "79",
      "high" : "80.5",
      "low" : "74.1",
      "close" : "76.4",
      "volume" : "20792",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/21",
      "open" : "84",
      "high" : "84",
      "low" : "72.701",
      "close" : "72.9",
      "volume" : "16921",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/22",
      "open" : "72.5",
      "high" : "76",
      "low" : "68.1",
      "close" : "68.2",
      "volume" : "18666",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/25",
      "open" : "69.9",
      "high" : "74.5",
      "low" : "69.038",
      "close" : "74",
      "volume" : "13419",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/26",
      "open" : "76.6",
      "high" : "76.6",
      "low" : "72.112",
      "close" : "72.3",
      "volume" : "4193",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/27",
      "open" : "73.2",
      "high" : "75.323",
      "low" : "72",
      "close" : "73.5",
      "volume" : "5371",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/28",
      "open" : "73.8",
      "high" : "75.5",
      "low" : "72",
      "close" : "75",
      "volume" : "5749",
      "openInterest" : "0"
    }, {
      "date" : "2022/04/29",
      "open" : "74.3",
      "high" : "75.5",
      "low" : "72.677",
      "close" : "72.7",
      "volume" : "4804",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/02",
      "open" : "75.2",
      "high" : "75.2",
      "low" : "71.7",
      "close" : "73.3",
      "volume" : "4769",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/03",
      "open" : "74.6",
      "high" : "74.8",
      "low" : "73.2",
      "close" : "74.1",
      "volume" : "1713",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/04",
      "open" : "74.1",
      "high" : "80",
      "low" : "72.5",
      "close" : "77.5",
      "volume" : "7185",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/05",
      "open" : "75.6",
      "high" : "77.7",
      "low" : "75.134",
      "close" : "76",
      "volume" : "5871",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/06",
      "open" : "75.3",
      "high" : "77.15",
      "low" : "71.2",
      "close" : "71.4",
      "volume" : "1912",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/09",
      "open" : "71.5",
      "high" : "71.947",
      "low" : "67.2",
      "close" : "67.6",
      "volume" : "7494",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/10",
      "open" : "68.6",
      "high" : "68.6",
      "low" : "59.2",
      "close" : "60.9",
      "volume" : "11056",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/11",
      "open" : "60.3",
      "high" : "63.616",
      "low" : "58",
      "close" : "60.3",
      "volume" : "9381",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/12",
      "open" : "61.2",
      "high" : "64",
      "low" : "58.678",
      "close" : "60",
      "volume" : "8402",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/13",
      "open" : "60",
      "high" : "63",
      "low" : "60",
      "close" : "61.9",
      "volume" : "2167",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/16",
      "open" : "62.5",
      "high" : "64.4",
      "low" : "60.2",
      "close" : "61.5",
      "volume" : "3043",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/17",
      "open" : "61.6",
      "high" : "63.2",
      "low" : "60.1",
      "close" : "60.7",
      "volume" : "1939",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/18",
      "open" : "61.4",
      "high" : "63.4",
      "low" : "61",
      "close" : "63.4",
      "volume" : "5655",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/19",
      "open" : "63.8",
      "high" : "66",
      "low" : "63.4",
      "close" : "64.7",
      "volume" : "4008",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/20",
      "open" : "65.2",
      "high" : "65.2",
      "low" : "58.4",
      "close" : "59.2",
      "volume" : "2976",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/23",
      "open" : "59.8",
      "high" : "60.5",
      "low" : "53.5",
      "close" : "54.2",
      "volume" : "11291",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/24",
      "open" : "54",
      "high" : "54.2",
      "low" : "49.107",
      "close" : "49.8",
      "volume" : "4311",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/25",
      "open" : "50.4",
      "high" : "51.5",
      "low" : "47.101",
      "close" : "48.6",
      "volume" : "4190",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/26",
      "open" : "49.5",
      "high" : "52.1",
      "low" : "48.8",
      "close" : "50.7",
      "volume" : "4336",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/27",
      "open" : "51.3",
      "high" : "53.8",
      "low" : "50.7",
      "close" : "53.3",
      "volume" : "4032",
      "openInterest" : "0"
    }, {
      "date" : "2022/05/31",
      "open" : "53.3",
      "high" : "54.599",
      "low" : "50",
      "close" : "51.8",
      "volume" : "3842",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/01",
      "open" : "51.6",
      "high" : "53",
      "low" : "49",
      "close" : "50.4",
      "volume" : "3061",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/02",
      "open" : "50.4",
      "high" : "52.5",
      "low" : "50.4",
      "close" : "51.4",
      "volume" : "3099",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/03",
      "open" : "52.6",
      "high" : "53.7",
      "low" : "47.3",
      "close" : "47.9",
      "volume" : "7908",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/06",
      "open" : "50.5",
      "high" : "51.5",
      "low" : "47",
      "close" : "48.2",
      "volume" : "6431",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/07",
      "open" : "47.4",
      "high" : "50.5",
      "low" : "47",
      "close" : "47.9",
      "volume" : "10142",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/08",
      "open" : "47.2",
      "high" : "49",
      "low" : "46",
      "close" : "47.7",
      "volume" : "6306",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/09",
      "open" : "47.8",
      "high" : "49.9",
      "low" : "45.336",
      "close" : "48.2",
      "volume" : "5500",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/10",
      "open" : "49.5",
      "high" : "49.5",
      "low" : "44.3",
      "close" : "48.6",
      "volume" : "7695",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/13",
      "open" : "47",
      "high" : "53",
      "low" : "44.6",
      "close" : "46.9",
      "volume" : "33285",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/14",
      "open" : "46",
      "high" : "50",
      "low" : "44.3",
      "close" : "45.8",
      "volume" : "41199",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/15",
      "open" : "47.7",
      "high" : "47.7",
      "low" : "42.3",
      "close" : "44",
      "volume" : "15232",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/16",
      "open" : "42.5",
      "high" : "46.5",
      "low" : "42.5",
      "close" : "45.2",
      "volume" : "3933",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/17",
      "open" : "45.3",
      "high" : "45.65",
      "low" : "43",
      "close" : "43.5",
      "volume" : "3113",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/21",
      "open" : "44",
      "high" : "44.771",
      "low" : "39.5",
      "close" : "41.3",
      "volume" : "7905",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/22",
      "open" : "41.3",
      "high" : "41.8",
      "low" : "39.5",
      "close" : "41.3",
      "volume" : "18070",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/23",
      "open" : "40.8",
      "high" : "40.8",
      "low" : "36.6",
      "close" : "39",
      "volume" : "5891",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/24",
      "open" : "40.2",
      "high" : "41",
      "low" : "37.8",
      "close" : "38.8",
      "volume" : "3883",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/27",
      "open" : "39.4",
      "high" : "40.9",
      "low" : "37.5",
      "close" : "38",
      "volume" : "3137",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/28",
      "open" : "39.9",
      "high" : "39.9",
      "low" : "33.5",
      "close" : "34.2",
      "volume" : "7204",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/29",
      "open" : "34.6",
      "high" : "34.6",
      "low" : "33.5",
      "close" : "33.8",
      "volume" : "4779",
      "openInterest" : "0"
    }, {
      "date" : "2022/06/30",
      "open" : "33.8",
      "high" : "33.8",
      "low" : "31",
      "close" : "31.5",
      "volume" : "8080",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/01",
      "open" : "32",
      "high" : "32",
      "low" : "28",
      "close" : "30.1",
      "volume" : "8771",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/05",
      "open" : "30.5",
      "high" : "31.099",
      "low" : "28.6",
      "close" : "29.5",
      "volume" : "3911",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/06",
      "open" : "29.3",
      "high" : "29.3",
      "low" : "27.2",
      "close" : "28.1",
      "volume" : "11253",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/07",
      "open" : "28",
      "high" : "29.5",
      "low" : "28",
      "close" : "28.6",
      "volume" : "9733",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/08",
      "open" : "28.9",
      "high" : "29.4",
      "low" : "27.5",
      "close" : "28.4",
      "volume" : "6689",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/11",
      "open" : "29.8",
      "high" : "30.7",
      "low" : "28.6",
      "close" : "30.4",
      "volume" : "9187",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/12",
      "open" : "30.1",
      "high" : "30.8",
      "low" : "29.5",
      "close" : "30.4",
      "volume" : "5766",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/13",
      "open" : "29.3",
      "high" : "30.2",
      "low" : "28.3",
      "close" : "29.4",
      "volume" : "2751",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/14",
      "open" : "30",
      "high" : "30",
      "low" : "28.6",
      "close" : "29",
      "volume" : "2589",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/15",
      "open" : "35.2",
      "high" : "53.9",
      "low" : "32.5",
      "close" : "50",
      "volume" : "7386779",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/18",
      "open" : "52.5",
      "high" : "60.5",
      "low" : "45.8",
      "close" : "51.9",
      "volume" : "3495435",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/19",
      "open" : "50",
      "high" : "56.5",
      "low" : "47.9",
      "close" : "55.1",
      "volume" : "656054",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/20",
      "open" : "54.9",
      "high" : "64.5",
      "low" : "54.9",
      "close" : "60.1",
      "volume" : "616279",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/21",
      "open" : "62.7",
      "high" : "89.6",
      "low" : "61.3",
      "close" : "80.7",
      "volume" : "2012421",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/22",
      "open" : "80.8",
      "high" : "83",
      "low" : "65.2",
      "close" : "69",
      "volume" : "317494",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/25",
      "open" : "67",
      "high" : "83.1",
      "low" : "67",
      "close" : "82",
      "volume" : "472638",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/26",
      "open" : "80.2",
      "high" : "82.4",
      "low" : "75",
      "close" : "80.4",
      "volume" : "190071",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/27",
      "open" : "84.88",
      "high" : "89.999",
      "low" : "74",
      "close" : "79.9",
      "volume" : "245148",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/28",
      "open" : "77.5",
      "high" : "89.49",
      "low" : "77.5",
      "close" : "86.5",
      "volume" : "185478",
      "openInterest" : "0"
    }, {
      "date" : "2022/07/29",
      "open" : "88.7",
      "high" : "91.9",
      "low" : "79.8",
      "close" : "80.4",
      "volume" : "121901",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/01",
      "open" : "80.4",
      "high" : "84.2",
      "low" : "78.5",
      "close" : "80.2",
      "volume" : "83437",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/02",
      "open" : "78.1",
      "high" : "89",
      "low" : "77.2",
      "close" : "84.1",
      "volume" : "71434",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/03",
      "open" : "85",
      "high" : "85.5",
      "low" : "80.2",
      "close" : "81.9",
      "volume" : "32931",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/04",
      "open" : "83.3",
      "high" : "84.625",
      "low" : "79.5",
      "close" : "80.1",
      "volume" : "27340",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/05",
      "open" : "82",
      "high" : "82.7",
      "low" : "78.1",
      "close" : "80.4",
      "volume" : "27451",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/08",
      "open" : "82.4",
      "high" : "91.1",
      "low" : "79.2",
      "close" : "80.6",
      "volume" : "98915",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/09",
      "open" : "82.3",
      "high" : "85.3",
      "low" : "78.2",
      "close" : "81.8",
      "volume" : "31071",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/10",
      "open" : "83.5",
      "high" : "89",
      "low" : "80.001",
      "close" : "80.5",
      "volume" : "48490",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/11",
      "open" : "82.6",
      "high" : "82.9",
      "low" : "78.3",
      "close" : "80.3",
      "volume" : "28051",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/12",
      "open" : "81",
      "high" : "82.2",
      "low" : "78.7",
      "close" : "79.8",
      "volume" : "30504",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/15",
      "open" : "79.6",
      "high" : "81.5",
      "low" : "72.6",
      "close" : "75.5",
      "volume" : "50616",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/16",
      "open" : "76.7",
      "high" : "76.7",
      "low" : "69.3",
      "close" : "73.2",
      "volume" : "35184",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/17",
      "open" : "73",
      "high" : "73.4",
      "low" : "69.5",
      "close" : "72.2",
      "volume" : "10456",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/18",
      "open" : "71.3",
      "high" : "71.3",
      "low" : "68",
      "close" : "69.5",
      "volume" : "15909",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/19",
      "open" : "68",
      "high" : "71",
      "low" : "62.8",
      "close" : "63.5",
      "volume" : "24274",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/22",
      "open" : "62.3",
      "high" : "63.8",
      "low" : "56.91",
      "close" : "58.9",
      "volume" : "29285",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/23",
      "open" : "59.1",
      "high" : "62.5",
      "low" : "58",
      "close" : "60.3",
      "volume" : "19506",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/24",
      "open" : "59.4",
      "high" : "64.4",
      "low" : "59",
      "close" : "62.7",
      "volume" : "18714",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/25",
      "open" : "62.9",
      "high" : "65",
      "low" : "59.9",
      "close" : "60.9",
      "volume" : "13217",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/26",
      "open" : "60.2",
      "high" : "61.2",
      "low" : "59.1",
      "close" : "60.4",
      "volume" : "7532",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/29",
      "open" : "59",
      "high" : "59.7",
      "low" : "56",
      "close" : "56.3",
      "volume" : "12272",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/30",
      "open" : "57.7",
      "high" : "57.7",
      "low" : "53.7",
      "close" : "55.9",
      "volume" : "12748",
      "openInterest" : "0"
    }, {
      "date" : "2022/08/31",
      "open" : "55.6",
      "high" : "62.5",
      "low" : "55.6",
      "close" : "56.1",
      "volume" : "23000",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/01",
      "open" : "55.5",
      "high" : "57.2",
      "low" : "51.7",
      "close" : "52.2",
      "volume" : "16316",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/02",
      "open" : "52.4",
      "high" : "53.612",
      "low" : "50.8",
      "close" : "51.7",
      "volume" : "8813",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/06",
      "open" : "52.5",
      "high" : "53.959",
      "low" : "50.9",
      "close" : "51.9",
      "volume" : "12409",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/07",
      "open" : "51.8",
      "high" : "52.7",
      "low" : "50.2",
      "close" : "51.8",
      "volume" : "8021",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/08",
      "open" : "51",
      "high" : "54.7",
      "low" : "50.95",
      "close" : "53.5",
      "volume" : "8866",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/09",
      "open" : "54.1",
      "high" : "58.467",
      "low" : "54.1",
      "close" : "57.5",
      "volume" : "15481",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/12",
      "open" : "58",
      "high" : "59.3",
      "low" : "53.921",
      "close" : "59",
      "volume" : "20846",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/13",
      "open" : "58.3",
      "high" : "59.4",
      "low" : "54.7",
      "close" : "55.8",
      "volume" : "7889",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/14",
      "open" : "56",
      "high" : "60.6",
      "low" : "55.1",
      "close" : "59.9",
      "volume" : "11996",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/15",
      "open" : "59.5",
      "high" : "62.2",
      "low" : "58.301",
      "close" : "60.3",
      "volume" : "5618",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/16",
      "open" : "59.3",
      "high" : "61.8",
      "low" : "56.6",
      "close" : "61.8",
      "volume" : "14442",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/19",
      "open" : "59",
      "high" : "62.5",
      "low" : "58.2",
      "close" : "62.3",
      "volume" : "6584",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/20",
      "open" : "60.5",
      "high" : "61.652",
      "low" : "58.5",
      "close" : "59.6",
      "volume" : "3768",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/21",
      "open" : "59.5",
      "high" : "60",
      "low" : "57.5",
      "close" : "58.8",
      "volume" : "11328",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/22",
      "open" : "57.8",
      "high" : "62.7",
      "low" : "56.312",
      "close" : "62.7",
      "volume" : "11479",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/23",
      "open" : "64.6",
      "high" : "88.7",
      "low" : "64.3",
      "close" : "82.8",
      "volume" : "469554",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/26",
      "open" : "80.7",
      "high" : "83",
      "low" : "65",
      "close" : "66.2",
      "volume" : "84397",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/27",
      "open" : "68.3",
      "high" : "73.9",
      "low" : "66.5",
      "close" : "72.4",
      "volume" : "92641",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/28",
      "open" : "71.8",
      "high" : "78.4",
      "low" : "70.2",
      "close" : "75.8",
      "volume" : "77053",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/29",
      "open" : "73.5",
      "high" : "97.9",
      "low" : "73.5",
      "close" : "96.4",
      "volume" : "397652",
      "openInterest" : "0"
    }, {
      "date" : "2022/09/30",
      "open" : "92",
      "high" : "95.5",
      "low" : "85.5",
      "close" : "93.6",
      "volume" : "148681",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/03",
      "open" : "90.8",
      "high" : "102.5",
      "low" : "89.2",
      "close" : "96.9",
      "volume" : "69276",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/04",
      "open" : "98.7",
      "high" : "112.4",
      "low" : "98.299",
      "close" : "107.6",
      "volume" : "136235",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/05",
      "open" : "108.8",
      "high" : "114.7",
      "low" : "104.7",
      "close" : "110.5",
      "volume" : "74764",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/06",
      "open" : "110.5",
      "high" : "115.8",
      "low" : "107.6",
      "close" : "108.9",
      "volume" : "52033",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/07",
      "open" : "106.5",
      "high" : "108.6",
      "low" : "102",
      "close" : "103.2",
      "volume" : "62913",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/10",
      "open" : "102.6",
      "high" : "105.1",
      "low" : "101.1",
      "close" : "103.3",
      "volume" : "51319",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/11",
      "open" : "102.6",
      "high" : "102.6",
      "low" : "94.4",
      "close" : "101.2",
      "volume" : "45434",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/12",
      "open" : "100.5",
      "high" : "103.3",
      "low" : "97.7",
      "close" : "97.9",
      "volume" : "21720",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/13",
      "open" : "97.2",
      "high" : "104.3",
      "low" : "93.7",
      "close" : "100.8",
      "volume" : "29840",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/14",
      "open" : "100.1",
      "high" : "105",
      "low" : "96.2",
      "close" : "102.5",
      "volume" : "21685",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/17",
      "open" : "104.1",
      "high" : "104.823",
      "low" : "95.9",
      "close" : "96.7",
      "volume" : "39343",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/18",
      "open" : "95.8",
      "high" : "98.5",
      "low" : "92.3",
      "close" : "92.5",
      "volume" : "40872",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/19",
      "open" : "90.7",
      "high" : "91.8",
      "low" : "78",
      "close" : "80.1",
      "volume" : "52910",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/20",
      "open" : "79",
      "high" : "80.2",
      "low" : "71.6",
      "close" : "72.9",
      "volume" : "36662",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/21",
      "open" : "71.7",
      "high" : "73.95",
      "low" : "66.9",
      "close" : "67.6",
      "volume" : "52120",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/24",
      "open" : "67.2",
      "high" : "67.6",
      "low" : "61",
      "close" : "63",
      "volume" : "35257",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/25",
      "open" : "62.1",
      "high" : "66.7",
      "low" : "62.1",
      "close" : "64.2",
      "volume" : "31728",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/26",
      "open" : "62.9",
      "high" : "64.1",
      "low" : "55.7",
      "close" : "57.6",
      "volume" : "45088",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/27",
      "open" : "58",
      "high" : "58",
      "low" : "54.85",
      "close" : "55.6",
      "volume" : "26133",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/28",
      "open" : "54.5",
      "high" : "55",
      "low" : "50",
      "close" : "51.6",
      "volume" : "43419",
      "openInterest" : "0"
    }, {
      "date" : "2022/10/31",
      "open" : "50.7",
      "high" : "51.4",
      "low" : "48.5",
      "close" : "51.2",
      "volume" : "33779",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/01",
      "open" : "52.1",
      "high" : "52.1",
      "low" : "45.5",
      "close" : "46.6",
      "volume" : "39218",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/02",
      "open" : "46.9",
      "high" : "49.3",
      "low" : "43.992",
      "close" : "45.8",
      "volume" : "30393",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/03",
      "open" : "45.2",
      "high" : "46.4",
      "low" : "43.118",
      "close" : "44.1",
      "volume" : "22140",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/04",
      "open" : "45.8",
      "high" : "45.8",
      "low" : "41",
      "close" : "42.4",
      "volume" : "27773",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/07",
      "open" : "42.3",
      "high" : "44.3",
      "low" : "40.3",
      "close" : "42.5",
      "volume" : "26962",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/08",
      "open" : "42.2",
      "high" : "43.7",
      "low" : "40.9",
      "close" : "41.4",
      "volume" : "18641",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/09",
      "open" : "40.8",
      "high" : "41.2",
      "low" : "35.8",
      "close" : "37.4",
      "volume" : "26880",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/10",
      "open" : "38.7",
      "high" : "42.3",
      "low" : "38.4",
      "close" : "40.5",
      "volume" : "19151",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/11",
      "open" : "41",
      "high" : "41",
      "low" : "38.2",
      "close" : "39.6",
      "volume" : "18596",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/14",
      "open" : "39.4",
      "high" : "39.9",
      "low" : "35.8",
      "close" : "37.3",
      "volume" : "23374",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/15",
      "open" : "38",
      "high" : "41.3",
      "low" : "37",
      "close" : "41",
      "volume" : "40217",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/16",
      "open" : "40.7",
      "high" : "41",
      "low" : "36.55",
      "close" : "37.7",
      "volume" : "27509",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/17",
      "open" : "37.6",
      "high" : "38.7",
      "low" : "36.6",
      "close" : "37.4",
      "volume" : "13679",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/18",
      "open" : "37.5",
      "high" : "38.631",
      "low" : "36",
      "close" : "36.7",
      "volume" : "21528",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/21",
      "open" : "36.8",
      "high" : "37",
      "low" : "33.8",
      "close" : "35.3",
      "volume" : "22177",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/22",
      "open" : "35.2",
      "high" : "36",
      "low" : "33.2",
      "close" : "34.7",
      "volume" : "10237",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/23",
      "open" : "34.6",
      "high" : "37",
      "low" : "33.5",
      "close" : "36.5",
      "volume" : "10786",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/25",
      "open" : "37",
      "high" : "45.4",
      "low" : "36.469",
      "close" : "40.3",
      "volume" : "86949",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/28",
      "open" : "39.3",
      "high" : "40.1",
      "low" : "36.5",
      "close" : "37.4",
      "volume" : "27273",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/29",
      "open" : "37.1",
      "high" : "37.699",
      "low" : "35",
      "close" : "36.3",
      "volume" : "13647",
      "openInterest" : "0"
    }, {
      "date" : "2022/11/30",
      "open" : "35.8",
      "high" : "37.7",
      "low" : "34",
      "close" : "37.3",
      "volume" : "24567",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/01",
      "open" : "37",
      "high" : "37",
      "low" : "35",
      "close" : "36.2",
      "volume" : "17213",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/02",
      "open" : "35.3",
      "high" : "35.821",
      "low" : "33.4",
      "close" : "34.3",
      "volume" : "23818",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/05",
      "open" : "34.2",
      "high" : "34.5",
      "low" : "32.5",
      "close" : "33.5",
      "volume" : "20074",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/06",
      "open" : "34.1",
      "high" : "34.1",
      "low" : "32.1",
      "close" : "33.6",
      "volume" : "12517",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/07",
      "open" : "32.8",
      "high" : "34.1",
      "low" : "31.5",
      "close" : "33.4",
      "volume" : "13733",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/08",
      "open" : "33",
      "high" : "35.812",
      "low" : "33",
      "close" : "35.5",
      "volume" : "16190",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/09",
      "open" : "35.2",
      "high" : "35.2",
      "low" : "33.1",
      "close" : "34.3",
      "volume" : "9381",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/12",
      "open" : "34",
      "high" : "34.5",
      "low" : "32.833",
      "close" : "33.9",
      "volume" : "7823",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/13",
      "open" : "34.7",
      "high" : "36.8",
      "low" : "34.1",
      "close" : "35",
      "volume" : "20113",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/14",
      "open" : "35",
      "high" : "39.4",
      "low" : "34.2",
      "close" : "38.7",
      "volume" : "37376",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/15",
      "open" : "37.9",
      "high" : "44.899",
      "low" : "36.5",
      "close" : "37.8",
      "volume" : "122571",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/16",
      "open" : "36.7",
      "high" : "37.5",
      "low" : "34",
      "close" : "36.2",
      "volume" : "37592",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/19",
      "open" : "35.9",
      "high" : "35.9",
      "low" : "33.001",
      "close" : "34.1",
      "volume" : "15818",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/20",
      "open" : "33.9",
      "high" : "34.9",
      "low" : "33.1",
      "close" : "34",
      "volume" : "10294",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/21",
      "open" : "34.3",
      "high" : "34.35",
      "low" : "33.215",
      "close" : "33.8",
      "volume" : "11463",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/22",
      "open" : "34.5",
      "high" : "36.8",
      "low" : "33.6",
      "close" : "34.6",
      "volume" : "54358",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/23",
      "open" : "34.5",
      "high" : "35.1",
      "low" : "33",
      "close" : "34",
      "volume" : "19152",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/27",
      "open" : "33.9",
      "high" : "37.8",
      "low" : "33.3",
      "close" : "35.6",
      "volume" : "58390",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/28",
      "open" : "36.1",
      "high" : "41.6",
      "low" : "36",
      "close" : "37.3",
      "volume" : "55759",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/29",
      "open" : "38",
      "high" : "39",
      "low" : "33.5",
      "close" : "33.7",
      "volume" : "181340",
      "openInterest" : "0"
    }, {
      "date" : "2022/12/30",
      "open" : "34",
      "high" : "34.3",
      "low" : "32.9",
      "close" : "33.9",
      "volume" : "26055",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/03",
      "open" : "34.3",
      "high" : "34.7",
      "low" : "32.6",
      "close" : "33.7",
      "volume" : "25514",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/04",
      "open" : "33.2",
      "high" : "34.182",
      "low" : "32.7",
      "close" : "33.8",
      "volume" : "20148",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/05",
      "open" : "33.5",
      "high" : "34",
      "low" : "31.5",
      "close" : "31.6",
      "volume" : "25375",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/06",
      "open" : "31.5",
      "high" : "32.2",
      "low" : "30",
      "close" : "31.2",
      "volume" : "28004",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/09",
      "open" : "31.2",
      "high" : "32",
      "low" : "30.3",
      "close" : "31.8",
      "volume" : "28004",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/10",
      "open" : "32",
      "high" : "32.5",
      "low" : "30",
      "close" : "30.3",
      "volume" : "22582",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/11",
      "open" : "30.3",
      "high" : "30.4",
      "low" : "27.8",
      "close" : "28.1",
      "volume" : "40966",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/12",
      "open" : "28.2",
      "high" : "28.452",
      "low" : "27",
      "close" : "27.5",
      "volume" : "54416",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/13",
      "open" : "27.5",
      "high" : "27.5",
      "low" : "25.8",
      "close" : "26.6",
      "volume" : "76281",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/17",
      "open" : "27.4",
      "high" : "27.4",
      "low" : "25.5",
      "close" : "26",
      "volume" : "47775",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/18",
      "open" : "26.3",
      "high" : "29",
      "low" : "25.1",
      "close" : "25.2",
      "volume" : "139616",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/19",
      "open" : "25.4",
      "high" : "25.637",
      "low" : "23.4",
      "close" : "23.9",
      "volume" : "51942",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/20",
      "open" : "24.3",
      "high" : "24.4",
      "low" : "22.2",
      "close" : "22.6",
      "volume" : "55692",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/23",
      "open" : "22.4",
      "high" : "22.75",
      "low" : "21.7",
      "close" : "22",
      "volume" : "62491",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/24",
      "open" : "21.9",
      "high" : "22.5",
      "low" : "21.4",
      "close" : "21.9",
      "volume" : "30985",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/25",
      "open" : "21.8",
      "high" : "22.05",
      "low" : "21.4",
      "close" : "21.4",
      "volume" : "38872",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/26",
      "open" : "21.7",
      "high" : "22",
      "low" : "21.1",
      "close" : "21.2",
      "volume" : "30626",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/27",
      "open" : "21.7",
      "high" : "25.8",
      "low" : "21",
      "close" : "21.7",
      "volume" : "245671",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/30",
      "open" : "22.2",
      "high" : "22.5",
      "low" : "19.9",
      "close" : "20.6",
      "volume" : "129511",
      "openInterest" : "0"
    }, {
      "date" : "2023/01/31",
      "open" : "20.7",
      "high" : "21.1",
      "low" : "20",
      "close" : "20.7",
      "volume" : "65133",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/01",
      "open" : "20.7",
      "high" : "20.9",
      "low" : "20",
      "close" : "20.7",
      "volume" : "53415",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/02",
      "open" : "20.9",
      "high" : "22.1",
      "low" : "20.8",
      "close" : "21",
      "volume" : "80522",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/03",
      "open" : "21",
      "high" : "21.3",
      "low" : "20",
      "close" : "20.3",
      "volume" : "75065",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/06",
      "open" : "20",
      "high" : "20.15",
      "low" : "19.6",
      "close" : "19.7",
      "volume" : "57600",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/07",
      "open" : "20",
      "high" : "20.399",
      "low" : "19.7",
      "close" : "20",
      "volume" : "61386",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/08",
      "open" : "20.1",
      "high" : "20.5",
      "low" : "19.9",
      "close" : "20.2",
      "volume" : "41339",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/09",
      "open" : "20.5",
      "high" : "20.5",
      "low" : "19.5",
      "close" : "19.7",
      "volume" : "48398",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/10",
      "open" : "20",
      "high" : "20",
      "low" : "18.8",
      "close" : "19.1",
      "volume" : "41970",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/13",
      "open" : "19.1",
      "high" : "19.4",
      "low" : "18.282",
      "close" : "18.8",
      "volume" : "39825",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/14",
      "open" : "18.7",
      "high" : "19.8",
      "low" : "18.3",
      "close" : "19.4",
      "volume" : "29999",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/15",
      "open" : "19.7",
      "high" : "20.3",
      "low" : "19.3",
      "close" : "20.2",
      "volume" : "25823",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/16",
      "open" : "20.2",
      "high" : "20.299",
      "low" : "18.809",
      "close" : "19.1",
      "volume" : "26193",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/17",
      "open" : "19.5",
      "high" : "19.5",
      "low" : "18.6",
      "close" : "18.9",
      "volume" : "19660",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/21",
      "open" : "19.2",
      "high" : "19.2",
      "low" : "18.6",
      "close" : "18.8",
      "volume" : "16230",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/22",
      "open" : "18.8",
      "high" : "19.6",
      "low" : "18.35",
      "close" : "19.6",
      "volume" : "23738",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/23",
      "open" : "19.7",
      "high" : "20.5",
      "low" : "19.4",
      "close" : "20.1",
      "volume" : "36098",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/24",
      "open" : "19.5",
      "high" : "19.88",
      "low" : "19",
      "close" : "19.3",
      "volume" : "32092",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/27",
      "open" : "19.9",
      "high" : "20.2",
      "low" : "18.7",
      "close" : "20.2",
      "volume" : "37589",
      "openInterest" : "0"
    }, {
      "date" : "2023/02/28",
      "open" : "20",
      "high" : "20.605",
      "low" : "19.8",
      "close" : "20.2",
      "volume" : "53656",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/01",
      "open" : "20.1",
      "high" : "20.3",
      "low" : "19.4",
      "close" : "20",
      "volume" : "30485",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/02",
      "open" : "19.6",
      "high" : "19.7",
      "low" : "18.8",
      "close" : "19.4",
      "volume" : "20541",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/03",
      "open" : "19.4",
      "high" : "19.592",
      "low" : "18.8",
      "close" : "19",
      "volume" : "24361",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/06",
      "open" : "18.9",
      "high" : "19.4",
      "low" : "18.7",
      "close" : "19.3",
      "volume" : "21892",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/07",
      "open" : "18.8",
      "high" : "19.3",
      "low" : "18.5",
      "close" : "19",
      "volume" : "20573",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/08",
      "open" : "19",
      "high" : "19",
      "low" : "16.9",
      "close" : "17.4",
      "volume" : "56372",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/09",
      "open" : "17.4",
      "high" : "17.4",
      "low" : "16.6",
      "close" : "16.7",
      "volume" : "18906",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/10",
      "open" : "16.6",
      "high" : "16.7",
      "low" : "14.9",
      "close" : "15.6",
      "volume" : "30862",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/13",
      "open" : "14.6",
      "high" : "15.1",
      "low" : "14.2",
      "close" : "14.7",
      "volume" : "29336",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/14",
      "open" : "15",
      "high" : "15.9",
      "low" : "14.3",
      "close" : "15.7",
      "volume" : "35700",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/15",
      "open" : "15.2",
      "high" : "15.2",
      "low" : "14.2",
      "close" : "14.4",
      "volume" : "26623",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/16",
      "open" : "15.2",
      "high" : "15.2",
      "low" : "14.1",
      "close" : "14.7",
      "volume" : "24784",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/17",
      "open" : "16.2",
      "high" : "16.9",
      "low" : "14.7",
      "close" : "14.8",
      "volume" : "31232",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/20",
      "open" : "15",
      "high" : "16",
      "low" : "14.3",
      "close" : "14.5",
      "volume" : "24916",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/21",
      "open" : "14.9",
      "high" : "16.1",
      "low" : "14.5",
      "close" : "15.8",
      "volume" : "31174",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/22",
      "open" : "15.9",
      "high" : "16.3",
      "low" : "15.25",
      "close" : "15.6",
      "volume" : "18017",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/23",
      "open" : "15.8",
      "high" : "17.9",
      "low" : "15.5",
      "close" : "17.7",
      "volume" : "54316",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/24",
      "open" : "18",
      "high" : "19.045",
      "low" : "16.6",
      "close" : "17",
      "volume" : "49502",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/27",
      "open" : "17.5",
      "high" : "18.6",
      "low" : "16.6",
      "close" : "16.8",
      "volume" : "50891",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/28",
      "open" : "17",
      "high" : "23.5",
      "low" : "16.5",
      "close" : "17",
      "volume" : "338383",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/29",
      "open" : "17.6",
      "high" : "20.8",
      "low" : "17.2",
      "close" : "20.3",
      "volume" : "172986",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/30",
      "open" : "20.2",
      "high" : "22",
      "low" : "20.2",
      "close" : "21.5",
      "volume" : "673870",
      "openInterest" : "0"
    }, {
      "date" : "2023/03/31",
      "open" : "21.4",
      "high" : "22.85",
      "low" : "20.6",
      "close" : "21.2",
      "volume" : "90589",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/03",
      "open" : "21",
      "high" : "21.199",
      "low" : "18.4",
      "close" : "18.6",
      "volume" : "103502",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/04",
      "open" : "19.1",
      "high" : "20",
      "low" : "18.45",
      "close" : "19.5",
      "volume" : "36720",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/05",
      "open" : "19.9",
      "high" : "20.2",
      "low" : "19",
      "close" : "19.8",
      "volume" : "25786",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/06",
      "open" : "19.5",
      "high" : "20.3",
      "low" : "19.313",
      "close" : "19.9",
      "volume" : "24608",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/10",
      "open" : "19.9",
      "high" : "21.1",
      "low" : "19.7",
      "close" : "20.2",
      "volume" : "26549",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/11",
      "open" : "20.2",
      "high" : "21.8",
      "low" : "20.2",
      "close" : "21.8",
      "volume" : "39776",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/12",
      "open" : "22.4",
      "high" : "22.8",
      "low" : "21.4",
      "close" : "21.9",
      "volume" : "52748",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/13",
      "open" : "22",
      "high" : "22",
      "low" : "20.2",
      "close" : "20.9",
      "volume" : "23938",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/14",
      "open" : "20.6",
      "high" : "21.7",
      "low" : "20.6",
      "close" : "21",
      "volume" : "19895",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/17",
      "open" : "21",
      "high" : "21.4",
      "low" : "20",
      "close" : "20.2",
      "volume" : "13821",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/18",
      "open" : "20.2",
      "high" : "21.001",
      "low" : "18",
      "close" : "18.7",
      "volume" : "27524",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/19",
      "open" : "18.9",
      "high" : "20.8",
      "low" : "18.8",
      "close" : "20.6",
      "volume" : "24685",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/20",
      "open" : "20.6",
      "high" : "21",
      "low" : "20.1",
      "close" : "20.4",
      "volume" : "13290",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/21",
      "open" : "20.5",
      "high" : "20.5",
      "low" : "19.3",
      "close" : "19.5",
      "volume" : "11460",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/24",
      "open" : "19.6",
      "high" : "21.1",
      "low" : "19.6",
      "close" : "20.5",
      "volume" : "17269",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/25",
      "open" : "20.2",
      "high" : "20.5",
      "low" : "19.108",
      "close" : "19.2",
      "volume" : "11982",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/26",
      "open" : "20",
      "high" : "20.15",
      "low" : "19.2",
      "close" : "19.4",
      "volume" : "17876",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/27",
      "open" : "19.5",
      "high" : "20.05",
      "low" : "19.4",
      "close" : "19.5",
      "volume" : "8366",
      "openInterest" : "0"
    }, {
      "date" : "2023/04/28",
      "open" : "19.7",
      "high" : "20.1",
      "low" : "17.6",
      "close" : "18.4",
      "volume" : "32289",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/01",
      "open" : "18.4",
      "high" : "19",
      "low" : "18",
      "close" : "18.3",
      "volume" : "16009",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/02",
      "open" : "18.2",
      "high" : "18.3",
      "low" : "17.7",
      "close" : "18.1",
      "volume" : "12220",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/03",
      "open" : "17.8",
      "high" : "19.6",
      "low" : "17.8",
      "close" : "19.1",
      "volume" : "21241",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/04",
      "open" : "19.9",
      "high" : "19.9",
      "low" : "17.7",
      "close" : "18",
      "volume" : "30106",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/05",
      "open" : "18.7",
      "high" : "18.7",
      "low" : "17.7",
      "close" : "18.3",
      "volume" : "18504",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/08",
      "open" : "17.9",
      "high" : "18.4",
      "low" : "16.9",
      "close" : "17",
      "volume" : "25477",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/09",
      "open" : "17.4",
      "high" : "17.4",
      "low" : "15.7",
      "close" : "15.7",
      "volume" : "24283",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/10",
      "open" : "16.3",
      "high" : "17.184",
      "low" : "16.3",
      "close" : "16.3",
      "volume" : "13631",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/11",
      "open" : "16.9",
      "high" : "17.9",
      "low" : "16.4",
      "close" : "17.3",
      "volume" : "23405",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/12",
      "open" : "17.1",
      "high" : "17.5",
      "low" : "15.9",
      "close" : "16.1",
      "volume" : "16969",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/15",
      "open" : "16",
      "high" : "17.65",
      "low" : "16",
      "close" : "17.3",
      "volume" : "20128",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/16",
      "open" : "17.3",
      "high" : "17.6",
      "low" : "16.1",
      "close" : "16.3",
      "volume" : "15428",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/17",
      "open" : "17.5",
      "high" : "19.8",
      "low" : "16.5",
      "close" : "19",
      "volume" : "55883",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/18",
      "open" : "19.5",
      "high" : "19.5",
      "low" : "18.7",
      "close" : "19.4",
      "volume" : "20638",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/19",
      "open" : "19.4",
      "high" : "20",
      "low" : "17.85",
      "close" : "18.3",
      "volume" : "23711",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/22",
      "open" : "19.4",
      "high" : "20.05",
      "low" : "18.41",
      "close" : "19.4",
      "volume" : "38707",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/23",
      "open" : "20",
      "high" : "20",
      "low" : "18.5",
      "close" : "18.7",
      "volume" : "48635",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/24",
      "open" : "18.5",
      "high" : "19.2",
      "low" : "18.1",
      "close" : "19.1",
      "volume" : "18532",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/25",
      "open" : "18.7",
      "high" : "19",
      "low" : "17.6",
      "close" : "18",
      "volume" : "23340",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/26",
      "open" : "18.2",
      "high" : "18.85",
      "low" : "18",
      "close" : "18.5",
      "volume" : "20020",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/30",
      "open" : "18.1",
      "high" : "19",
      "low" : "17.6",
      "close" : "19",
      "volume" : "32296",
      "openInterest" : "0"
    }, {
      "date" : "2023/05/31",
      "open" : "18.4",
      "high" : "20",
      "low" : "18.232",
      "close" : "20",
      "volume" : "31933",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/01",
      "open" : "18.5",
      "high" : "19.584",
      "low" : "18.5",
      "close" : "19.2",
      "volume" : "28002",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/02",
      "open" : "19.3",
      "high" : "19.9",
      "low" : "19",
      "close" : "19.2",
      "volume" : "16183",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/05",
      "open" : "19",
      "high" : "19.9",
      "low" : "18.8",
      "close" : "19.9",
      "volume" : "29319",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/06",
      "open" : "20",
      "high" : "20",
      "low" : "19.25",
      "close" : "19.4",
      "volume" : "20701",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/07",
      "open" : "19",
      "high" : "19.792",
      "low" : "19",
      "close" : "19.4",
      "volume" : "14428",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/08",
      "open" : "19.3",
      "high" : "19.3",
      "low" : "18.4",
      "close" : "18.8",
      "volume" : "23628",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/09",
      "open" : "19.2",
      "high" : "19.3",
      "low" : "18.35",
      "close" : "18.9",
      "volume" : "26197",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/12",
      "open" : "19.2",
      "high" : "19.4",
      "low" : "18.4",
      "close" : "19.4",
      "volume" : "32575",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/13",
      "open" : "19.4",
      "high" : "19.5",
      "low" : "17.75",
      "close" : "18.3",
      "volume" : "98481",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/14",
      "open" : "18.5",
      "high" : "18.7",
      "low" : "18",
      "close" : "18.7",
      "volume" : "43464",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/15",
      "open" : "18.7",
      "high" : "18.7",
      "low" : "17.8",
      "close" : "18",
      "volume" : "42558",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/16",
      "open" : "18.4",
      "high" : "18.5",
      "low" : "17.6",
      "close" : "17.7",
      "volume" : "45377",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/20",
      "open" : "17.8",
      "high" : "18.5",
      "low" : "17.6",
      "close" : "17.7",
      "volume" : "38248",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/21",
      "open" : "18",
      "high" : "18.15",
      "low" : "17.6",
      "close" : "17.9",
      "volume" : "26584",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/22",
      "open" : "17.6",
      "high" : "18",
      "low" : "17.3",
      "close" : "17.5",
      "volume" : "16556",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/23",
      "open" : "17.7",
      "high" : "18.3",
      "low" : "17.3",
      "close" : "18.2",
      "volume" : "31820",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/26",
      "open" : "18.1",
      "high" : "18.4",
      "low" : "17.7",
      "close" : "18.2",
      "volume" : "26513",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/27",
      "open" : "17.9",
      "high" : "18.3",
      "low" : "17.7",
      "close" : "17.9",
      "volume" : "23406",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/28",
      "open" : "17.8",
      "high" : "19.6",
      "low" : "17.8",
      "close" : "19",
      "volume" : "107734",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/29",
      "open" : "19.9",
      "high" : "20.4",
      "low" : "18.8",
      "close" : "19.9",
      "volume" : "168508",
      "openInterest" : "0"
    }, {
      "date" : "2023/06/30",
      "open" : "20",
      "high" : "20.5",
      "low" : "19.3",
      "close" : "19.7",
      "volume" : "52360",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/03",
      "open" : "20",
      "high" : "20.9",
      "low" : "19.8",
      "close" : "20",
      "volume" : "68979",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/05",
      "open" : "20",
      "high" : "20",
      "low" : "19.1",
      "close" : "19.5",
      "volume" : "33278",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/06",
      "open" : "19.8",
      "high" : "19.8",
      "low" : "17.5",
      "close" : "18.2",
      "volume" : "64793",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/07",
      "open" : "17.8",
      "high" : "18.65",
      "low" : "17.5",
      "close" : "18",
      "volume" : "36949",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/10",
      "open" : "18.4",
      "high" : "19.15",
      "low" : "17.8",
      "close" : "18.8",
      "volume" : "31121",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/11",
      "open" : "19.1",
      "high" : "19.1",
      "low" : "18.3",
      "close" : "18.9",
      "volume" : "24360",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/12",
      "open" : "18.9",
      "high" : "19.5",
      "low" : "18.7",
      "close" : "19.2",
      "volume" : "21906",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/13",
      "open" : "19.6",
      "high" : "19.8",
      "low" : "18.5",
      "close" : "18.9",
      "volume" : "37159",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/14",
      "open" : "19",
      "high" : "19.1",
      "low" : "17.05",
      "close" : "17.7",
      "volume" : "74247",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/17",
      "open" : "18.1",
      "high" : "18.4",
      "low" : "17.294",
      "close" : "18.4",
      "volume" : "28895",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/18",
      "open" : "18.2",
      "high" : "20",
      "low" : "18.2",
      "close" : "19.1",
      "volume" : "158724",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/19",
      "open" : "19.3",
      "high" : "19.4",
      "low" : "18",
      "close" : "18.2",
      "volume" : "40647",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/20",
      "open" : "18.5",
      "high" : "18.5",
      "low" : "17.8",
      "close" : "18.4",
      "volume" : "26264",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/21",
      "open" : "18",
      "high" : "18.365",
      "low" : "17.3",
      "close" : "17.6",
      "volume" : "39438",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/24",
      "open" : "17.9",
      "high" : "17.9",
      "low" : "17.3",
      "close" : "17.6",
      "volume" : "18240",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/25",
      "open" : "17.6",
      "high" : "17.9",
      "low" : "17.4",
      "close" : "17.8",
      "volume" : "17699",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/26",
      "open" : "17.8",
      "high" : "17.8",
      "low" : "16.9",
      "close" : "17.4",
      "volume" : "36981",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/27",
      "open" : "17.4",
      "high" : "17.6",
      "low" : "17",
      "close" : "17.2",
      "volume" : "22752",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/28",
      "open" : "17.4",
      "high" : "17.5",
      "low" : "16.9",
      "close" : "17.3",
      "volume" : "22034",
      "openInterest" : "0"
    }, {
      "date" : "2023/07/31",
      "open" : "17.8",
      "high" : "18.9",
      "low" : "17.3",
      "close" : "18.8",
      "volume" : "56448",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/01",
      "open" : "18.8",
      "high" : "18.8",
      "low" : "17.985",
      "close" : "18.2",
      "volume" : "21653",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/02",
      "open" : "18.4",
      "high" : "18.4",
      "low" : "17.2",
      "close" : "18.1",
      "volume" : "20448",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/03",
      "open" : "17.6",
      "high" : "18.1",
      "low" : "17.2",
      "close" : "17.6",
      "volume" : "16102",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/04",
      "open" : "17.7",
      "high" : "17.899",
      "low" : "16.9",
      "close" : "17.2",
      "volume" : "20086",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/07",
      "open" : "17",
      "high" : "17.7",
      "low" : "16.6",
      "close" : "17.3",
      "volume" : "29396",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/08",
      "open" : "17.3",
      "high" : "17.55",
      "low" : "16.9",
      "close" : "17.3",
      "volume" : "16023",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/09",
      "open" : "16.9",
      "high" : "17.4",
      "low" : "14.4",
      "close" : "15.6",
      "volume" : "86817",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/10",
      "open" : "15.1",
      "high" : "16.9",
      "low" : "14.9",
      "close" : "15.3",
      "volume" : "32986",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/11",
      "open" : "16.1",
      "high" : "16.5",
      "low" : "15.3",
      "close" : "15.4",
      "volume" : "32957",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/14",
      "open" : "15.5",
      "high" : "15.9",
      "low" : "15.4",
      "close" : "15.7",
      "volume" : "18305",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/15",
      "open" : "15.7",
      "high" : "15.7",
      "low" : "14.4",
      "close" : "14.5",
      "volume" : "27242",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/16",
      "open" : "14.6",
      "high" : "14.9",
      "low" : "13.1",
      "close" : "13.2",
      "volume" : "48096",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/17",
      "open" : "13.3",
      "high" : "14",
      "low" : "12.65",
      "close" : "12.8",
      "volume" : "37368",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/18",
      "open" : "12.5",
      "high" : "13.2",
      "low" : "11.9",
      "close" : "12.3",
      "volume" : "40228",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/21",
      "open" : "12.7",
      "high" : "12.8",
      "low" : "10.5",
      "close" : "10.8",
      "volume" : "101630",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/22",
      "open" : "10.8",
      "high" : "11.098",
      "low" : "10",
      "close" : "10.2",
      "volume" : "47055",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/23",
      "open" : "10.4",
      "high" : "10.9",
      "low" : "10.101",
      "close" : "10.9",
      "volume" : "33278",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/24",
      "open" : "11.2",
      "high" : "11.44",
      "low" : "10.3",
      "close" : "10.6",
      "volume" : "23375",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/25",
      "open" : "10.6",
      "high" : "11.7",
      "low" : "10.6",
      "close" : "11.4",
      "volume" : "33132",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/28",
      "open" : "11.9",
      "high" : "12.9",
      "low" : "11.2",
      "close" : "12.4",
      "volume" : "39900",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/29",
      "open" : "12.5",
      "high" : "13.9",
      "low" : "11.8",
      "close" : "12",
      "volume" : "48896",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/30",
      "open" : "12.6",
      "high" : "14.4",
      "low" : "12.4",
      "close" : "13.8",
      "volume" : "68590",
      "openInterest" : "0"
    }, {
      "date" : "2023/08/31",
      "open" : "13.7",
      "high" : "14.3",
      "low" : "12.8",
      "close" : "13.4",
      "volume" : "40300",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/01",
      "open" : "13.6",
      "high" : "15.1",
      "low" : "13.6",
      "close" : "15.1",
      "volume" : "43377",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/05",
      "open" : "15",
      "high" : "16.5",
      "low" : "14.5",
      "close" : "16.2",
      "volume" : "64528",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/06",
      "open" : "16",
      "high" : "16.9",
      "low" : "15.4",
      "close" : "15.9",
      "volume" : "43703",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/07",
      "open" : "15.4",
      "high" : "18.19",
      "low" : "15.4",
      "close" : "17.9",
      "volume" : "52895",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/08",
      "open" : "18.3",
      "high" : "18.3",
      "low" : "15.5",
      "close" : "17.2",
      "volume" : "79229",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/11",
      "open" : "17.7",
      "high" : "17.7",
      "low" : "14.2",
      "close" : "14.8",
      "volume" : "49574",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/12",
      "open" : "14.9",
      "high" : "15.199",
      "low" : "12.8",
      "close" : "13",
      "volume" : "71781",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/13",
      "open" : "13.4",
      "high" : "13.4",
      "low" : "12.7",
      "close" : "13",
      "volume" : "34317",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/14",
      "open" : "13",
      "high" : "13.6",
      "low" : "12.8",
      "close" : "13.1",
      "volume" : "26621",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/15",
      "open" : "13",
      "high" : "13.05",
      "low" : "11.6",
      "close" : "11.9",
      "volume" : "66885",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/18",
      "open" : "12.4",
      "high" : "13.7",
      "low" : "12",
      "close" : "12.9",
      "volume" : "51679",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/19",
      "open" : "12.8",
      "high" : "14.7",
      "low" : "12.595",
      "close" : "14.7",
      "volume" : "65901",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/20",
      "open" : "14.7",
      "high" : "16.2",
      "low" : "14.7",
      "close" : "15.2",
      "volume" : "75272",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/21",
      "open" : "14.6",
      "high" : "15.5",
      "low" : "13.7",
      "close" : "13.9",
      "volume" : "56201",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/22",
      "open" : "14.1",
      "high" : "14.6",
      "low" : "11.4",
      "close" : "11.8",
      "volume" : "98322",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/25",
      "open" : "11.9",
      "high" : "12.7",
      "low" : "11.8",
      "close" : "12.1",
      "volume" : "26006",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/26",
      "open" : "12.1",
      "high" : "12.7",
      "low" : "11.8",
      "close" : "12.1",
      "volume" : "42723",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/27",
      "open" : "12.2",
      "high" : "12.55",
      "low" : "12",
      "close" : "12.1",
      "volume" : "32038",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/28",
      "open" : "12.6",
      "high" : "12.6",
      "low" : "11.7",
      "close" : "12",
      "volume" : "30208",
      "openInterest" : "0"
    }, {
      "date" : "2023/09/29",
      "open" : "12.3",
      "high" : "12.35",
      "low" : "11.35",
      "close" : "11.8",
      "volume" : "37370",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/02",
      "open" : "12.3",
      "high" : "12.5",
      "low" : "11.2",
      "close" : "11.5",
      "volume" : "39607",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/03",
      "open" : "11.1",
      "high" : "11.5",
      "low" : "11.1",
      "close" : "11.3",
      "volume" : "20074",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/04",
      "open" : "11.1",
      "high" : "11.48",
      "low" : "11",
      "close" : "11.4",
      "volume" : "23009",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/05",
      "open" : "11.1",
      "high" : "11.4",
      "low" : "11",
      "close" : "11.4",
      "volume" : "27250",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/06",
      "open" : "11.2",
      "high" : "11.9",
      "low" : "11.2",
      "close" : "11.6",
      "volume" : "12343",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/09",
      "open" : "11.1",
      "high" : "11.4",
      "low" : "11",
      "close" : "11",
      "volume" : "22955",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/10",
      "open" : "11",
      "high" : "13.5",
      "low" : "11",
      "close" : "12.6",
      "volume" : "64018",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/11",
      "open" : "12.6",
      "high" : "12.9",
      "low" : "11.8",
      "close" : "12.3",
      "volume" : "24930",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/12",
      "open" : "12",
      "high" : "12.8",
      "low" : "11.4",
      "close" : "11.4",
      "volume" : "40772",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/13",
      "open" : "12",
      "high" : "12.1",
      "low" : "11",
      "close" : "11.3",
      "volume" : "53290",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/16",
      "open" : "11.4",
      "high" : "11.6",
      "low" : "10.5",
      "close" : "10.5",
      "volume" : "31992",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/17",
      "open" : "10.5",
      "high" : "11.3",
      "low" : "10.5",
      "close" : "11.3",
      "volume" : "18239",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/18",
      "open" : "11.1",
      "high" : "11.1",
      "low" : "10.5",
      "close" : "10.6",
      "volume" : "16969",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/19",
      "open" : "10.9",
      "high" : "11.5",
      "low" : "10.5",
      "close" : "11.2",
      "volume" : "34728",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/20",
      "open" : "11",
      "high" : "11",
      "low" : "10.308",
      "close" : "10.9",
      "volume" : "36558",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/23",
      "open" : "10.7",
      "high" : "10.7",
      "low" : "10.2",
      "close" : "10.4",
      "volume" : "17748",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/24",
      "open" : "11.5",
      "high" : "11.5",
      "low" : "9.85",
      "close" : "9.981",
      "volume" : "63826",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/25",
      "open" : "10.2",
      "high" : "11.9",
      "low" : "9.981",
      "close" : "11.9",
      "volume" : "72402",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/26",
      "open" : "11.2",
      "high" : "11.39",
      "low" : "9.8",
      "close" : "10.1",
      "volume" : "44765",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/27",
      "open" : "10.4",
      "high" : "10.5",
      "low" : "10",
      "close" : "10.3",
      "volume" : "27736",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/30",
      "open" : "10.4",
      "high" : "10.4",
      "low" : "8.901",
      "close" : "9.046",
      "volume" : "56439",
      "openInterest" : "0"
    }, {
      "date" : "2023/10/31",
      "open" : "9.4",
      "high" : "9.4",
      "low" : "8.9",
      "close" : "8.901",
      "volume" : "21053",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/01",
      "open" : "9.2",
      "high" : "9.2",
      "low" : "8.3",
      "close" : "8.408",
      "volume" : "27759",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/02",
      "open" : "9",
      "high" : "9.5",
      "low" : "8.594",
      "close" : "8.82",
      "volume" : "28441",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/03",
      "open" : "9.788",
      "high" : "10",
      "low" : "9.021",
      "close" : "9.244",
      "volume" : "33115",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/06",
      "open" : "9.6",
      "high" : "9.998",
      "low" : "9.422",
      "close" : "9.7",
      "volume" : "27100",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/07",
      "open" : "9.6",
      "high" : "9.696",
      "low" : "9.1",
      "close" : "9.298",
      "volume" : "18658",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/08",
      "open" : "9.674",
      "high" : "9.674",
      "low" : "8.787",
      "close" : "8.9",
      "volume" : "18687",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/09",
      "open" : "9.169",
      "high" : "9.299",
      "low" : "8.603",
      "close" : "8.603",
      "volume" : "15467",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/10",
      "open" : "9.3",
      "high" : "9.3",
      "low" : "7.9",
      "close" : "8.129",
      "volume" : "32016",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/13",
      "open" : "8.2",
      "high" : "8.2",
      "low" : "7.8",
      "close" : "7.926",
      "volume" : "22825",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/14",
      "open" : "8.35",
      "high" : "8.35",
      "low" : "7.593",
      "close" : "7.837",
      "volume" : "38485",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/15",
      "open" : "7.8",
      "high" : "8.66",
      "low" : "7.711",
      "close" : "8.5",
      "volume" : "29492",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/16",
      "open" : "8.62",
      "high" : "8.62",
      "low" : "8.026",
      "close" : "8.227",
      "volume" : "18882",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/17",
      "open" : "8.6",
      "high" : "8.6",
      "low" : "7.816",
      "close" : "7.979",
      "volume" : "27331",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/20",
      "open" : "8.2",
      "high" : "8.258",
      "low" : "7.7",
      "close" : "8.1",
      "volume" : "24460",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/21",
      "open" : "7.9",
      "high" : "8",
      "low" : "7.498",
      "close" : "7.747",
      "volume" : "27660",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/22",
      "open" : "7.6",
      "high" : "7.70699",
      "low" : "7.154",
      "close" : "7.34",
      "volume" : "26215",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/24",
      "open" : "7.567",
      "high" : "7.906",
      "low" : "7.34",
      "close" : "7.8",
      "volume" : "22492",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/27",
      "open" : "7.5",
      "high" : "7.9",
      "low" : "7.008",
      "close" : "7.106",
      "volume" : "76836",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/28",
      "open" : "7",
      "high" : "7.2",
      "low" : "6.17",
      "close" : "6.359",
      "volume" : "89485",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/29",
      "open" : "6.4",
      "high" : "6.62005",
      "low" : "6.01",
      "close" : "6.3",
      "volume" : "51432",
      "openInterest" : "0"
    }, {
      "date" : "2023/11/30",
      "open" : "6.424",
      "high" : "6.506",
      "low" : "6.251",
      "close" : "6.251",
      "volume" : "33758",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/01",
      "open" : "6.432",
      "high" : "7.41",
      "low" : "6.251",
      "close" : "6.75",
      "volume" : "59025",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/04",
      "open" : "7",
      "high" : "7.297",
      "low" : "6.614",
      "close" : "6.799",
      "volume" : "33441",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/05",
      "open" : "6.9",
      "high" : "7.2",
      "low" : "6.7",
      "close" : "6.996",
      "volume" : "21937",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/06",
      "open" : "7.195",
      "high" : "7.195",
      "low" : "6.705",
      "close" : "6.88",
      "volume" : "37477",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/07",
      "open" : "6.7",
      "high" : "7.105",
      "low" : "6.579",
      "close" : "6.777",
      "volume" : "28381",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/08",
      "open" : "7",
      "high" : "8.19",
      "low" : "6.971",
      "close" : "8.091",
      "volume" : "91117",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/11",
      "open" : "8.595",
      "high" : "8.6",
      "low" : "7.4",
      "close" : "7.693",
      "volume" : "56283",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/12",
      "open" : "7.693",
      "high" : "7.7",
      "low" : "7.282",
      "close" : "7.354",
      "volume" : "30805",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/13",
      "open" : "6.91",
      "high" : "7.91",
      "low" : "6.8",
      "close" : "7.909",
      "volume" : "42599",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/14",
      "open" : "8.376",
      "high" : "8.5",
      "low" : "7.501",
      "close" : "7.72",
      "volume" : "55316",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/15",
      "open" : "8",
      "high" : "8.35",
      "low" : "7.4",
      "close" : "7.421",
      "volume" : "47368",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/18",
      "open" : "8.04",
      "high" : "8.05",
      "low" : "7.531",
      "close" : "8.012",
      "volume" : "53773",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/19",
      "open" : "8.1",
      "high" : "8.23",
      "low" : "7.65",
      "close" : "7.86",
      "volume" : "42203",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/20",
      "open" : "8",
      "high" : "8",
      "low" : "7.509",
      "close" : "7.704",
      "volume" : "22675",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/21",
      "open" : "7.3",
      "high" : "7.897",
      "low" : "6.57",
      "close" : "7.251",
      "volume" : "106719",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/22",
      "open" : "7.34",
      "high" : "8.197",
      "low" : "7.251",
      "close" : "8.031",
      "volume" : "48193",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/26",
      "open" : "8.041",
      "high" : "8.041",
      "low" : "7.45",
      "close" : "7.822",
      "volume" : "53312",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/27",
      "open" : "7.9",
      "high" : "7.916",
      "low" : "7.25",
      "close" : "7.468",
      "volume" : "80732",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/28",
      "open" : "7.733",
      "high" : "8.2",
      "low" : "6.368",
      "close" : "6.368",
      "volume" : "638963",
      "openInterest" : "0"
    }, {
      "date" : "2023/12/29",
      "open" : "6.8",
      "high" : "7",
      "low" : "6.747",
      "close" : "6.88",
      "volume" : "54940",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/02",
      "open" : "7.1",
      "high" : "7.1",
      "low" : "6.688",
      "close" : "6.88",
      "volume" : "33951",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/03",
      "open" : "6.851",
      "high" : "6.88",
      "low" : "6.55",
      "close" : "6.7",
      "volume" : "29129",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/04",
      "open" : "6.7",
      "high" : "6.79",
      "low" : "6.401",
      "close" : "6.401",
      "volume" : "38106",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/05",
      "open" : "6.43",
      "high" : "6.625",
      "low" : "6.01",
      "close" : "6.24",
      "volume" : "37132",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/08",
      "open" : "6.374",
      "high" : "6.431",
      "low" : "6.02",
      "close" : "6.101",
      "volume" : "31244",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/09",
      "open" : "6.127",
      "high" : "6.2",
      "low" : "6.031",
      "close" : "6.111",
      "volume" : "20931",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/10",
      "open" : "6.3",
      "high" : "6.3",
      "low" : "6",
      "close" : "6.215",
      "volume" : "27806",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/11",
      "open" : "6",
      "high" : "6.25",
      "low" : "5.751",
      "close" : "5.98",
      "volume" : "36314",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/12",
      "open" : "6.091",
      "high" : "6.15",
      "low" : "5.751",
      "close" : "6.001",
      "volume" : "31127",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/16",
      "open" : "6.2",
      "high" : "6.2",
      "low" : "5.078",
      "close" : "5.078",
      "volume" : "67241",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/17",
      "open" : "5.5",
      "high" : "5.5",
      "low" : "5.092",
      "close" : "5.131",
      "volume" : "28035",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/18",
      "open" : "5.4",
      "high" : "5.5",
      "low" : "5.3",
      "close" : "5.366",
      "volume" : "22113",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/19",
      "open" : "5.366",
      "high" : "5.912",
      "low" : "5.366",
      "close" : "5.841",
      "volume" : "32281",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/22",
      "open" : "6.12",
      "high" : "6.659",
      "low" : "6",
      "close" : "6.5",
      "volume" : "153620",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/23",
      "open" : "7",
      "high" : "7.05",
      "low" : "6.5",
      "close" : "6.756",
      "volume" : "69285",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/24",
      "open" : "7.1",
      "high" : "7.1",
      "low" : "6.237",
      "close" : "6.3",
      "volume" : "33606",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/25",
      "open" : "6.8",
      "high" : "6.801",
      "low" : "6.1",
      "close" : "6.355",
      "volume" : "33146",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/26",
      "open" : "6.29",
      "high" : "6.47",
      "low" : "6.202",
      "close" : "6.4",
      "volume" : "25242",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/29",
      "open" : "6.721",
      "high" : "7.33",
      "low" : "6.501",
      "close" : "7.33",
      "volume" : "76102",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/30",
      "open" : "7.1",
      "high" : "7.14",
      "low" : "6.624",
      "close" : "6.676",
      "volume" : "37673",
      "openInterest" : "0"
    }, {
      "date" : "2024/01/31",
      "open" : "6.7",
      "high" : "7.499",
      "low" : "6.6",
      "close" : "7.199",
      "volume" : "54746",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/01",
      "open" : "7.098",
      "high" : "7.1",
      "low" : "7",
      "close" : "7.043",
      "volume" : "15894",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/02",
      "open" : "7.039",
      "high" : "7.1",
      "low" : "6.71",
      "close" : "6.946",
      "volume" : "14573",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/05",
      "open" : "6.694",
      "high" : "7.171",
      "low" : "6.507",
      "close" : "7.1",
      "volume" : "21623",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/06",
      "open" : "7.2",
      "high" : "7.692",
      "low" : "6.902",
      "close" : "7.267",
      "volume" : "49052",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/07",
      "open" : "7.28",
      "high" : "7.35",
      "low" : "6.84",
      "close" : "7.112",
      "volume" : "15074",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/08",
      "open" : "7.36",
      "high" : "7.36",
      "low" : "6.901",
      "close" : "7.1",
      "volume" : "11414",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/09",
      "open" : "6.759",
      "high" : "7.228",
      "low" : "6.759",
      "close" : "7.135",
      "volume" : "31882",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/12",
      "open" : "7.2",
      "high" : "7.299",
      "low" : "6.953",
      "close" : "7.13",
      "volume" : "17252",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/13",
      "open" : "7.13",
      "high" : "7.13",
      "low" : "6.5",
      "close" : "6.601",
      "volume" : "28716",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/14",
      "open" : "7",
      "high" : "7.1",
      "low" : "6.7",
      "close" : "6.956",
      "volume" : "25588",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/15",
      "open" : "7.1",
      "high" : "7.1",
      "low" : "6.882",
      "close" : "7.07",
      "volume" : "12055",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/16",
      "open" : "7.068",
      "high" : "7.1",
      "low" : "6.8",
      "close" : "7",
      "volume" : "12104",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/20",
      "open" : "7.2",
      "high" : "7.342",
      "low" : "6.8",
      "close" : "7.227",
      "volume" : "79144",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/21",
      "open" : "7.474",
      "high" : "7.639",
      "low" : "6",
      "close" : "6.524",
      "volume" : "77028",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/22",
      "open" : "6.667",
      "high" : "6.929",
      "low" : "6.65",
      "close" : "6.801",
      "volume" : "42432",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/23",
      "open" : "7",
      "high" : "7.2",
      "low" : "6.666",
      "close" : "6.801",
      "volume" : "50288",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/26",
      "open" : "6.9",
      "high" : "7.3",
      "low" : "6.9",
      "close" : "7.3",
      "volume" : "33663",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/27",
      "open" : "7.3",
      "high" : "7.465",
      "low" : "7",
      "close" : "7.465",
      "volume" : "25208",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/28",
      "open" : "7.46",
      "high" : "7.46",
      "low" : "6.801",
      "close" : "6.927",
      "volume" : "28939",
      "openInterest" : "0"
    }, {
      "date" : "2024/02/29",
      "open" : "6.849",
      "high" : "7.203",
      "low" : "6.849",
      "close" : "7.18",
      "volume" : "19056",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/01",
      "open" : "7.055",
      "high" : "7.2",
      "low" : "6.9",
      "close" : "6.9",
      "volume" : "22300",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/04",
      "open" : "6.743",
      "high" : "7.2",
      "low" : "6.743",
      "close" : "7.035",
      "volume" : "16436",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/05",
      "open" : "7.2",
      "high" : "7.2",
      "low" : "6.774",
      "close" : "6.841",
      "volume" : "17808",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/06",
      "open" : "6.759",
      "high" : "7.098",
      "low" : "6.644",
      "close" : "6.728",
      "volume" : "17122",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/07",
      "open" : "7.089",
      "high" : "7.089",
      "low" : "6.73",
      "close" : "6.84",
      "volume" : "10240",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/08",
      "open" : "7",
      "high" : "7",
      "low" : "6.543",
      "close" : "6.661",
      "volume" : "25476",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/11",
      "open" : "6.621",
      "high" : "6.99",
      "low" : "6.62",
      "close" : "6.85",
      "volume" : "25838",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/12",
      "open" : "6.85",
      "high" : "6.9",
      "low" : "6.5",
      "close" : "6.59",
      "volume" : "21387",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/13",
      "open" : "6.5",
      "high" : "6.78",
      "low" : "6.5",
      "close" : "6.68",
      "volume" : "12829",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/14",
      "open" : "6.52",
      "high" : "6.56",
      "low" : "6.2",
      "close" : "6.31",
      "volume" : "31033",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/15",
      "open" : "6.613",
      "high" : "6.613",
      "low" : "6.23",
      "close" : "6.23",
      "volume" : "15619",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/18",
      "open" : "6.5",
      "high" : "8.5",
      "low" : "6.5",
      "close" : "8.3",
      "volume" : "218368",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/19",
      "open" : "8.2",
      "high" : "8.689",
      "low" : "7.6",
      "close" : "7.98",
      "volume" : "82823",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/20",
      "open" : "8.1",
      "high" : "8.514",
      "low" : "7.71",
      "close" : "7.996",
      "volume" : "34957",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/21",
      "open" : "8",
      "high" : "8.9",
      "low" : "7.5",
      "close" : "8.795",
      "volume" : "78444",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/22",
      "open" : "9",
      "high" : "11.8",
      "low" : "8.75",
      "close" : "10",
      "volume" : "188451",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/25",
      "open" : "10.6",
      "high" : "10.7",
      "low" : "9.9",
      "close" : "10.6",
      "volume" : "45320",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/26",
      "open" : "10.5",
      "high" : "11.2",
      "low" : "9.901",
      "close" : "11",
      "volume" : "52091",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/27",
      "open" : "11.2",
      "high" : "12.5",
      "low" : "11.1",
      "close" : "11.7",
      "volume" : "80506",
      "openInterest" : "0"
    }, {
      "date" : "2024/03/28",
      "open" : "12",
      "high" : "12",
      "low" : "11",
      "close" : "11.4",
      "volume" : "43821",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/01",
      "open" : "11.7",
      "high" : "12.788",
      "low" : "11",
      "close" : "11.6",
      "volume" : "71298",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/02",
      "open" : "11.6",
      "high" : "11.6",
      "low" : "9.75",
      "close" : "10.5",
      "volume" : "47568",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/03",
      "open" : "10.2",
      "high" : "11.5",
      "low" : "10.1",
      "close" : "11.5",
      "volume" : "27056",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/04",
      "open" : "11.5",
      "high" : "12.1",
      "low" : "10.7",
      "close" : "11.8",
      "volume" : "42494",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/05",
      "open" : "11.8",
      "high" : "11.8",
      "low" : "11",
      "close" : "11.5",
      "volume" : "16610",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/08",
      "open" : "10.9",
      "high" : "11.352",
      "low" : "10",
      "close" : "10.4",
      "volume" : "41316",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/09",
      "open" : "10.7",
      "high" : "10.9",
      "low" : "10",
      "close" : "10.3",
      "volume" : "29223",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/10",
      "open" : "10.3",
      "high" : "10.449",
      "low" : "9.01",
      "close" : "9.227",
      "volume" : "49656",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/11",
      "open" : "9.517",
      "high" : "9.517",
      "low" : "8.5",
      "close" : "8.612",
      "volume" : "33158",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/12",
      "open" : "8.55",
      "high" : "8.925",
      "low" : "8.2",
      "close" : "8.2",
      "volume" : "27054",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/15",
      "open" : "8.023",
      "high" : "8.5",
      "low" : "7.2",
      "close" : "7.5",
      "volume" : "35627",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/16",
      "open" : "7.509",
      "high" : "7.509",
      "low" : "7.001",
      "close" : "7.26",
      "volume" : "22473",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/17",
      "open" : "7.509",
      "high" : "7.973",
      "low" : "7.3",
      "close" : "7.64",
      "volume" : "25306",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/18",
      "open" : "7.85",
      "high" : "8.019",
      "low" : "7.41",
      "close" : "7.502",
      "volume" : "18083",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/19",
      "open" : "7.3",
      "high" : "7.484",
      "low" : "7",
      "close" : "7.2",
      "volume" : "26926",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/22",
      "open" : "7.944",
      "high" : "7.944",
      "low" : "7.25",
      "close" : "7.612",
      "volume" : "28157",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/23",
      "open" : "7.9",
      "high" : "8.314",
      "low" : "7.7",
      "close" : "8",
      "volume" : "29033",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/24",
      "open" : "8.325",
      "high" : "8.325",
      "low" : "7.501",
      "close" : "7.713",
      "volume" : "19111",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/25",
      "open" : "7.954",
      "high" : "8.015",
      "low" : "7.4",
      "close" : "7.74",
      "volume" : "21368",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/26",
      "open" : "7.732",
      "high" : "8.06",
      "low" : "7.5",
      "close" : "8.01",
      "volume" : "18099",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/29",
      "open" : "8.06",
      "high" : "8.06",
      "low" : "7.5",
      "close" : "7.822",
      "volume" : "22663",
      "openInterest" : "0"
    }, {
      "date" : "2024/04/30",
      "open" : "7.8",
      "high" : "7.8",
      "low" : "7.5",
      "close" : "7.6",
      "volume" : "15425",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/01",
      "open" : "7.31",
      "high" : "7.79",
      "low" : "7.31",
      "close" : "7.79",
      "volume" : "11614",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/02",
      "open" : "7.8",
      "high" : "8.08512",
      "low" : "7.5",
      "close" : "7.612",
      "volume" : "18671",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/03",
      "open" : "8.2",
      "high" : "8.2",
      "low" : "7.506",
      "close" : "7.76",
      "volume" : "22940",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/06",
      "open" : "8",
      "high" : "8",
      "low" : "7.6",
      "close" : "7.77",
      "volume" : "23433",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/07",
      "open" : "7.502",
      "high" : "7.9",
      "low" : "7.31",
      "close" : "7.316",
      "volume" : "42376",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/08",
      "open" : "7.3",
      "high" : "7.339",
      "low" : "7",
      "close" : "7.17",
      "volume" : "25516",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/09",
      "open" : "7",
      "high" : "7.5",
      "low" : "7",
      "close" : "7.37",
      "volume" : "12322",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/10",
      "open" : "7.311",
      "high" : "7.499",
      "low" : "7.1",
      "close" : "7.11",
      "volume" : "14658",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/13",
      "open" : "7.13",
      "high" : "7.488",
      "low" : "7.056",
      "close" : "7.11",
      "volume" : "23103",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/14",
      "open" : "7.11",
      "high" : "7.5",
      "low" : "7.11",
      "close" : "7.354",
      "volume" : "20091",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/15",
      "open" : "7.6",
      "high" : "7.6",
      "low" : "7.2",
      "close" : "7.2",
      "volume" : "21434",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/16",
      "open" : "7.4",
      "high" : "7.595",
      "low" : "7.2",
      "close" : "7.2",
      "volume" : "18610",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/17",
      "open" : "7.4",
      "high" : "7.5",
      "low" : "7.2",
      "close" : "7.209",
      "volume" : "27259",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/20",
      "open" : "7.25",
      "high" : "7.4",
      "low" : "7.1",
      "close" : "7.122",
      "volume" : "21243",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/21",
      "open" : "7.6",
      "high" : "7.6",
      "low" : "7.122",
      "close" : "7.3",
      "volume" : "16678",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/22",
      "open" : "7.6",
      "high" : "7.6",
      "low" : "7.102",
      "close" : "7.108",
      "volume" : "12777",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/23",
      "open" : "7.304",
      "high" : "7.374",
      "low" : "6.9",
      "close" : "7.012",
      "volume" : "20997",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/24",
      "open" : "7.1",
      "high" : "7.24",
      "low" : "6.8",
      "close" : "7.109",
      "volume" : "25094",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/28",
      "open" : "7.3",
      "high" : "7.3",
      "low" : "6.541",
      "close" : "6.922",
      "volume" : "28235",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/29",
      "open" : "6.714",
      "high" : "7.028",
      "low" : "6.714",
      "close" : "6.75",
      "volume" : "18446",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/30",
      "open" : "6.52",
      "high" : "7.373",
      "low" : "6.5",
      "close" : "7.117",
      "volume" : "39695",
      "openInterest" : "0"
    }, {
      "date" : "2024/05/31",
      "open" : "7.002",
      "high" : "7.2",
      "low" : "6.832",
      "close" : "7",
      "volume" : "20786",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/03",
      "open" : "7",
      "high" : "7.349",
      "low" : "6.9",
      "close" : "6.91",
      "volume" : "22102",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/04",
      "open" : "7.3",
      "high" : "7.3",
      "low" : "6.9",
      "close" : "7",
      "volume" : "8668",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/05",
      "open" : "7.1",
      "high" : "7.349",
      "low" : "7",
      "close" : "7.28",
      "volume" : "13301",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/06",
      "open" : "7.3",
      "high" : "7.3",
      "low" : "7.095",
      "close" : "7.197",
      "volume" : "7299",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/07",
      "open" : "7.3",
      "high" : "7.3",
      "low" : "7",
      "close" : "7.097",
      "volume" : "9357",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/10",
      "open" : "7.24",
      "high" : "7.25",
      "low" : "6.75",
      "close" : "7.14",
      "volume" : "20077",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/11",
      "open" : "7.28",
      "high" : "7.28",
      "low" : "6.912",
      "close" : "7.161",
      "volume" : "4964",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/12",
      "open" : "7.298",
      "high" : "7.298",
      "low" : "7",
      "close" : "7.15",
      "volume" : "9697",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/13",
      "open" : "7.298",
      "high" : "7.298",
      "low" : "6.836",
      "close" : "7.082",
      "volume" : "8234",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/14",
      "open" : "7.1",
      "high" : "7.273",
      "low" : "7",
      "close" : "7.19",
      "volume" : "7680",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/17",
      "open" : "7.2",
      "high" : "7.295",
      "low" : "7.008",
      "close" : "7.295",
      "volume" : "8949",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/18",
      "open" : "7.061",
      "high" : "7.294",
      "low" : "7.061",
      "close" : "7.268",
      "volume" : "7234",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/20",
      "open" : "7.298",
      "high" : "7.399",
      "low" : "7.06",
      "close" : "7.393",
      "volume" : "14554",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/21",
      "open" : "7.393",
      "high" : "7.691",
      "low" : "7.2",
      "close" : "7.691",
      "volume" : "13503",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/24",
      "open" : "7.8",
      "high" : "9.186",
      "low" : "7.736",
      "close" : "8.413",
      "volume" : "75815",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/25",
      "open" : "8.39",
      "high" : "8.4",
      "low" : "7.8",
      "close" : "7.9",
      "volume" : "15038",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/26",
      "open" : "8",
      "high" : "8.257",
      "low" : "7.601",
      "close" : "7.601",
      "volume" : "9388",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/27",
      "open" : "7.6",
      "high" : "7.978",
      "low" : "7.5",
      "close" : "7.502",
      "volume" : "7823",
      "openInterest" : "0"
    }, {
      "date" : "2024/06/28",
      "open" : "7.7",
      "high" : "7.8",
      "low" : "7.27",
      "close" : "7.348",
      "volume" : "12015",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/01",
      "open" : "7.7",
      "high" : "7.7",
      "low" : "7.1",
      "close" : "7.178",
      "volume" : "10366",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/02",
      "open" : "7.3",
      "high" : "7.4",
      "low" : "7.01",
      "close" : "7.349",
      "volume" : "14252",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/03",
      "open" : "7.36",
      "high" : "7.662",
      "low" : "7.3",
      "close" : "7.662",
      "volume" : "5508",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/05",
      "open" : "7.631",
      "high" : "7.7",
      "low" : "7.301",
      "close" : "7.301",
      "volume" : "12225",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/08",
      "open" : "7.2",
      "high" : "7.892",
      "low" : "7.18",
      "close" : "7.892",
      "volume" : "16299",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/09",
      "open" : "7.7",
      "high" : "8.9",
      "low" : "7.7",
      "close" : "8.898",
      "volume" : "27393",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/10",
      "open" : "8.9",
      "high" : "9.26249",
      "low" : "8",
      "close" : "8.767",
      "volume" : "29172",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/11",
      "open" : "9.1",
      "high" : "9.5",
      "low" : "8.531",
      "close" : "8.71",
      "volume" : "49780",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/12",
      "open" : "8.71",
      "high" : "9.245",
      "low" : "8.45",
      "close" : "8.953",
      "volume" : "30782",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/15",
      "open" : "9.448",
      "high" : "10",
      "low" : "9",
      "close" : "9.99",
      "volume" : "52580",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/16",
      "open" : "9.989",
      "high" : "10",
      "low" : "8.71",
      "close" : "9.298",
      "volume" : "56776",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/17",
      "open" : "9.298",
      "high" : "9.5959",
      "low" : "8.806",
      "close" : "9.048",
      "volume" : "14788",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/18",
      "open" : "9.4",
      "high" : "9.599",
      "low" : "8.9",
      "close" : "8.947",
      "volume" : "28120",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/19",
      "open" : "8.689",
      "high" : "9.1",
      "low" : "8.201",
      "close" : "8.44",
      "volume" : "22505",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/22",
      "open" : "8.5",
      "high" : "9.216",
      "low" : "8.35",
      "close" : "8.899",
      "volume" : "25909",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/23",
      "open" : "9.543",
      "high" : "9.6",
      "low" : "9.2",
      "close" : "9.2",
      "volume" : "38767",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/24",
      "open" : "9.6",
      "high" : "10.7",
      "low" : "9.411",
      "close" : "9.673",
      "volume" : "64515",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/25",
      "open" : "9.395",
      "high" : "9.5",
      "low" : "9.1",
      "close" : "9.488",
      "volume" : "20570",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/26",
      "open" : "9.578",
      "high" : "10.1",
      "low" : "9.31",
      "close" : "10",
      "volume" : "32021",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/29",
      "open" : "9.963",
      "high" : "9.999",
      "low" : "9.001",
      "close" : "9.264",
      "volume" : "33348",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/30",
      "open" : "9.3",
      "high" : "9.399",
      "low" : "9",
      "close" : "9.38",
      "volume" : "16794",
      "openInterest" : "0"
    }, {
      "date" : "2024/07/31",
      "open" : "9.099",
      "high" : "9.375",
      "low" : "9",
      "close" : "9.3",
      "volume" : "15693",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/01",
      "open" : "9.11",
      "high" : "9.4",
      "low" : "8.61",
      "close" : "8.8",
      "volume" : "31103",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/02",
      "open" : "8.5",
      "high" : "9.19",
      "low" : "7.999",
      "close" : "9.19",
      "volume" : "45374",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/05",
      "open" : "8.365",
      "high" : "8.60449",
      "low" : "7.552",
      "close" : "8",
      "volume" : "49970",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/06",
      "open" : "8.601",
      "high" : "8.697",
      "low" : "8.27",
      "close" : "8.697",
      "volume" : "20577",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/07",
      "open" : "8.7",
      "high" : "8.905",
      "low" : "8.081",
      "close" : "8.235",
      "volume" : "14080",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/08",
      "open" : "8.54",
      "high" : "8.54",
      "low" : "7.9",
      "close" : "8.17",
      "volume" : "10994",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/09",
      "open" : "7.96",
      "high" : "8.231",
      "low" : "7.6",
      "close" : "7.879",
      "volume" : "16353",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/12",
      "open" : "8",
      "high" : "8.13905",
      "low" : "7.8",
      "close" : "8.09",
      "volume" : "13726",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/13",
      "open" : "8.4",
      "high" : "9",
      "low" : "8.2",
      "close" : "8.297",
      "volume" : "7669",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/14",
      "open" : "8.615",
      "high" : "8.711",
      "low" : "8.101",
      "close" : "8.371",
      "volume" : "11516",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/15",
      "open" : "8.4",
      "high" : "8.7",
      "low" : "8.4",
      "close" : "8.55",
      "volume" : "36092",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/16",
      "open" : "8.5",
      "high" : "8.8",
      "low" : "7.27",
      "close" : "8.4",
      "volume" : "43938",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/19",
      "open" : "8.898",
      "high" : "8.898",
      "low" : "8",
      "close" : "8.5",
      "volume" : "12417",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/20",
      "open" : "8.5",
      "high" : "8.6",
      "low" : "8.189",
      "close" : "8.45",
      "volume" : "13887",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/21",
      "open" : "8.6",
      "high" : "8.6",
      "low" : "8.2",
      "close" : "8.6",
      "volume" : "6370",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/22",
      "open" : "8.6",
      "high" : "8.7",
      "low" : "8.5",
      "close" : "8.6",
      "volume" : "6272",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/23",
      "open" : "8.96",
      "high" : "9.3",
      "low" : "8.684",
      "close" : "9.3",
      "volume" : "24977",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/26",
      "open" : "9.892",
      "high" : "10",
      "low" : "8.7",
      "close" : "9.095",
      "volume" : "27029",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/27",
      "open" : "9.3",
      "high" : "9.36",
      "low" : "8.801",
      "close" : "9.36",
      "volume" : "11807",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/28",
      "open" : "9.079",
      "high" : "9.3",
      "low" : "8.811",
      "close" : "9.297",
      "volume" : "18781",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/29",
      "open" : "9.3",
      "high" : "9.3",
      "low" : "8.903",
      "close" : "8.963",
      "volume" : "27009",
      "openInterest" : "0"
    }, {
      "date" : "2024/08/30",
      "open" : "8.722",
      "high" : "9.3",
      "low" : "8.501",
      "close" : "8.652",
      "volume" : "13049",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/03",
      "open" : "8.5",
      "high" : "8.785",
      "low" : "8.077",
      "close" : "8.188",
      "volume" : "26780",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/04",
      "open" : "8.012",
      "high" : "8.189",
      "low" : "7.4",
      "close" : "7.8",
      "volume" : "49725",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/05",
      "open" : "7.9",
      "high" : "8",
      "low" : "7.521",
      "close" : "7.55",
      "volume" : "10920",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/06",
      "open" : "7.46",
      "high" : "7.57",
      "low" : "7.034",
      "close" : "7.15",
      "volume" : "20261",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/09",
      "open" : "7.1",
      "high" : "7.399",
      "low" : "7.1",
      "close" : "7.2",
      "volume" : "14229",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/10",
      "open" : "7.2",
      "high" : "7.5",
      "low" : "7.001",
      "close" : "7.301",
      "volume" : "26110",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/11",
      "open" : "7.465",
      "high" : "7.465",
      "low" : "6.802",
      "close" : "7.4",
      "volume" : "14843",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/12",
      "open" : "7.7",
      "high" : "10.4",
      "low" : "7.6",
      "close" : "7.882",
      "volume" : "196276",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/13",
      "open" : "8.1",
      "high" : "8.95",
      "low" : "7.723",
      "close" : "8.839",
      "volume" : "44563",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/16",
      "open" : "8.82",
      "high" : "9.385",
      "low" : "8.55",
      "close" : "9.1",
      "volume" : "43714",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/17",
      "open" : "8.112",
      "high" : "8.2",
      "low" : "7.6",
      "close" : "8.055",
      "volume" : "61099",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/18",
      "open" : "7.837",
      "high" : "8.1",
      "low" : "7.6",
      "close" : "7.844",
      "volume" : "44835",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/19",
      "open" : "7.8",
      "high" : "7.844",
      "low" : "7.0175",
      "close" : "7.239",
      "volume" : "93746",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/20",
      "open" : "7.7",
      "high" : "7.7",
      "low" : "6.6",
      "close" : "6.6",
      "volume" : "75089",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/23",
      "open" : "6.5",
      "high" : "6.75",
      "low" : "5.51",
      "close" : "5.8",
      "volume" : "124500",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/24",
      "open" : "5.7",
      "high" : "6.66",
      "low" : "5.3025",
      "close" : "5.9",
      "volume" : "103621",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/25",
      "open" : "5.9",
      "high" : "6.365",
      "low" : "5.7101",
      "close" : "5.75",
      "volume" : "28434",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/26",
      "open" : "5.72",
      "high" : "6.26",
      "low" : "5.6801",
      "close" : "6.23",
      "volume" : "55868",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/27",
      "open" : "6.43",
      "high" : "7.21",
      "low" : "6.27",
      "close" : "7.07",
      "volume" : "89650",
      "openInterest" : "0"
    }, {
      "date" : "2024/09/30",
      "open" : "7.04",
      "high" : "7.1199",
      "low" : "6.6",
      "close" : "6.93",
      "volume" : "61294",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/01",
      "open" : "6.91",
      "high" : "7",
      "low" : "6.6004",
      "close" : "6.78",
      "volume" : "17401",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/02",
      "open" : "6.67",
      "high" : "6.67",
      "low" : "6.1",
      "close" : "6.15",
      "volume" : "49197",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/03",
      "open" : "6.18",
      "high" : "6.19",
      "low" : "6.02",
      "close" : "6.11",
      "volume" : "17702",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/04",
      "open" : "6.1",
      "high" : "6.2699",
      "low" : "6.09",
      "close" : "6.2",
      "volume" : "9999",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/07",
      "open" : "6.25",
      "high" : "6.61",
      "low" : "6.21",
      "close" : "6.37",
      "volume" : "11690",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/08",
      "open" : "6.38",
      "high" : "6.5032",
      "low" : "6.03",
      "close" : "6.03",
      "volume" : "15870",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/09",
      "open" : "6.04",
      "high" : "6.37",
      "low" : "6.04",
      "close" : "6.28",
      "volume" : "28513",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/10",
      "open" : "6.14",
      "high" : "6.4599",
      "low" : "6.02",
      "close" : "6.07",
      "volume" : "17939",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/11",
      "open" : "6.06",
      "high" : "6.1717",
      "low" : "6.06",
      "close" : "6.0701",
      "volume" : "11317",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/14",
      "open" : "6.09",
      "high" : "6.3599",
      "low" : "6.08",
      "close" : "6.22",
      "volume" : "14474",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/15",
      "open" : "6.15",
      "high" : "6.226",
      "low" : "6.03",
      "close" : "6.06",
      "volume" : "11025",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/16",
      "open" : "6.18",
      "high" : "6.4179",
      "low" : "6.081",
      "close" : "6.37",
      "volume" : "14484",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/17",
      "open" : "6.53",
      "high" : "6.53",
      "low" : "6.37",
      "close" : "6.43",
      "volume" : "27015",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/18",
      "open" : "6.6",
      "high" : "7.3116",
      "low" : "6.49",
      "close" : "7.11",
      "volume" : "68118",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/21",
      "open" : "7.09",
      "high" : "7.09",
      "low" : "6.61",
      "close" : "6.69",
      "volume" : "29098",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/22",
      "open" : "6.68",
      "high" : "7.23",
      "low" : "6.13",
      "close" : "6.74",
      "volume" : "105026",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/23",
      "open" : "6.82",
      "high" : "6.9",
      "low" : "5.91",
      "close" : "6.03",
      "volume" : "63550",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/24",
      "open" : "6.3",
      "high" : "6.34",
      "low" : "5.828",
      "close" : "6.05",
      "volume" : "46759",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/25",
      "open" : "6.18",
      "high" : "6.18",
      "low" : "5.57",
      "close" : "5.688",
      "volume" : "44756",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/28",
      "open" : "5.76",
      "high" : "5.99",
      "low" : "5.67",
      "close" : "5.74",
      "volume" : "26278",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/29",
      "open" : "5.76",
      "high" : "5.83",
      "low" : "5.3616",
      "close" : "5.6",
      "volume" : "47118",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/30",
      "open" : "5.47",
      "high" : "5.57",
      "low" : "5.13",
      "close" : "5.19",
      "volume" : "43512",
      "openInterest" : "0"
    }, {
      "date" : "2024/10/31",
      "open" : "5.19",
      "high" : "5.2799",
      "low" : "4.94",
      "close" : "5.02",
      "volume" : "41000",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/01",
      "open" : "5.08",
      "high" : "5.08",
      "low" : "4.9008",
      "close" : "4.99",
      "volume" : "20084",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/04",
      "open" : "4.96",
      "high" : "4.99",
      "low" : "4.45",
      "close" : "4.49",
      "volume" : "70398",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/05",
      "open" : "4.54",
      "high" : "4.73",
      "low" : "4.26",
      "close" : "4.38",
      "volume" : "43381",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/06",
      "open" : "4.44",
      "high" : "4.44",
      "low" : "3.5501",
      "close" : "3.69",
      "volume" : "104322",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/07",
      "open" : "3.67",
      "high" : "4.2",
      "low" : "3.67",
      "close" : "4.15",
      "volume" : "70550",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/08",
      "open" : "4.3",
      "high" : "4.48",
      "low" : "4.21",
      "close" : "4.31",
      "volume" : "37305",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/11",
      "open" : "4.4",
      "high" : "5.26",
      "low" : "4.4",
      "close" : "5.19",
      "volume" : "107556",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/12",
      "open" : "5.32",
      "high" : "6.845",
      "low" : "5.32",
      "close" : "6.19",
      "volume" : "263357",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/13",
      "open" : "6.26",
      "high" : "6.4819",
      "low" : "5.47",
      "close" : "5.64",
      "volume" : "98099",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/14",
      "open" : "6.09",
      "high" : "6.09",
      "low" : "5.28",
      "close" : "5.44",
      "volume" : "75467",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/15",
      "open" : "5.3",
      "high" : "5.3",
      "low" : "4.45",
      "close" : "4.61",
      "volume" : "67586",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/18",
      "open" : "4.57",
      "high" : "4.7287",
      "low" : "4.47",
      "close" : "4.54",
      "volume" : "37948",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/19",
      "open" : "4.48",
      "high" : "4.88",
      "low" : "4.3116",
      "close" : "4.88",
      "volume" : "56511",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/20",
      "open" : "4.92",
      "high" : "4.979",
      "low" : "4.3",
      "close" : "4.44",
      "volume" : "53325",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/21",
      "open" : "4.47",
      "high" : "4.89",
      "low" : "4.411",
      "close" : "4.8",
      "volume" : "47161",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/22",
      "open" : "4.88",
      "high" : "4.9",
      "low" : "4.6",
      "close" : "4.79",
      "volume" : "70971",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/25",
      "open" : "4.96",
      "high" : "7.39",
      "low" : "4.96",
      "close" : "6.97",
      "volume" : "797967",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/26",
      "open" : "6.8",
      "high" : "7.9199",
      "low" : "6.38",
      "close" : "7.65",
      "volume" : "437267",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/27",
      "open" : "7.85",
      "high" : "9",
      "low" : "7.84",
      "close" : "8.69",
      "volume" : "397724",
      "openInterest" : "0"
    }, {
      "date" : "2024/11/29",
      "open" : "8.83",
      "high" : "10.36",
      "low" : "8",
      "close" : "10.1",
      "volume" : "454720",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/02",
      "open" : "10.37",
      "high" : "10.6103",
      "low" : "7",
      "close" : "8.02",
      "volume" : "754125",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/03",
      "open" : "8.02",
      "high" : "8.02",
      "low" : "6.8787",
      "close" : "7.53",
      "volume" : "224544",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/04",
      "open" : "7.36",
      "high" : "7.81",
      "low" : "7",
      "close" : "7.59",
      "volume" : "109961",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/05",
      "open" : "7.59",
      "high" : "7.8931",
      "low" : "7.26",
      "close" : "7.63",
      "volume" : "109275",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/06",
      "open" : "7.74",
      "high" : "8.42",
      "low" : "7.4801",
      "close" : "8.42",
      "volume" : "162392",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/09",
      "open" : "8.45",
      "high" : "8.6598",
      "low" : "7.24",
      "close" : "7.33",
      "volume" : "177370",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/10",
      "open" : "7.45",
      "high" : "7.76",
      "low" : "7.05",
      "close" : "7.67",
      "volume" : "74867",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/11",
      "open" : "7.69",
      "high" : "7.81",
      "low" : "7.05",
      "close" : "7.57",
      "volume" : "66929",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/12",
      "open" : "7.65",
      "high" : "7.8573",
      "low" : "7.22",
      "close" : "7.4",
      "volume" : "38244",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/13",
      "open" : "7.99",
      "high" : "7.99",
      "low" : "7.416",
      "close" : "7.71",
      "volume" : "77438",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/16",
      "open" : "7.8",
      "high" : "8.5",
      "low" : "7.3992",
      "close" : "8.41",
      "volume" : "131182",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/17",
      "open" : "8.32",
      "high" : "9.04",
      "low" : "7.57",
      "close" : "8.12",
      "volume" : "139346",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/18",
      "open" : "8.24",
      "high" : "8.87",
      "low" : "7.55",
      "close" : "8.07",
      "volume" : "136917",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/19",
      "open" : "8.22",
      "high" : "8.47",
      "low" : "7.5",
      "close" : "7.7",
      "volume" : "92244",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/20",
      "open" : "7.48",
      "high" : "8.1",
      "low" : "7.4522",
      "close" : "7.89",
      "volume" : "70541",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/23",
      "open" : "7.91",
      "high" : "8.15",
      "low" : "7.1",
      "close" : "7.42",
      "volume" : "133078",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/24",
      "open" : "7.86",
      "high" : "9.25",
      "low" : "7.68",
      "close" : "8.96",
      "volume" : "286895",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/26",
      "open" : "9.14",
      "high" : "12.69",
      "low" : "9.11",
      "close" : "11.73",
      "volume" : "721116",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/27",
      "open" : "12.19",
      "high" : "15.99",
      "low" : "11.85",
      "close" : "15.5",
      "volume" : "1069689",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/30",
      "open" : "14.26",
      "high" : "14.3213",
      "low" : "11.66",
      "close" : "12.52",
      "volume" : "548379",
      "openInterest" : "0"
    }, {
      "date" : "2024/12/31",
      "open" : "13.49",
      "high" : "14.6224",
      "low" : "12.39",
      "close" : "12.58",
      "volume" : "412453",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/02",
      "open" : "12.68",
      "high" : "12.7",
      "low" : "10.4312",
      "close" : "10.92",
      "volume" : "425993",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/03",
      "open" : "11.07",
      "high" : "12.49",
      "low" : "10.84",
      "close" : "11.41",
      "volume" : "420087",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/06",
      "open" : "11.86",
      "high" : "11.86",
      "low" : "10.539",
      "close" : "11.14",
      "volume" : "441172",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/07",
      "open" : "11.38",
      "high" : "12.48",
      "low" : "10.28",
      "close" : "10.35",
      "volume" : "500022",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/08",
      "open" : "10.3",
      "high" : "10.3",
      "low" : "9.05",
      "close" : "9.51",
      "volume" : "308552",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/10",
      "open" : "9.43",
      "high" : "9.6991",
      "low" : "8.6119",
      "close" : "9.06",
      "volume" : "203496",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/13",
      "open" : "8.75",
      "high" : "8.83",
      "low" : "7.76",
      "close" : "7.81",
      "volume" : "218332",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/14",
      "open" : "8.1",
      "high" : "8.96",
      "low" : "7.91",
      "close" : "8.06",
      "volume" : "207195",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/15",
      "open" : "8.6",
      "high" : "10.65",
      "low" : "8.5",
      "close" : "10.46",
      "volume" : "299130",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/16",
      "open" : "10.09",
      "high" : "10.13",
      "low" : "9.02",
      "close" : "9.22",
      "volume" : "214395",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/17",
      "open" : "9.89",
      "high" : "10.2",
      "low" : "9.16",
      "close" : "9.29",
      "volume" : "201631",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/21",
      "open" : "9.79",
      "high" : "10.64",
      "low" : "8.91",
      "close" : "9.46",
      "volume" : "350069",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/22",
      "open" : "9.47",
      "high" : "9.515",
      "low" : "9.0901",
      "close" : "9.28",
      "volume" : "339782",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/23",
      "open" : "5.71",
      "high" : "5.99",
      "low" : "5.1",
      "close" : "5.35",
      "volume" : "4907177",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/24",
      "open" : "5.6",
      "high" : "5.96",
      "low" : "5.26",
      "close" : "5.65",
      "volume" : "1829868",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/27",
      "open" : "5.35",
      "high" : "5.53",
      "low" : "4.83",
      "close" : "5.01",
      "volume" : "1140375",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/28",
      "open" : "5.08",
      "high" : "5.1468",
      "low" : "4.89",
      "close" : "4.93",
      "volume" : "440953",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/29",
      "open" : "4.95",
      "high" : "4.99",
      "low" : "4.59",
      "close" : "4.87",
      "volume" : "500398",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/30",
      "open" : "4.8",
      "high" : "5.29",
      "low" : "4.8",
      "close" : "4.95",
      "volume" : "452581",
      "openInterest" : "0"
    }, {
      "date" : "2025/01/31",
      "open" : "5",
      "high" : "5.33",
      "low" : "4.91",
      "close" : "5.08",
      "volume" : "561464",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/03",
      "open" : "4.92",
      "high" : "5.3199",
      "low" : "4.705",
      "close" : "5",
      "volume" : "560693",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/04",
      "open" : "5.02",
      "high" : "5.1",
      "low" : "4.78",
      "close" : "4.99",
      "volume" : "517907",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/05",
      "open" : "5.04",
      "high" : "5.25",
      "low" : "4.895",
      "close" : "5.17",
      "volume" : "383753",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/06",
      "open" : "5.18",
      "high" : "5.3161",
      "low" : "4.91",
      "close" : "4.98",
      "volume" : "306020",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/07",
      "open" : "5.04",
      "high" : "5.32",
      "low" : "4.8747",
      "close" : "5.19",
      "volume" : "735205",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/10",
      "open" : "5.13",
      "high" : "5.29",
      "low" : "4.9",
      "close" : "5.22",
      "volume" : "584898",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/11",
      "open" : "5.18",
      "high" : "5.22",
      "low" : "4.9583",
      "close" : "5.11",
      "volume" : "349848",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/12",
      "open" : "5.01",
      "high" : "5.2396",
      "low" : "4.98",
      "close" : "5.15",
      "volume" : "358895",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/13",
      "open" : "5.25",
      "high" : "5.44",
      "low" : "5.07",
      "close" : "5.44",
      "volume" : "539390",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/14",
      "open" : "5.43",
      "high" : "5.5253",
      "low" : "5.16",
      "close" : "5.27",
      "volume" : "335007",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/18",
      "open" : "5.27",
      "high" : "5.4732",
      "low" : "5.17",
      "close" : "5.4",
      "volume" : "426887",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/19",
      "open" : "5.2",
      "high" : "5.27",
      "low" : "5",
      "close" : "5.09",
      "volume" : "415721",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/20",
      "open" : "5.07",
      "high" : "5.1364",
      "low" : "4.99",
      "close" : "4.99",
      "volume" : "320776",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/21",
      "open" : "5.02",
      "high" : "5.02",
      "low" : "4.65",
      "close" : "4.65",
      "volume" : "345789",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/24",
      "open" : "4.68",
      "high" : "4.7818",
      "low" : "4.31",
      "close" : "4.39",
      "volume" : "388792",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/25",
      "open" : "4.31",
      "high" : "4.445",
      "low" : "4.14",
      "close" : "4.34",
      "volume" : "279879",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/26",
      "open" : "4.44",
      "high" : "4.64",
      "low" : "4.4",
      "close" : "4.49",
      "volume" : "238430",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/27",
      "open" : "4.54",
      "high" : "4.54",
      "low" : "4.13",
      "close" : "4.14",
      "volume" : "273643",
      "openInterest" : "0"
    }, {
      "date" : "2025/02/28",
      "open" : "4.06",
      "high" : "4.3",
      "low" : "3.98",
      "close" : "4.22",
      "volume" : "202935",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/03",
      "open" : "4.36",
      "high" : "4.36",
      "low" : "3.95",
      "close" : "3.99",
      "volume" : "398362",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/04",
      "open" : "3.81",
      "high" : "4.085",
      "low" : "3.66",
      "close" : "4.05",
      "volume" : "430579",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/05",
      "open" : "4.08",
      "high" : "4.375",
      "low" : "4.02",
      "close" : "4.36",
      "volume" : "194229",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/06",
      "open" : "4.25",
      "high" : "4.31",
      "low" : "4.04",
      "close" : "4.08",
      "volume" : "114833",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/07",
      "open" : "4.07",
      "high" : "4.22",
      "low" : "3.86",
      "close" : "4.03",
      "volume" : "203164",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/10",
      "open" : "3.9",
      "high" : "3.9413",
      "low" : "3.6103",
      "close" : "3.64",
      "volume" : "232070",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/11",
      "open" : "3.65",
      "high" : "3.7",
      "low" : "3.161",
      "close" : "3.39",
      "volume" : "436330",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/12",
      "open" : "3.54",
      "high" : "3.74",
      "low" : "3.36",
      "close" : "3.6",
      "volume" : "225905",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/13",
      "open" : "3.52",
      "high" : "3.58",
      "low" : "3.33",
      "close" : "3.39",
      "volume" : "150589",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/14",
      "open" : "3.5",
      "high" : "3.6",
      "low" : "3.46",
      "close" : "3.52",
      "volume" : "177125",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/17",
      "open" : "3.75",
      "high" : "4.27",
      "low" : "3.7",
      "close" : "4.06",
      "volume" : "595486",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/18",
      "open" : "4.1",
      "high" : "4.31",
      "low" : "3.94",
      "close" : "4.21",
      "volume" : "266207",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/19",
      "open" : "4.2",
      "high" : "4.43",
      "low" : "4.15",
      "close" : "4.37",
      "volume" : "239658",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/20",
      "open" : "4.24",
      "high" : "4.5225",
      "low" : "4.19",
      "close" : "4.28",
      "volume" : "221135",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/21",
      "open" : "4.15",
      "high" : "4.37",
      "low" : "4.15",
      "close" : "4.3",
      "volume" : "142262",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/24",
      "open" : "4.37",
      "high" : "4.39",
      "low" : "4.0238",
      "close" : "4.05",
      "volume" : "291900",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/25",
      "open" : "4.06",
      "high" : "4.095",
      "low" : "3.88",
      "close" : "3.96",
      "volume" : "114657",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/26",
      "open" : "3.9",
      "high" : "3.9",
      "low" : "3.63",
      "close" : "3.63",
      "volume" : "197000",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/27",
      "open" : "3.61",
      "high" : "3.78",
      "low" : "3.5",
      "close" : "3.59",
      "volume" : "140819",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/28",
      "open" : "3.55",
      "high" : "3.62",
      "low" : "3.41",
      "close" : "3.41",
      "volume" : "189013",
      "openInterest" : "0"
    }, {
      "date" : "2025/03/31",
      "open" : "3.39",
      "high" : "3.5",
      "low" : "3.28",
      "close" : "3.36",
      "volume" : "174367",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/01",
      "open" : "3.36",
      "high" : "3.51",
      "low" : "3.25",
      "close" : "3.39",
      "volume" : "175980",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/02",
      "open" : "3.31",
      "high" : "3.57",
      "low" : "3.31",
      "close" : "3.47",
      "volume" : "130886",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/03",
      "open" : "3.3",
      "high" : "3.36",
      "low" : "3.18",
      "close" : "3.2",
      "volume" : "220813",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/04",
      "open" : "3",
      "high" : "3.04",
      "low" : "2.8",
      "close" : "3",
      "volume" : "395258",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/07",
      "open" : "2.81",
      "high" : "3.17",
      "low" : "2.7598",
      "close" : "3.02",
      "volume" : "288617",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/08",
      "open" : "3.17",
      "high" : "3.25",
      "low" : "2.88",
      "close" : "2.88",
      "volume" : "329215",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/09",
      "open" : "2.88",
      "high" : "3.505",
      "low" : "2.85",
      "close" : "3.39",
      "volume" : "354706",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/10",
      "open" : "3.31",
      "high" : "3.39",
      "low" : "3.0601",
      "close" : "3.34",
      "volume" : "172200",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/11",
      "open" : "3.31",
      "high" : "3.44",
      "low" : "3.23",
      "close" : "3.43",
      "volume" : "112718",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/14",
      "open" : "3.5",
      "high" : "3.6044",
      "low" : "3.345",
      "close" : "3.42",
      "volume" : "155545",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/15",
      "open" : "3.42",
      "high" : "3.57",
      "low" : "3.37",
      "close" : "3.56",
      "volume" : "130226",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/16",
      "open" : "3.49",
      "high" : "3.54",
      "low" : "3.33",
      "close" : "3.39",
      "volume" : "126476",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/17",
      "open" : "3.44",
      "high" : "3.5",
      "low" : "3.3981",
      "close" : "3.45",
      "volume" : "83878",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/21",
      "open" : "3.39",
      "high" : "3.4595",
      "low" : "3.24",
      "close" : "3.24",
      "volume" : "136893",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/22",
      "open" : "3.3",
      "high" : "3.39",
      "low" : "3.2512",
      "close" : "3.33",
      "volume" : "114752",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/23",
      "open" : "3.47",
      "high" : "3.5713",
      "low" : "3.39",
      "close" : "3.41",
      "volume" : "140157",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/24",
      "open" : "3.45",
      "high" : "3.71",
      "low" : "3.41",
      "close" : "3.67",
      "volume" : "120743",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/25",
      "open" : "3.67",
      "high" : "3.93",
      "low" : "3.64",
      "close" : "3.86",
      "volume" : "176200",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/28",
      "open" : "3.85",
      "high" : "3.9198",
      "low" : "3.62",
      "close" : "3.79",
      "volume" : "186313",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/29",
      "open" : "3.78",
      "high" : "3.87",
      "low" : "3.6",
      "close" : "3.83",
      "volume" : "126361",
      "openInterest" : "0"
    }, {
      "date" : "2025/04/30",
      "open" : "3.68",
      "high" : "3.74",
      "low" : "3.5",
      "close" : "3.7",
      "volume" : "114165",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/01",
      "open" : "3.77",
      "high" : "3.81",
      "low" : "3.63",
      "close" : "3.8",
      "volume" : "84135",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/02",
      "open" : "3.89",
      "high" : "4.1",
      "low" : "3.8176",
      "close" : "4.03",
      "volume" : "276689",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/05",
      "open" : "4.11",
      "high" : "4.34",
      "low" : "4.0545",
      "close" : "4.3",
      "volume" : "389992",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/06",
      "open" : "4.3",
      "high" : "4.325",
      "low" : "4.02",
      "close" : "4.11",
      "volume" : "183636",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/07",
      "open" : "4.14",
      "high" : "4.2326",
      "low" : "3.9",
      "close" : "4.12",
      "volume" : "122506",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/08",
      "open" : "4.2",
      "high" : "4.28",
      "low" : "3.95",
      "close" : "4.24",
      "volume" : "175462",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/09",
      "open" : "4.3",
      "high" : "4.33",
      "low" : "4.115",
      "close" : "4.31",
      "volume" : "179225",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/12",
      "open" : "4.65",
      "high" : "5.02",
      "low" : "4.2912",
      "close" : "4.77",
      "volume" : "697577",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/13",
      "open" : "4.98",
      "high" : "5",
      "low" : "4.56",
      "close" : "4.84",
      "volume" : "357230",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/14",
      "open" : "5.02",
      "high" : "5.49",
      "low" : "4.88",
      "close" : "5.36",
      "volume" : "530088",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/15",
      "open" : "5.5",
      "high" : "5.89",
      "low" : "4.9",
      "close" : "5.69",
      "volume" : "795966",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/16",
      "open" : "6",
      "high" : "6.05",
      "low" : "5.34",
      "close" : "5.77",
      "volume" : "688748",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/19",
      "open" : "5.79",
      "high" : "5.79",
      "low" : "5.15",
      "close" : "5.36",
      "volume" : "554288",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/20",
      "open" : "5.39",
      "high" : "5.61",
      "low" : "5.071",
      "close" : "5.58",
      "volume" : "308692",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/21",
      "open" : "5.49",
      "high" : "5.622",
      "low" : "5.03",
      "close" : "5.17",
      "volume" : "342792",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/22",
      "open" : "5.13",
      "high" : "5.48",
      "low" : "4.83",
      "close" : "5.44",
      "volume" : "228982",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/23",
      "open" : "5.44",
      "high" : "5.4599",
      "low" : "5.125",
      "close" : "5.38",
      "volume" : "216274",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/27",
      "open" : "5.68",
      "high" : "6.48",
      "low" : "5.5624",
      "close" : "6.16",
      "volume" : "1511476",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/28",
      "open" : "6.32",
      "high" : "6.36",
      "low" : "5.83",
      "close" : "6.11",
      "volume" : "754638",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/29",
      "open" : "6.18",
      "high" : "6.2",
      "low" : "5.26",
      "close" : "5.42",
      "volume" : "797274",
      "openInterest" : "0"
    }, {
      "date" : "2025/05/30",
      "open" : "5.42",
      "high" : "5.438",
      "low" : "4.975",
      "close" : "5.32",
      "volume" : "576264",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/02",
      "open" : "5.32",
      "high" : "5.32",
      "low" : "4.99",
      "close" : "5.09",
      "volume" : "370371",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/03",
      "open" : "5.18",
      "high" : "5.27",
      "low" : "4.99",
      "close" : "5.02",
      "volume" : "363386",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/04",
      "open" : "4.99",
      "high" : "5.26",
      "low" : "4.7",
      "close" : "5.23",
      "volume" : "494340",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/05",
      "open" : "5.2",
      "high" : "5.2138",
      "low" : "4.91",
      "close" : "4.93",
      "volume" : "374377",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/06",
      "open" : "4.96",
      "high" : "5.82",
      "low" : "4.91",
      "close" : "5.38",
      "volume" : "1405739",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/09",
      "open" : "6.2",
      "high" : "6.22",
      "low" : "5.71",
      "close" : "6.2",
      "volume" : "3004956",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/10",
      "open" : "6.33",
      "high" : "6.33",
      "low" : "5.71",
      "close" : "5.77",
      "volume" : "1305074",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/11",
      "open" : "5.82",
      "high" : "6.15",
      "low" : "5.77",
      "close" : "6.01",
      "volume" : "1020455",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/12",
      "open" : "5.96",
      "high" : "6.16",
      "low" : "5.73",
      "close" : "5.93",
      "volume" : "1019191",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/13",
      "open" : "5.78",
      "high" : "5.9575",
      "low" : "5.43",
      "close" : "5.71",
      "volume" : "892127",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/16",
      "open" : "5.915",
      "high" : "6.25",
      "low" : "5.72",
      "close" : "5.92",
      "volume" : "984682",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/17",
      "open" : "5.92",
      "high" : "6.1225",
      "low" : "5.64",
      "close" : "5.64",
      "volume" : "660393",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/18",
      "open" : "5.7",
      "high" : "6.14",
      "low" : "5.6701",
      "close" : "5.89",
      "volume" : "725463",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/20",
      "open" : "5.94",
      "high" : "5.95",
      "low" : "5.2",
      "close" : "5.22",
      "volume" : "948276",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/23",
      "open" : "5.28",
      "high" : "5.38",
      "low" : "5.05",
      "close" : "5.26",
      "volume" : "629471",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/24",
      "open" : "5.31",
      "high" : "5.53",
      "low" : "5.22",
      "close" : "5.53",
      "volume" : "500012",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/25",
      "open" : "5.56",
      "high" : "5.59",
      "low" : "5.11",
      "close" : "5.18",
      "volume" : "584870",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/26",
      "open" : "5.23",
      "high" : "6.2",
      "low" : "5.18",
      "close" : "6.2",
      "volume" : "819986",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/27",
      "open" : "6.27",
      "high" : "6.94",
      "low" : "6.06",
      "close" : "6.73",
      "volume" : "1508519",
      "openInterest" : "0"
    }, {
      "date" : "2025/06/30",
      "open" : "6.82",
      "high" : "6.8999",
      "low" : "6.36",
      "close" : "6.77",
      "volume" : "929488",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/01",
      "open" : "6.64",
      "high" : "6.68",
      "low" : "6.22",
      "close" : "6.38",
      "volume" : "796246",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/02",
      "open" : "6.42",
      "high" : "6.855",
      "low" : "6.3309",
      "close" : "6.64",
      "volume" : "653849",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/03",
      "open" : "6.71",
      "high" : "7.06",
      "low" : "6.6",
      "close" : "7.06",
      "volume" : "569701",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/07",
      "open" : "7.03",
      "high" : "7.105",
      "low" : "6.7",
      "close" : "6.87",
      "volume" : "761340",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/08",
      "open" : "6.95",
      "high" : "7.6",
      "low" : "6.85",
      "close" : "6.95",
      "volume" : "1895486",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/09",
      "open" : "4.76",
      "high" : "5.005",
      "low" : "4.65",
      "close" : "4.85",
      "volume" : "12528389",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/10",
      "open" : "5",
      "high" : "5.1",
      "low" : "4.95",
      "close" : "4.99",
      "volume" : "3309415",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/11",
      "open" : "4.98",
      "high" : "5.03",
      "low" : "4.79",
      "close" : "4.91",
      "volume" : "2250145",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/14",
      "open" : "4.89",
      "high" : "5",
      "low" : "4.69",
      "close" : "5",
      "volume" : "1767137",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/15",
      "open" : "5.04",
      "high" : "5.15",
      "low" : "4.8601",
      "close" : "4.97",
      "volume" : "2075130",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/16",
      "open" : "4.97",
      "high" : "5.695",
      "low" : "4.97",
      "close" : "5.69",
      "volume" : "3700748",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/17",
      "open" : "6.1",
      "high" : "6.76",
      "low" : "6.05",
      "close" : "6.45",
      "volume" : "5931327",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/18",
      "open" : "6.5",
      "high" : "7",
      "low" : "6.11",
      "close" : "6.97",
      "volume" : "5532826",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/21",
      "open" : "7.2",
      "high" : "7.22",
      "low" : "6.72",
      "close" : "6.8",
      "volume" : "3735446",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/22",
      "open" : "6.53",
      "high" : "6.545",
      "low" : "5.935",
      "close" : "6.3",
      "volume" : "2875635",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/23",
      "open" : "6.49",
      "high" : "6.76",
      "low" : "6.22",
      "close" : "6.66",
      "volume" : "1809679",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/24",
      "open" : "6.45",
      "high" : "6.5",
      "low" : "6.19",
      "close" : "6.28",
      "volume" : "1426987",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/25",
      "open" : "6.39",
      "high" : "6.97",
      "low" : "6.23",
      "close" : "6.96",
      "volume" : "3091687",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/28",
      "open" : "7.05",
      "high" : "7.0755",
      "low" : "6.61",
      "close" : "6.79",
      "volume" : "2278743",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/29",
      "open" : "6.87",
      "high" : "6.89",
      "low" : "6.36",
      "close" : "6.56",
      "volume" : "1293025",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/30",
      "open" : "6.61",
      "high" : "6.6251",
      "low" : "6.21",
      "close" : "6.34",
      "volume" : "996622",
      "openInterest" : "0"
    }, {
      "date" : "2025/07/31",
      "open" : "6.34",
      "high" : "6.35",
      "low" : "6.05",
      "close" : "6.12",
      "volume" : "1157640",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/01",
      "open" : "5.96",
      "high" : "6.0196",
      "low" : "5.67",
      "close" : "5.82",
      "volume" : "1574735",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/04",
      "open" : "5.96",
      "high" : "6.205",
      "low" : "5.85",
      "close" : "6.16",
      "volume" : "1399399",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/05",
      "open" : "6.16",
      "high" : "6.27",
      "low" : "5.8049",
      "close" : "6.15",
      "volume" : "1220890",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/06",
      "open" : "6.13",
      "high" : "6.1399",
      "low" : "5.44",
      "close" : "5.45",
      "volume" : "1957011",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/07",
      "open" : "5.48",
      "high" : "5.64",
      "low" : "5.21",
      "close" : "5.29",
      "volume" : "1078281",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/08",
      "open" : "5.31",
      "high" : "5.4134",
      "low" : "5.1603",
      "close" : "5.33",
      "volume" : "1209183",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/11",
      "open" : "5.29",
      "high" : "5.46",
      "low" : "5.14",
      "close" : "5.2",
      "volume" : "893707",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/12",
      "open" : "5.2",
      "high" : "5.42",
      "low" : "5.1",
      "close" : "5.41",
      "volume" : "900672",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/13",
      "open" : "5.51",
      "high" : "5.57",
      "low" : "5.22",
      "close" : "5.45",
      "volume" : "929021",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/14",
      "open" : "5.3",
      "high" : "5.3921",
      "low" : "5.1",
      "close" : "5.25",
      "volume" : "729834",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/15",
      "open" : "5.25",
      "high" : "5.3373",
      "low" : "5.05",
      "close" : "5.05",
      "volume" : "661470",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/18",
      "open" : "5.07",
      "high" : "5.1242",
      "low" : "4.95",
      "close" : "5.05",
      "volume" : "889481",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/19",
      "open" : "5.1",
      "high" : "5.1",
      "low" : "4.7545",
      "close" : "4.78",
      "volume" : "926377",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/20",
      "open" : "4.7",
      "high" : "4.7798",
      "low" : "4.45",
      "close" : "4.61",
      "volume" : "1121741",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/21",
      "open" : "4.55",
      "high" : "4.69",
      "low" : "4.5",
      "close" : "4.66",
      "volume" : "518499",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/22",
      "open" : "4.77",
      "high" : "5.23",
      "low" : "4.715",
      "close" : "5.19",
      "volume" : "1466550",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/25",
      "open" : "5.11",
      "high" : "5.3097",
      "low" : "4.97",
      "close" : "5.14",
      "volume" : "928822",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/26",
      "open" : "5.18",
      "high" : "5.3267",
      "low" : "5.01",
      "close" : "5.02",
      "volume" : "615786",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/27",
      "open" : "5.03",
      "high" : "5.085",
      "low" : "4.9",
      "close" : "4.96",
      "volume" : "750539",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/28",
      "open" : "5.03",
      "high" : "5.1699",
      "low" : "5",
      "close" : "5.13",
      "volume" : "689932",
      "openInterest" : "0"
    }, {
      "date" : "2025/08/29",
      "open" : "5.12",
      "high" : "5.148",
      "low" : "4.84",
      "close" : "4.86",
      "volume" : "919387",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/02",
      "open" : "4.81",
      "high" : "5.075",
      "low" : "4.69",
      "close" : "4.85",
      "volume" : "1059908",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/03",
      "open" : "4.86",
      "high" : "4.9787",
      "low" : "4.6",
      "close" : "4.66",
      "volume" : "868826",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/04",
      "open" : "4.62",
      "high" : "4.6666",
      "low" : "4.44",
      "close" : "4.51",
      "volume" : "750208",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/05",
      "open" : "4.6",
      "high" : "4.64",
      "low" : "4.36",
      "close" : "4.61",
      "volume" : "610579",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/08",
      "open" : "4.61",
      "high" : "4.61",
      "low" : "4.36",
      "close" : "4.56",
      "volume" : "801404",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/09",
      "open" : "4.59",
      "high" : "4.96",
      "low" : "4.53",
      "close" : "4.93",
      "volume" : "1216657",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/10",
      "open" : "5.03",
      "high" : "5.0499",
      "low" : "4.73",
      "close" : "4.86",
      "volume" : "880062",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/11",
      "open" : "4.9",
      "high" : "5.21",
      "low" : "4.885",
      "close" : "5.06",
      "volume" : "1189375",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/12",
      "open" : "5.12",
      "high" : "5.38",
      "low" : "5.1",
      "close" : "5.31",
      "volume" : "1030630",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/15",
      "open" : "5.3",
      "high" : "5.54",
      "low" : "5.25",
      "close" : "5.38",
      "volume" : "1049660",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/16",
      "open" : "5.39",
      "high" : "5.39",
      "low" : "4.52",
      "close" : "4.86",
      "volume" : "4054503",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/17",
      "open" : "4.82",
      "high" : "4.9575",
      "low" : "4.65",
      "close" : "4.75",
      "volume" : "1507427",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/18",
      "open" : "4.87",
      "high" : "5.38",
      "low" : "4.8",
      "close" : "5.19",
      "volume" : "2476747",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/19",
      "open" : "5.35",
      "high" : "5.75",
      "low" : "5.31",
      "close" : "5.73",
      "volume" : "3381649",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/22",
      "open" : "5.84",
      "high" : "6.3",
      "low" : "5.52",
      "close" : "6.3",
      "volume" : "3215512",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/23",
      "open" : "6.41",
      "high" : "6.47",
      "low" : "6.08",
      "close" : "6.22",
      "volume" : "2398672",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/24",
      "open" : "6.36",
      "high" : "6.36",
      "low" : "5.82",
      "close" : "5.85",
      "volume" : "1955089",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/25",
      "open" : "5.65",
      "high" : "5.78",
      "low" : "5.32",
      "close" : "5.66",
      "volume" : "2098068",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/26",
      "open" : "5.74",
      "high" : "5.75",
      "low" : "5.37",
      "close" : "5.44",
      "volume" : "1552841",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/29",
      "open" : "5.51",
      "high" : "5.58",
      "low" : "5.25",
      "close" : "5.39",
      "volume" : "1684651",
      "openInterest" : "0"
    }, {
      "date" : "2025/09/30",
      "open" : "5.2",
      "high" : "5.29",
      "low" : "5.04",
      "close" : "5.19",
      "volume" : "1919167",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/01",
      "open" : "5.2",
      "high" : "5.4672",
      "low" : "5.12",
      "close" : "5.39",
      "volume" : "1670304",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/02",
      "open" : "5.48",
      "high" : "5.9",
      "low" : "5.38",
      "close" : "5.82",
      "volume" : "3017332",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/03",
      "open" : "5.88",
      "high" : "6.18",
      "low" : "5.7067",
      "close" : "6",
      "volume" : "2894316",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/06",
      "open" : "6.21",
      "high" : "6.39",
      "low" : "6",
      "close" : "6.29",
      "volume" : "2444771",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/07",
      "open" : "6.27",
      "high" : "6.3999",
      "low" : "5.92",
      "close" : "5.95",
      "volume" : "2403617",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/08",
      "open" : "5.85",
      "high" : "5.98",
      "low" : "5.61",
      "close" : "5.87",
      "volume" : "1988795",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/09",
      "open" : "5.82",
      "high" : "6.0297",
      "low" : "5.58",
      "close" : "5.89",
      "volume" : "1956046",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/10",
      "open" : "5.9",
      "high" : "5.9",
      "low" : "5.29",
      "close" : "5.32",
      "volume" : "2425756",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/13",
      "open" : "5.47",
      "high" : "5.6",
      "low" : "5.32",
      "close" : "5.48",
      "volume" : "1375956",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/14",
      "open" : "5.35",
      "high" : "5.65",
      "low" : "5.08",
      "close" : "5.51",
      "volume" : "1741087",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/15",
      "open" : "5.68",
      "high" : "5.69",
      "low" : "5.12",
      "close" : "5.29",
      "volume" : "2014942",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/16",
      "open" : "5.36",
      "high" : "5.44",
      "low" : "4.96",
      "close" : "5",
      "volume" : "2075809",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/17",
      "open" : "4.9",
      "high" : "5",
      "low" : "4.7",
      "close" : "4.82",
      "volume" : "2041511",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/20",
      "open" : "4.98",
      "high" : "5.0789",
      "low" : "4.82",
      "close" : "4.93",
      "volume" : "1460173",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/21",
      "open" : "4.93",
      "high" : "5.01",
      "low" : "4.73",
      "close" : "4.85",
      "volume" : "1399985",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/22",
      "open" : "4.79",
      "high" : "4.79",
      "low" : "4.52",
      "close" : "4.67",
      "volume" : "1973273",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/23",
      "open" : "4.7",
      "high" : "4.765",
      "low" : "4.65",
      "close" : "4.74",
      "volume" : "1092159",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/24",
      "open" : "4.85",
      "high" : "4.9",
      "low" : "4.74",
      "close" : "4.75",
      "volume" : "1063605",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/27",
      "open" : "4.86",
      "high" : "4.87",
      "low" : "4.61",
      "close" : "4.65",
      "volume" : "1338173",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/28",
      "open" : "4.67",
      "high" : "4.67",
      "low" : "4.31",
      "close" : "4.35",
      "volume" : "1898798",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/29",
      "open" : "4.35",
      "high" : "4.5",
      "low" : "4.27",
      "close" : "4.4",
      "volume" : "2141120",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/30",
      "open" : "4.28",
      "high" : "4.345",
      "low" : "4.1924",
      "close" : "4.24",
      "volume" : "1695424",
      "openInterest" : "0"
    }, {
      "date" : "2025/10/31",
      "open" : "4.27",
      "high" : "4.62",
      "low" : "4.23",
      "close" : "4.51",
      "volume" : "1972096",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/03",
      "open" : "4.5",
      "high" : "4.51",
      "low" : "4.3",
      "close" : "4.44",
      "volume" : "1169124",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/04",
      "open" : "4.24",
      "high" : "4.68",
      "low" : "4.23",
      "close" : "4.25",
      "volume" : "1521820",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/05",
      "open" : "4.29",
      "high" : "4.42",
      "low" : "4.13",
      "close" : "4.38",
      "volume" : "1594471",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/06",
      "open" : "4.505",
      "high" : "4.53",
      "low" : "4.21",
      "close" : "4.21",
      "volume" : "2128069",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/07",
      "open" : "4.09",
      "high" : "4.435",
      "low" : "3.93",
      "close" : "4.37",
      "volume" : "2779245",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/10",
      "open" : "4.51",
      "high" : "4.5566",
      "low" : "4.21",
      "close" : "4.28",
      "volume" : "1595862",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/11",
      "open" : "4.3",
      "high" : "4.4",
      "low" : "4.19",
      "close" : "4.38",
      "volume" : "1293059",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/12",
      "open" : "4.4",
      "high" : "4.48",
      "low" : "4.15",
      "close" : "4.3",
      "volume" : "1557133",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/13",
      "open" : "4.25",
      "high" : "4.2622",
      "low" : "4.06",
      "close" : "4.1",
      "volume" : "1393009",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/14",
      "open" : "3.88",
      "high" : "4.21",
      "low" : "3.88",
      "close" : "4.08",
      "volume" : "1527458",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/17",
      "open" : "4.03",
      "high" : "4.11",
      "low" : "3.87",
      "close" : "3.94",
      "volume" : "2078229",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/18",
      "open" : "3.9",
      "high" : "4.115",
      "low" : "3.81",
      "close" : "4.02",
      "volume" : "1935938",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/19",
      "open" : "4.06",
      "high" : "4.14",
      "low" : "3.9",
      "close" : "3.93",
      "volume" : "988285",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/20",
      "open" : "4.09",
      "high" : "4.255",
      "low" : "3.85",
      "close" : "3.86",
      "volume" : "1382876",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/21",
      "open" : "3.88",
      "high" : "3.98",
      "low" : "3.71",
      "close" : "3.96",
      "volume" : "2151139",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/24",
      "open" : "4",
      "high" : "4.33",
      "low" : "3.95",
      "close" : "4.3",
      "volume" : "1743914",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/25",
      "open" : "4.3",
      "high" : "4.3",
      "low" : "4.12",
      "close" : "4.24",
      "volume" : "1151303",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/26",
      "open" : "4.29",
      "high" : "4.5",
      "low" : "4.25",
      "close" : "4.39",
      "volume" : "1387793",
      "openInterest" : "0"
    }, {
      "date" : "2025/11/28",
      "open" : "4.44",
      "high" : "4.5558",
      "low" : "4.43",
      "close" : "4.5",
      "volume" : "722327",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/01",
      "open" : "4.4",
      "high" : "4.55",
      "low" : "4.27",
      "close" : "4.52",
      "volume" : "1343500",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/02",
      "open" : "4.58",
      "high" : "5.045",
      "low" : "4.58",
      "close" : "4.95",
      "volume" : "2673524",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/03",
      "open" : "5.04",
      "high" : "5.765",
      "low" : "4.9",
      "close" : "5.71",
      "volume" : "3674236",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/04",
      "open" : "5.7",
      "high" : "6.6761",
      "low" : "5.65",
      "close" : "6.57",
      "volume" : "6320888",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/05",
      "open" : "6.5",
      "high" : "7.05",
      "low" : "6.3585",
      "close" : "6.77",
      "volume" : "3499506",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/08",
      "open" : "6.87",
      "high" : "6.96",
      "low" : "6.31",
      "close" : "6.72",
      "volume" : "3550569",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/09",
      "open" : "6.6",
      "high" : "7.3",
      "low" : "6.46",
      "close" : "7.28",
      "volume" : "3112148",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/10",
      "open" : "7.3",
      "high" : "7.3277",
      "low" : "5.94",
      "close" : "6.03",
      "volume" : "6376237",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/11",
      "open" : "5.98",
      "high" : "6.14",
      "low" : "5.6",
      "close" : "6.09",
      "volume" : "2811825",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/12",
      "open" : "6.1",
      "high" : "6.19",
      "low" : "5.71",
      "close" : "5.76",
      "volume" : "2104393",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/15",
      "open" : "5.94",
      "high" : "6.1075",
      "low" : "5.59",
      "close" : "5.59",
      "volume" : "1645084",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/16",
      "open" : "5.48",
      "high" : "5.75",
      "low" : "5.42",
      "close" : "5.69",
      "volume" : "1450463",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/17",
      "open" : "5.68",
      "high" : "5.8",
      "low" : "5.03",
      "close" : "5.09",
      "volume" : "2111528",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/18",
      "open" : "5.24",
      "high" : "5.49",
      "low" : "5.22",
      "close" : "5.27",
      "volume" : "1690108",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/19",
      "open" : "5.32",
      "high" : "5.58",
      "low" : "5.28",
      "close" : "5.56",
      "volume" : "1509474",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/22",
      "open" : "5.62",
      "high" : "6.0625",
      "low" : "5.61",
      "close" : "5.7",
      "volume" : "1524142",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/23",
      "open" : "5.57",
      "high" : "5.73",
      "low" : "5.3701",
      "close" : "5.45",
      "volume" : "1172937",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/24",
      "open" : "5.6",
      "high" : "5.6",
      "low" : "5.395",
      "close" : "5.49",
      "volume" : "402204",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/26",
      "open" : "5.5",
      "high" : "5.55",
      "low" : "5.295",
      "close" : "5.5",
      "volume" : "860492",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/29",
      "open" : "5.4",
      "high" : "5.45",
      "low" : "5.21",
      "close" : "5.25",
      "volume" : "1305368",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/30",
      "open" : "5.27",
      "high" : "5.4499",
      "low" : "5.24",
      "close" : "5.28",
      "volume" : "926663",
      "openInterest" : "0"
    }, {
      "date" : "2025/12/31",
      "open" : "5.27",
      "high" : "5.45",
      "low" : "5.25",
      "close" : "5.33",
      "volume" : "1160335",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/02",
      "open" : "5.5",
      "high" : "5.8899",
      "low" : "5.38",
      "close" : "5.83",
      "volume" : "1566432",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/05",
      "open" : "5.99",
      "high" : "6.28",
      "low" : "5.71",
      "close" : "6.09",
      "volume" : "2554763",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/06",
      "open" : "6.14",
      "high" : "6.29",
      "low" : "5.91",
      "close" : "6.14",
      "volume" : "1471534",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/07",
      "open" : "6.23",
      "high" : "6.57",
      "low" : "6.03",
      "close" : "6.23",
      "volume" : "2610330",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/08",
      "open" : "6.2",
      "high" : "6.79",
      "low" : "6.12",
      "close" : "6.5",
      "volume" : "2396343",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/09",
      "open" : "6.58",
      "high" : "6.7",
      "low" : "6.33",
      "close" : "6.6",
      "volume" : "1903210",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/12",
      "open" : "6.55",
      "high" : "6.85",
      "low" : "6.31",
      "close" : "6.68",
      "volume" : "1872091",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/13",
      "open" : "6.63",
      "high" : "6.6877",
      "low" : "6.14",
      "close" : "6.16",
      "volume" : "1649159",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/14",
      "open" : "6.13",
      "high" : "6.39",
      "low" : "5.9956",
      "close" : "6.31",
      "volume" : "1279173",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/15",
      "open" : "6.29",
      "high" : "6.32",
      "low" : "6.02",
      "close" : "6.02",
      "volume" : "1395402",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/16",
      "open" : "6.04",
      "high" : "6.3",
      "low" : "5.99",
      "close" : "6.05",
      "volume" : "1438091",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/20",
      "open" : "5.8",
      "high" : "6.09",
      "low" : "5.6601",
      "close" : "5.74",
      "volume" : "1700112",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/21",
      "open" : "5.81",
      "high" : "5.97",
      "low" : "5.41",
      "close" : "5.77",
      "volume" : "1324260",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/22",
      "open" : "5.84",
      "high" : "6",
      "low" : "5.72",
      "close" : "5.75",
      "volume" : "1119630",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/23",
      "open" : "5.83",
      "high" : "5.86",
      "low" : "5.5746",
      "close" : "5.6",
      "volume" : "1098187",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/26",
      "open" : "5.6",
      "high" : "5.6",
      "low" : "5.235",
      "close" : "5.3",
      "volume" : "2473420",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/27",
      "open" : "5.35",
      "high" : "5.48",
      "low" : "5.18",
      "close" : "5.35",
      "volume" : "1513365",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/28",
      "open" : "5.41",
      "high" : "5.41",
      "low" : "5.03",
      "close" : "5.09",
      "volume" : "1968351",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/29",
      "open" : "5.05",
      "high" : "5.05",
      "low" : "4.78",
      "close" : "4.92",
      "volume" : "1804116",
      "openInterest" : "0"
    }, {
      "date" : "2026/01/30",
      "open" : "4.8",
      "high" : "5.06",
      "low" : "4.705",
      "close" : "4.71",
      "volume" : "1287620",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/02",
      "open" : "4.74",
      "high" : "4.89",
      "low" : "4.655",
      "close" : "4.71",
      "volume" : "1107773",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/03",
      "open" : "4.77",
      "high" : "4.88",
      "low" : "4.52",
      "close" : "4.68",
      "volume" : "1475241",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/04",
      "open" : "4.71",
      "high" : "4.72",
      "low" : "4.3259",
      "close" : "4.45",
      "volume" : "1452282",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/05",
      "open" : "4.33",
      "high" : "4.4105",
      "low" : "4.0501",
      "close" : "4.06",
      "volume" : "1358316",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/06",
      "open" : "4.28",
      "high" : "4.59",
      "low" : "4.275",
      "close" : "4.53",
      "volume" : "1413765",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/09",
      "open" : "4.46",
      "high" : "4.84",
      "low" : "4.4",
      "close" : "4.83",
      "volume" : "1062102",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/10",
      "open" : "4.85",
      "high" : "5",
      "low" : "4.63",
      "close" : "4.63",
      "volume" : "1184921",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/11",
      "open" : "4.67",
      "high" : "4.6958",
      "low" : "4.355",
      "close" : "4.48",
      "volume" : "1075361",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/12",
      "open" : "4.5",
      "high" : "4.57",
      "low" : "4.24",
      "close" : "4.26",
      "volume" : "1042056",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/13",
      "open" : "4.34",
      "high" : "4.54",
      "low" : "4.3",
      "close" : "4.39",
      "volume" : "758483",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/17",
      "open" : "4.41",
      "high" : "4.56",
      "low" : "4.2517",
      "close" : "4.46",
      "volume" : "673446",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/18",
      "open" : "4.47",
      "high" : "4.635",
      "low" : "4.44",
      "close" : "4.49",
      "volume" : "515758",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/19",
      "open" : "4.44",
      "high" : "4.72",
      "low" : "4.3601",
      "close" : "4.6",
      "volume" : "525205",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/20",
      "open" : "4.52",
      "high" : "4.655",
      "low" : "4.397",
      "close" : "4.4",
      "volume" : "721926",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/23",
      "open" : "4.15",
      "high" : "4.2",
      "low" : "3.96",
      "close" : "4.07",
      "volume" : "1942194",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/24",
      "open" : "4.04",
      "high" : "4.19",
      "low" : "4",
      "close" : "4.18",
      "volume" : "781357",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/25",
      "open" : "4.2",
      "high" : "4.27",
      "low" : "4.09",
      "close" : "4.14",
      "volume" : "948365",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/26",
      "open" : "4.12",
      "high" : "4.38",
      "low" : "4.11",
      "close" : "4.34",
      "volume" : "902220",
      "openInterest" : "0"
    }, {
      "date" : "2026/02/27",
      "open" : "4.2",
      "high" : "4.26",
      "low" : "4.12",
      "close" : "4.24",
      "volume" : "1233652",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/02",
      "open" : "4.1",
      "high" : "4.35",
      "low" : "4.08",
      "close" : "4.29",
      "volume" : "803827",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/03",
      "open" : "4.16",
      "high" : "4.2183",
      "low" : "3.955",
      "close" : "4.03",
      "volume" : "1048832",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/04",
      "open" : "4.08",
      "high" : "4.25",
      "low" : "4.0441",
      "close" : "4.12",
      "volume" : "645226",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/05",
      "open" : "4.07",
      "high" : "4.265",
      "low" : "4.0075",
      "close" : "4.13",
      "volume" : "573178",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/06",
      "open" : "4.01",
      "high" : "4.2105",
      "low" : "3.984",
      "close" : "4.01",
      "volume" : "650226",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/09",
      "open" : "3.92",
      "high" : "4.07",
      "low" : "3.85",
      "close" : "4.07",
      "volume" : "1020012",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/10",
      "open" : "4.13",
      "high" : "4.19",
      "low" : "4",
      "close" : "4",
      "volume" : "497070",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/11",
      "open" : "4.02",
      "high" : "4.12",
      "low" : "3.94",
      "close" : "4.02",
      "volume" : "391730",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/12",
      "open" : "3.96",
      "high" : "4.04",
      "low" : "3.805",
      "close" : "3.82",
      "volume" : "739941",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/13",
      "open" : "3.88",
      "high" : "3.9626",
      "low" : "3.705",
      "close" : "3.74",
      "volume" : "700951",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/16",
      "open" : "3.75",
      "high" : "3.89",
      "low" : "3.745",
      "close" : "3.82",
      "volume" : "438981",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/17",
      "open" : "3.86",
      "high" : "3.99",
      "low" : "3.84",
      "close" : "3.92",
      "volume" : "550936",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/18",
      "open" : "3.94",
      "high" : "3.97",
      "low" : "3.68",
      "close" : "3.69",
      "volume" : "748584",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/19",
      "open" : "3.64",
      "high" : "3.77",
      "low" : "3.5212",
      "close" : "3.71",
      "volume" : "822344",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/20",
      "open" : "3.72",
      "high" : "3.7897",
      "low" : "3.5",
      "close" : "3.59",
      "volume" : "606427",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/23",
      "open" : "3.66",
      "high" : "3.7",
      "low" : "3.5",
      "close" : "3.52",
      "volume" : "1022808",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/24",
      "open" : "3.5",
      "high" : "3.57",
      "low" : "2.81",
      "close" : "2.88",
      "volume" : "3262223",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/25",
      "open" : "2.92",
      "high" : "3.0712",
      "low" : "2.545",
      "close" : "2.65",
      "volume" : "3390429",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/26",
      "open" : "2.57",
      "high" : "2.6",
      "low" : "2.32",
      "close" : "2.39",
      "volume" : "2779419",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/27",
      "open" : "2.37",
      "high" : "2.42",
      "low" : "2.01",
      "close" : "2.06",
      "volume" : "3602523",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/30",
      "open" : "2.24",
      "high" : "2.24",
      "low" : "1.9",
      "close" : "2.02",
      "volume" : "8719060",
      "openInterest" : "0"
    }, {
      "date" : "2026/03/31",
      "open" : "2.02",
      "high" : "2.27",
      "low" : "2.02",
      "close" : "2.21",
      "volume" : "12370513",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/01",
      "open" : "2.36",
      "high" : "2.49",
      "low" : "2.17",
      "close" : "2.26",
      "volume" : "7595784",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/02",
      "open" : "2.15",
      "high" : "2.38",
      "low" : "2.07",
      "close" : "2.28",
      "volume" : "2651088",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/06",
      "open" : "2.36",
      "high" : "2.45",
      "low" : "2.26",
      "close" : "2.31",
      "volume" : "4417510",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/07",
      "open" : "2.29",
      "high" : "2.32",
      "low" : "2.11",
      "close" : "2.18",
      "volume" : "3153854",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/08",
      "open" : "2.436",
      "high" : "2.56",
      "low" : "2.29",
      "close" : "2.48",
      "volume" : "6728642",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/09",
      "open" : "2.45",
      "high" : "2.56",
      "low" : "2.275",
      "close" : "2.3",
      "volume" : "2973526",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/10",
      "open" : "2.31",
      "high" : "2.46",
      "low" : "2.31",
      "close" : "2.34",
      "volume" : "1601876",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/13",
      "open" : "2.3",
      "high" : "2.46",
      "low" : "2.24",
      "close" : "2.44",
      "volume" : "2085394",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/14",
      "open" : "2.51",
      "high" : "2.67",
      "low" : "2.5",
      "close" : "2.63",
      "volume" : "2285570",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/15",
      "open" : "2.68",
      "high" : "2.76",
      "low" : "2.6004",
      "close" : "2.66",
      "volume" : "3110066",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/16",
      "open" : "3.01",
      "high" : "3.55",
      "low" : "2.89",
      "close" : "3.34",
      "volume" : "17219045",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/17",
      "open" : "3.38",
      "high" : "3.4204",
      "low" : "2.925",
      "close" : "2.99",
      "volume" : "10466668",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/20",
      "open" : "2.98",
      "high" : "3.06",
      "low" : "2.805",
      "close" : "2.86",
      "volume" : "3886430",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/21",
      "open" : "2.84",
      "high" : "2.91",
      "low" : "2.66",
      "close" : "2.66",
      "volume" : "3529894",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/22",
      "open" : "2.74",
      "high" : "2.875",
      "low" : "2.65",
      "close" : "2.69",
      "volume" : "2223022",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/23",
      "open" : "2.7",
      "high" : "2.7",
      "low" : "2.4",
      "close" : "2.47",
      "volume" : "3658398",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/24",
      "open" : "2.5",
      "high" : "2.51",
      "low" : "2.34",
      "close" : "2.37",
      "volume" : "1672123",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/27",
      "open" : "2.4",
      "high" : "2.475",
      "low" : "2.29",
      "close" : "2.38",
      "volume" : "3383591",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/28",
      "open" : "2.34",
      "high" : "2.39",
      "low" : "2.31",
      "close" : "2.35",
      "volume" : "1356913",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/29",
      "open" : "2.35",
      "high" : "2.35",
      "low" : "2.2",
      "close" : "2.24",
      "volume" : "2589466",
      "openInterest" : "0"
    }, {
      "date" : "2026/04/30",
      "open" : "2.26",
      "high" : "2.36",
      "low" : "2.25",
      "close" : "2.34",
      "volume" : "2105838",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/01",
      "open" : "2.33",
      "high" : "2.445",
      "low" : "2.275",
      "close" : "2.43",
      "volume" : "1874692",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/04",
      "open" : "2.39",
      "high" : "2.575",
      "low" : "2.36",
      "close" : "2.36",
      "volume" : "2512147",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/05",
      "open" : "2.4",
      "high" : "2.47",
      "low" : "2.331",
      "close" : "2.39",
      "volume" : "2490262",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/06",
      "open" : "2.45",
      "high" : "2.7953",
      "low" : "2.43",
      "close" : "2.72",
      "volume" : "10735799",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/07",
      "open" : "2.71",
      "high" : "2.81",
      "low" : "2.57",
      "close" : "2.68",
      "volume" : "2908879",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/08",
      "open" : "2.69",
      "high" : "2.83",
      "low" : "2.57",
      "close" : "2.81",
      "volume" : "3273633",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/11",
      "open" : "2.76",
      "high" : "2.85",
      "low" : "2.625",
      "close" : "2.65",
      "volume" : "3409760",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/12",
      "open" : "2.6",
      "high" : "2.63",
      "low" : "2.425",
      "close" : "2.55",
      "volume" : "2989619",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/13",
      "open" : "2.55",
      "high" : "2.6765",
      "low" : "2.46",
      "close" : "2.58",
      "volume" : "1952230",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/14",
      "open" : "2.6",
      "high" : "2.72",
      "low" : "2.455",
      "close" : "2.69",
      "volume" : "2568114",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/15",
      "open" : "2.59",
      "high" : "2.635",
      "low" : "2.51",
      "close" : "2.55",
      "volume" : "1458116",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/18",
      "open" : "2.56",
      "high" : "2.625",
      "low" : "2.38",
      "close" : "2.43",
      "volume" : "2721688",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/19",
      "open" : "2.42",
      "high" : "2.449",
      "low" : "2.27",
      "close" : "2.35",
      "volume" : "2183722",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/20",
      "open" : "2.36",
      "high" : "2.445",
      "low" : "2.3101",
      "close" : "2.38",
      "volume" : "1898305",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/21",
      "open" : "2.38",
      "high" : "2.63",
      "low" : "2.33",
      "close" : "2.61",
      "volume" : "2685828",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/22",
      "open" : "2.64",
      "high" : "2.75",
      "low" : "2.62",
      "close" : "2.62",
      "volume" : "3516484",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/26",
      "open" : "2.72",
      "high" : "2.88",
      "low" : "2.635",
      "close" : "2.73",
      "volume" : "5944180",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/27",
      "open" : "2.76",
      "high" : "2.86",
      "low" : "2.69",
      "close" : "2.76",
      "volume" : "3956241",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/28",
      "open" : "2.76",
      "high" : "2.9386",
      "low" : "2.76",
      "close" : "2.81",
      "volume" : "6457092",
      "openInterest" : "0"
    }, {
      "date" : "2026/05/29",
      "open" : "2.81",
      "high" : "2.84",
      "low" : "2.595",
      "close" : "2.7",
      "volume" : "2993235",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/01",
      "open" : "2.68",
      "high" : "2.75",
      "low" : "2.635",
      "close" : "2.7",
      "volume" : "3162793",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/02",
      "open" : "2.68",
      "high" : "2.7375",
      "low" : "2.635",
      "close" : "2.66",
      "volume" : "2456156",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/03",
      "open" : "2.61",
      "high" : "2.63",
      "low" : "2.5",
      "close" : "2.53",
      "volume" : "2035511",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/04",
      "open" : "2.5",
      "high" : "2.54",
      "low" : "2.41",
      "close" : "2.41",
      "volume" : "2150346",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/05",
      "open" : "2.39",
      "high" : "2.39",
      "low" : "2.1",
      "close" : "2.16",
      "volume" : "4151535",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/08",
      "open" : "2.24",
      "high" : "2.24",
      "low" : "2.14",
      "close" : "2.17",
      "volume" : "2246603",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/09",
      "open" : "2.27",
      "high" : "2.2877",
      "low" : "2.01",
      "close" : "2.09",
      "volume" : "3020608",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/10",
      "open" : "2.03",
      "high" : "2.215",
      "low" : "2.03",
      "close" : "2.07",
      "volume" : "2317469",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/11",
      "open" : "2.12",
      "high" : "2.215",
      "low" : "2.03",
      "close" : "2.21",
      "volume" : "2055662",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/12",
      "open" : "2.22",
      "high" : "2.25",
      "low" : "2.1",
      "close" : "2.14",
      "volume" : "2201195",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/15",
      "open" : "2.25",
      "high" : "2.3277",
      "low" : "2.2",
      "close" : "2.2",
      "volume" : "1813690",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/16",
      "open" : "2.18",
      "high" : "2.2373",
      "low" : "2.09",
      "close" : "2.13",
      "volume" : "1718466",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/17",
      "open" : "2.15",
      "high" : "2.24",
      "low" : "2.13",
      "close" : "2.14",
      "volume" : "1576071",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/18",
      "open" : "2.15",
      "high" : "2.19",
      "low" : "2.09",
      "close" : "2.15",
      "volume" : "1504102",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/22",
      "open" : "2.13",
      "high" : "2.165",
      "low" : "2.05",
      "close" : "2.08",
      "volume" : "1847857",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/23",
      "open" : "2.03",
      "high" : "2.0951",
      "low" : "2.01",
      "close" : "2.02",
      "volume" : "1519553",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/24",
      "open" : "2.02",
      "high" : "2.02",
      "low" : "1.85",
      "close" : "1.86",
      "volume" : "3071310",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/25",
      "open" : "1.89",
      "high" : "1.89",
      "low" : "1.69",
      "close" : "1.7",
      "volume" : "2643526",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/26",
      "open" : "1.66",
      "high" : "1.75",
      "low" : "1.62",
      "close" : "1.67",
      "volume" : "2297651",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/29",
      "open" : "1.71",
      "high" : "1.815",
      "low" : "1.64",
      "close" : "1.74",
      "volume" : "4037827",
      "openInterest" : "0"
    }, {
      "date" : "2026/06/30",
      "open" : "1.74",
      "high" : "1.8",
      "low" : "1.68",
      "close" : "1.74",
      "volume" : "2023316",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/01",
      "open" : "1.72",
      "high" : "1.94",
      "low" : "1.72",
      "close" : "1.84",
      "volume" : "1833535",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/02",
      "open" : "1.88",
      "high" : "2.005",
      "low" : "1.8",
      "close" : "1.85",
      "volume" : "2038441",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/06",
      "open" : "1.9",
      "high" : "2.08",
      "low" : "1.8984",
      "close" : "1.92",
      "volume" : "2622947",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/07",
      "open" : "1.92",
      "high" : "1.92",
      "low" : "1.77",
      "close" : "1.79",
      "volume" : "2245446",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/08",
      "open" : "1.75",
      "high" : "1.78",
      "low" : "1.68",
      "close" : "1.73",
      "volume" : "2142268",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/09",
      "open" : "1.73",
      "high" : "1.76",
      "low" : "1.6922",
      "close" : "1.71",
      "volume" : "972304",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/10",
      "open" : "1.7",
      "high" : "1.7339",
      "low" : "1.651",
      "close" : "1.66",
      "volume" : "1518456",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/13",
      "open" : "1.67",
      "high" : "1.67",
      "low" : "1.585",
      "close" : "1.59",
      "volume" : "1752952",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/14",
      "open" : "1.62",
      "high" : "1.69",
      "low" : "1.615",
      "close" : "1.64",
      "volume" : "1402515",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/15",
      "open" : "1.66",
      "high" : "1.745",
      "low" : "1.55",
      "close" : "1.56",
      "volume" : "1832388",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/16",
      "open" : "1.54",
      "high" : "1.5472",
      "low" : "1.44",
      "close" : "1.45",
      "volume" : "2945059",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/17",
      "open" : "1.42",
      "high" : "1.49",
      "low" : "1.37",
      "close" : "1.48",
      "volume" : "2624571",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/20",
      "open" : "1.53",
      "high" : "1.72",
      "low" : "1.47",
      "close" : "1.6",
      "volume" : "3820618",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/21",
      "open" : "1.74",
      "high" : "1.755",
      "low" : "1.63",
      "close" : "1.64",
      "volume" : "3107398",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/22",
      "open" : "1.65",
      "high" : "1.785",
      "low" : "1.62",
      "close" : "1.63",
      "volume" : "2329287",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/23",
      "open" : "1.61",
      "high" : "1.69",
      "low" : "1.51",
      "close" : "1.51",
      "volume" : "1796424",
      "openInterest" : "0"
    }, {
      "date" : "2026/07/24",
      "open" : "1.53",
      "high" : "1.53",
      "low" : "1.38",
      "close" : "1.38",
      "volume" : "2268318",
      "openInterest" : "0"
    } ]
  },
  "totalReturns" : {
    "oneMonth" : "-25.248",
    "threeMonth" : "-38.866",
    "sixMonth" : "-73.036",
    "fiftyTwoWeek" : "-75.955",
    "threeYear" : "-55.895",
    "volatility" : ".840000",
    "rsi" : "34.97222",
    "symbolType" : "Stock",
    "futureExDate" : ""
  },
  "trends" : [ ]
}