{
    "code": 0,
    "name": "中成股份",
    "symbol": "000151.sz",
    "data": [
        {
            "minute": [
                [
                    925,
                    10.31,
                    10.31,
                    10.31,
                    10.31,
                    152200,
                    1569182
                ],
                [
                    930,
                    10.34,
                    10.34,
                    10.34,
                    10.34,
                    644700,
                    6544445
                ],
                [
                    931,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    213300,
                    2127510
                ],
                [
                    932,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    229900,
                    2245766
                ],
                [
                    933,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    184200,
                    1886200
                ],
                [
                    934,
                    10.38,
                    10.38,
                    10.38,
                    10.38,
                    260000,
                    2689752
                ],
                [
                    935,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    280300,
                    2797673
                ],
                [
                    936,
                    10.31,
                    10.31,
                    10.31,
                    10.31,
                    182900,
                    1892777
                ],
                [
                    937,
                    10.34,
                    10.34,
                    10.34,
                    10.34,
                    114100,
                    1177892
                ],
                [
                    938,
                    10.27,
                    10.27,
                    10.27,
                    10.27,
                    277200,
                    2834582
                ],
                [
                    939,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    205500,
                    2081065
                ],
                [
                    940,
                    10.27,
                    10.27,
                    10.27,
                    10.27,
                    237500,
                    2403700
                ],
                [
                    941,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    160900,
                    1637394
                ],
                [
                    942,
                    10.33,
                    10.33,
                    10.33,
                    10.33,
                    127000,
                    1300557
                ],
                [
                    943,
                    10.31,
                    10.31,
                    10.31,
                    10.31,
                    147000,
                    1445009
                ],
                [
                    944,
                    10.3,
                    10.3,
                    10.3,
                    10.3,
                    411600,
                    4104336
                ],
                [
                    945,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    76400,
                    770952
                ],
                [
                    946,
                    10.31,
                    10.31,
                    10.31,
                    10.31,
                    119100,
                    1211801
                ],
                [
                    947,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    53200,
                    547444
                ],
                [
                    948,
                    10.31,
                    10.31,
                    10.31,
                    10.31,
                    102400,
                    1064015
                ],
                [
                    949,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    24500,
                    252884
                ],
                [
                    950,
                    10.3,
                    10.3,
                    10.3,
                    10.3,
                    53300,
                    550391
                ],
                [
                    951,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    134600,
                    1360550
                ],
                [
                    952,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    181400,
                    1891802
                ],
                [
                    953,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    219300,
                    2277452
                ],
                [
                    954,
                    10.27,
                    10.27,
                    10.27,
                    10.27,
                    94400,
                    932527
                ],
                [
                    955,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    115800,
                    1187589
                ],
                [
                    956,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    31800,
                    319049
                ],
                [
                    957,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    74600,
                    762606
                ],
                [
                    958,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    52400,
                    536782
                ],
                [
                    959,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    69500,
                    711952
                ],
                [
                    1000,
                    10.23,
                    10.23,
                    10.23,
                    10.23,
                    120400,
                    1206447
                ],
                [
                    1001,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    153600,
                    1560698
                ],
                [
                    1002,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    73100,
                    746975
                ],
                [
                    1003,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    71700,
                    728711
                ],
                [
                    1004,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    35600,
                    364911
                ],
                [
                    1005,
                    10.31,
                    10.31,
                    10.31,
                    10.31,
                    62100,
                    623869
                ],
                [
                    1006,
                    10.27,
                    10.27,
                    10.27,
                    10.27,
                    50300,
                    517258
                ],
                [
                    1007,
                    10.27,
                    10.27,
                    10.27,
                    10.27,
                    32500,
                    333736
                ],
                [
                    1008,
                    10.27,
                    10.27,
                    10.27,
                    10.27,
                    30700,
                    314153
                ],
                [
                    1009,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    60800,
                    623738
                ],
                [
                    1010,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    109900,
                    1120298
                ],
                [
                    1011,
                    10.23,
                    10.23,
                    10.23,
                    10.23,
                    51300,
                    511701
                ],
                [
                    1012,
                    10.23,
                    10.23,
                    10.23,
                    10.23,
                    194400,
                    1958964
                ],
                [
                    1013,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    150000,
                    1533868
                ],
                [
                    1014,
                    10.27,
                    10.27,
                    10.27,
                    10.27,
                    74100,
                    591490
                ],
                [
                    1015,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    12200,
                    69791
                ],
                [
                    1016,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    68700,
                    698548
                ],
                [
                    1017,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    66700,
                    683275
                ],
                [
                    1018,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    46000,
                    471196
                ],
                [
                    1019,
                    10.27,
                    10.27,
                    10.27,
                    10.27,
                    15800,
                    151774
                ],
                [
                    1020,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    54600,
                    553599
                ],
                [
                    1021,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    29100,
                    289833
                ],
                [
                    1022,
                    10.23,
                    10.23,
                    10.23,
                    10.23,
                    31900,
                    326573
                ],
                [
                    1023,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    99200,
                    996659
                ],
                [
                    1024,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    31800,
                    321949
                ],
                [
                    1025,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    23500,
                    240153
                ],
                [
                    1026,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    35600,
                    361737
                ],
                [
                    1027,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    66300,
                    678952
                ],
                [
                    1028,
                    10.23,
                    10.23,
                    10.23,
                    10.23,
                    39300,
                    402153
                ],
                [
                    1029,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    127600,
                    1304273
                ],
                [
                    1030,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    41000,
                    418886
                ],
                [
                    1031,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    126600,
                    940153
                ],
                [
                    1032,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    32200,
                    298128
                ],
                [
                    1033,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    51000,
                    548358
                ],
                [
                    1034,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    26400,
                    269770
                ],
                [
                    1035,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    39900,
                    406895
                ],
                [
                    1036,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    60200,
                    615320
                ],
                [
                    1037,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    57000,
                    579994
                ],
                [
                    1038,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    82400,
                    823205
                ],
                [
                    1039,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    76200,
                    754780
                ],
                [
                    1040,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    86300,
                    864063
                ],
                [
                    1041,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    45300,
                    491189
                ],
                [
                    1042,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    81300,
                    827719
                ],
                [
                    1043,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    18700,
                    154903
                ],
                [
                    1044,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    8900,
                    89760
                ],
                [
                    1045,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    40300,
                    410881
                ],
                [
                    1046,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    14500,
                    146770
                ],
                [
                    1047,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    54300,
                    550224
                ],
                [
                    1048,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    87400,
                    829106
                ],
                [
                    1049,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    34700,
                    350376
                ],
                [
                    1050,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    15600,
                    158089
                ],
                [
                    1051,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    5900,
                    60169
                ],
                [
                    1052,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    47800,
                    471008
                ],
                [
                    1053,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    700,
                    7142
                ],
                [
                    1054,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    16700,
                    163278
                ],
                [
                    1055,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    3800,
                    38764
                ],
                [
                    1056,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    2300,
                    23474
                ],
                [
                    1057,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    10200,
                    104116
                ],
                [
                    1058,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    32900,
                    316177
                ],
                [
                    1059,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    12600,
                    128491
                ],
                [
                    1100,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    20500,
                    206059
                ],
                [
                    1101,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    47600,
                    485209
                ],
                [
                    1102,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    20200,
                    205846
                ],
                [
                    1103,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    23700,
                    241708
                ],
                [
                    1104,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    36400,
                    322074
                ],
                [
                    1105,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    25600,
                    261100
                ],
                [
                    1106,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    22100,
                    240503
                ],
                [
                    1107,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    42300,
                    431055
                ],
                [
                    1108,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    45400,
                    467736
                ],
                [
                    1109,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    23700,
                    241314
                ],
                [
                    1110,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    14500,
                    127271
                ],
                [
                    1111,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    25400,
                    248501
                ],
                [
                    1112,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    6100,
                    62164
                ],
                [
                    1113,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    23200,
                    236288
                ],
                [
                    1114,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    34400,
                    350145
                ],
                [
                    1115,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    11800,
                    120092
                ],
                [
                    1116,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    13800,
                    140505
                ],
                [
                    1117,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    15800,
                    160927
                ],
                [
                    1118,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    9800,
                    99844
                ],
                [
                    1119,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    24300,
                    247544
                ],
                [
                    1120,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    12700,
                    129339
                ],
                [
                    1121,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    20600,
                    209649
                ],
                [
                    1122,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    17100,
                    174129
                ],
                [
                    1123,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    16800,
                    171221
                ],
                [
                    1124,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    17600,
                    179424
                ],
                [
                    1125,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    60500,
                    590516
                ],
                [
                    1126,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    22700,
                    212499
                ],
                [
                    1127,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    25300,
                    258545
                ],
                [
                    1128,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    21700,
                    224717
                ],
                [
                    1129,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    19400,
                    197900
                ],
                [
                    1130,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    0,
                    0
                ],
                [
                    1300,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    64100,
                    658329
                ],
                [
                    1301,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    19100,
                    191388
                ],
                [
                    1302,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    228200,
                    2232202
                ],
                [
                    1303,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    58000,
                    584985
                ],
                [
                    1304,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    32500,
                    330773
                ],
                [
                    1305,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    43000,
                    418125
                ],
                [
                    1306,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    20900,
                    211041
                ],
                [
                    1307,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    26200,
                    255582
                ],
                [
                    1308,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    79900,
                    767879
                ],
                [
                    1309,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    29700,
                    300832
                ],
                [
                    1310,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    56200,
                    557374
                ],
                [
                    1311,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    39200,
                    430680
                ],
                [
                    1312,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    17700,
                    179386
                ],
                [
                    1313,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    27000,
                    266849
                ],
                [
                    1314,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    15200,
                    154454
                ],
                [
                    1315,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    38400,
                    339311
                ],
                [
                    1316,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    6500,
                    65975
                ],
                [
                    1317,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    23600,
                    239553
                ],
                [
                    1318,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    41400,
                    420040
                ],
                [
                    1319,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    12400,
                    125998
                ],
                [
                    1320,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    21900,
                    222567
                ],
                [
                    1321,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    7000,
                    71069
                ],
                [
                    1322,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    9600,
                    97489
                ],
                [
                    1323,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    28100,
                    262289
                ],
                [
                    1324,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    8600,
                    87318
                ],
                [
                    1325,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    32800,
                    324846
                ],
                [
                    1326,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    10000,
                    101465
                ],
                [
                    1327,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    48200,
                    488967
                ],
                [
                    1328,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    13300,
                    134986
                ],
                [
                    1329,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    17500,
                    177579
                ],
                [
                    1330,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    23400,
                    237516
                ],
                [
                    1331,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    12000,
                    121800
                ],
                [
                    1332,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    33800,
                    306543
                ],
                [
                    1333,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    4300,
                    43617
                ],
                [
                    1334,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    37500,
                    380427
                ],
                [
                    1335,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    22900,
                    231428
                ],
                [
                    1336,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    37400,
                    363737
                ],
                [
                    1337,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    48800,
                    495662
                ],
                [
                    1338,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    2500,
                    25385
                ],
                [
                    1339,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    3500,
                    35555
                ],
                [
                    1340,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    7100,
                    72076
                ],
                [
                    1341,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    11500,
                    116749
                ],
                [
                    1342,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    18900,
                    171535
                ],
                [
                    1343,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    21800,
                    185835
                ],
                [
                    1344,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    11900,
                    120820
                ],
                [
                    1345,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    25800,
                    249997
                ],
                [
                    1346,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    7200,
                    73288
                ],
                [
                    1347,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    63100,
                    649114
                ],
                [
                    1348,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    10900,
                    90360
                ],
                [
                    1349,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    13100,
                    133284
                ],
                [
                    1350,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    4000,
                    40733
                ],
                [
                    1351,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    24200,
                    238187
                ],
                [
                    1352,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    132600,
                    1347356
                ],
                [
                    1353,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    6200,
                    62940
                ],
                [
                    1354,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    2400,
                    24362
                ],
                [
                    1355,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    9000,
                    90376
                ],
                [
                    1356,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    15000,
                    152304
                ],
                [
                    1357,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    13600,
                    138134
                ],
                [
                    1358,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    26500,
                    269090
                ],
                [
                    1359,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    6200,
                    62964
                ],
                [
                    1400,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    9000,
                    83304
                ],
                [
                    1401,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    24100,
                    243891
                ],
                [
                    1402,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    19500,
                    198047
                ],
                [
                    1403,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    5900,
                    59908
                ],
                [
                    1404,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    8600,
                    99553
                ],
                [
                    1405,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    18100,
                    183861
                ],
                [
                    1406,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    4200,
                    42714
                ],
                [
                    1407,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    35700,
                    362835
                ],
                [
                    1408,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    9300,
                    94395
                ],
                [
                    1409,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    8800,
                    89404
                ],
                [
                    1410,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    13000,
                    132002
                ],
                [
                    1411,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    16400,
                    166461
                ],
                [
                    1412,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    365900,
                    3691214
                ],
                [
                    1413,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    166600,
                    1692783
                ],
                [
                    1414,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    231100,
                    2333358
                ],
                [
                    1415,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    41500,
                    420057
                ],
                [
                    1416,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    28800,
                    289690
                ],
                [
                    1417,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    30100,
                    305604
                ],
                [
                    1418,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    29700,
                    301804
                ],
                [
                    1419,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    10800,
                    106583
                ],
                [
                    1420,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    12200,
                    123778
                ],
                [
                    1421,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    24900,
                    252818
                ],
                [
                    1422,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    15300,
                    156355
                ],
                [
                    1423,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    7200,
                    73150
                ],
                [
                    1424,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    17800,
                    188145
                ],
                [
                    1425,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    35600,
                    346803
                ],
                [
                    1426,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    9000,
                    91581
                ],
                [
                    1427,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    21400,
                    217722
                ],
                [
                    1428,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    7600,
                    77379
                ],
                [
                    1429,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    71500,
                    726828
                ],
                [
                    1430,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    35600,
                    352655
                ],
                [
                    1431,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    43200,
                    438876
                ],
                [
                    1432,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    12600,
                    128153
                ],
                [
                    1433,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    36600,
                    359530
                ],
                [
                    1434,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    23800,
                    240024
                ],
                [
                    1435,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    12500,
                    121023
                ],
                [
                    1436,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    48400,
                    492291
                ],
                [
                    1437,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    39500,
                    391539
                ],
                [
                    1438,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    53500,
                    544015
                ],
                [
                    1439,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    66900,
                    672546
                ],
                [
                    1440,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    43100,
                    416586
                ],
                [
                    1441,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    39900,
                    397250
                ],
                [
                    1442,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    24200,
                    250369
                ],
                [
                    1443,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    58800,
                    601678
                ],
                [
                    1444,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    23500,
                    206404
                ],
                [
                    1445,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    78600,
                    802126
                ],
                [
                    1446,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    41100,
                    419534
                ],
                [
                    1447,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    64900,
                    632395
                ],
                [
                    1448,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    91100,
                    909242
                ],
                [
                    1449,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    72400,
                    739248
                ],
                [
                    1450,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    53700,
                    542917
                ],
                [
                    1451,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    184100,
                    1861803
                ],
                [
                    1452,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    143800,
                    1453544
                ],
                [
                    1453,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    64200,
                    645911
                ],
                [
                    1454,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    44300,
                    446374
                ],
                [
                    1455,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    110400,
                    1102701
                ],
                [
                    1456,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    139600,
                    1385550
                ],
                [
                    1457,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    0,
                    0
                ],
                [
                    1458,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    0,
                    0
                ],
                [
                    1459,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    0,
                    0
                ],
                [
                    1500,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    218600,
                    2104298
                ]
            ],
            "date": 20240920,
            "close": 10.22,
            "yclose": 10.46
        },
        {
            "minute": [
                [
                    925,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    128100,
                    1292529
                ],
                [
                    930,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    559900,
                    5657641
                ],
                [
                    931,
                    10.02,
                    10.02,
                    10.02,
                    10.02,
                    277800,
                    2621280
                ],
                [
                    932,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    204400,
                    1996986
                ],
                [
                    933,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    121100,
                    1151762
                ],
                [
                    934,
                    10.23,
                    10.23,
                    10.23,
                    10.23,
                    619600,
                    6101323
                ],
                [
                    935,
                    10.77,
                    10.77,
                    10.77,
                    10.77,
                    2037100,
                    20897520
                ],
                [
                    936,
                    10.54,
                    10.54,
                    10.54,
                    10.54,
                    1300600,
                    13244601
                ],
                [
                    937,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    786600,
                    8084519
                ],
                [
                    938,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    417900,
                    4252735
                ],
                [
                    939,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    426700,
                    4243330
                ],
                [
                    940,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    626100,
                    6356838
                ],
                [
                    941,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    315900,
                    3206375
                ],
                [
                    942,
                    10.23,
                    10.23,
                    10.23,
                    10.23,
                    212200,
                    2151704
                ],
                [
                    943,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    213200,
                    2149893
                ],
                [
                    944,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    229500,
                    2303298
                ],
                [
                    945,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    151700,
                    1292635
                ],
                [
                    946,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    105100,
                    1076471
                ],
                [
                    947,
                    10.34,
                    10.34,
                    10.34,
                    10.34,
                    201200,
                    2076773
                ],
                [
                    948,
                    10.3,
                    10.3,
                    10.3,
                    10.3,
                    154900,
                    1584217
                ],
                [
                    949,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    251800,
                    2584368
                ],
                [
                    950,
                    10.34,
                    10.34,
                    10.34,
                    10.34,
                    224500,
                    2311218
                ],
                [
                    951,
                    10.31,
                    10.31,
                    10.31,
                    10.31,
                    73900,
                    720799
                ],
                [
                    952,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    157900,
                    1570244
                ],
                [
                    953,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    72700,
                    736823
                ],
                [
                    954,
                    10.3,
                    10.3,
                    10.3,
                    10.3,
                    30400,
                    307816
                ],
                [
                    955,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    22800,
                    234807
                ],
                [
                    956,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    58500,
                    601272
                ],
                [
                    957,
                    10.3,
                    10.3,
                    10.3,
                    10.3,
                    62200,
                    634688
                ],
                [
                    958,
                    10.3,
                    10.3,
                    10.3,
                    10.3,
                    55000,
                    515078
                ],
                [
                    959,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    44800,
                    460141
                ],
                [
                    1000,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    112000,
                    922127
                ],
                [
                    1001,
                    10.27,
                    10.27,
                    10.27,
                    10.27,
                    83700,
                    851807
                ],
                [
                    1002,
                    10.27,
                    10.27,
                    10.27,
                    10.27,
                    137500,
                    1382158
                ],
                [
                    1003,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    32100,
                    329671
                ],
                [
                    1004,
                    10.3,
                    10.3,
                    10.3,
                    10.3,
                    223000,
                    2249388
                ],
                [
                    1005,
                    10.33,
                    10.33,
                    10.33,
                    10.33,
                    102000,
                    1045777
                ],
                [
                    1006,
                    10.34,
                    10.34,
                    10.34,
                    10.34,
                    90600,
                    927627
                ],
                [
                    1007,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    98700,
                    1005050
                ],
                [
                    1008,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    31600,
                    323158
                ],
                [
                    1009,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    86700,
                    862398
                ],
                [
                    1010,
                    10.33,
                    10.33,
                    10.33,
                    10.33,
                    25800,
                    265280
                ],
                [
                    1011,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    45400,
                    468270
                ],
                [
                    1012,
                    10.3,
                    10.3,
                    10.3,
                    10.3,
                    80900,
                    827695
                ],
                [
                    1013,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    134600,
                    1387062
                ],
                [
                    1014,
                    10.33,
                    10.33,
                    10.33,
                    10.33,
                    70200,
                    724847
                ],
                [
                    1015,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    38800,
                    400489
                ],
                [
                    1016,
                    10.34,
                    10.34,
                    10.34,
                    10.34,
                    63400,
                    659908
                ],
                [
                    1017,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    160600,
                    1643055
                ],
                [
                    1018,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    116800,
                    1144860
                ],
                [
                    1019,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    32900,
                    341333
                ],
                [
                    1020,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    46100,
                    477937
                ],
                [
                    1021,
                    10.38,
                    10.38,
                    10.38,
                    10.38,
                    45300,
                    462748
                ],
                [
                    1022,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    41600,
                    431594
                ],
                [
                    1023,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    30000,
                    310977
                ],
                [
                    1024,
                    10.38,
                    10.38,
                    10.38,
                    10.38,
                    53200,
                    545964
                ],
                [
                    1025,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    37700,
                    394946
                ],
                [
                    1026,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    150500,
                    1560504
                ],
                [
                    1027,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    102500,
                    977967
                ],
                [
                    1028,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    105400,
                    1098459
                ],
                [
                    1029,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    59600,
                    620074
                ],
                [
                    1030,
                    10.47,
                    10.47,
                    10.47,
                    10.47,
                    124900,
                    1331141
                ],
                [
                    1031,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    50400,
                    521375
                ],
                [
                    1032,
                    10.38,
                    10.38,
                    10.38,
                    10.38,
                    103700,
                    1079274
                ],
                [
                    1033,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    94900,
                    948049
                ],
                [
                    1034,
                    10.47,
                    10.47,
                    10.47,
                    10.47,
                    86600,
                    863879
                ],
                [
                    1035,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    25200,
                    263805
                ],
                [
                    1036,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    27400,
                    285563
                ],
                [
                    1037,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    63400,
                    656830
                ],
                [
                    1038,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    50300,
                    523953
                ],
                [
                    1039,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    54600,
                    536542
                ],
                [
                    1040,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    29000,
                    301956
                ],
                [
                    1041,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    65300,
                    679770
                ],
                [
                    1042,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    55100,
                    573216
                ],
                [
                    1043,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    107400,
                    1109352
                ],
                [
                    1044,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    31200,
                    323989
                ],
                [
                    1045,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    21700,
                    223991
                ],
                [
                    1046,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    19900,
                    207408
                ],
                [
                    1047,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    46900,
                    488226
                ],
                [
                    1048,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    91400,
                    948557
                ],
                [
                    1049,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    57700,
                    593721
                ],
                [
                    1050,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    35400,
                    368150
                ],
                [
                    1051,
                    10.38,
                    10.38,
                    10.38,
                    10.38,
                    52600,
                    545294
                ],
                [
                    1052,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    81900,
                    849773
                ],
                [
                    1053,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    93200,
                    863721
                ],
                [
                    1054,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    49900,
                    511626
                ],
                [
                    1055,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    23800,
                    246876
                ],
                [
                    1056,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    21900,
                    212948
                ],
                [
                    1057,
                    10.38,
                    10.38,
                    10.38,
                    10.38,
                    9100,
                    93458
                ],
                [
                    1058,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    33300,
                    320279
                ],
                [
                    1059,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    23700,
                    233394
                ],
                [
                    1100,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    32500,
                    337397
                ],
                [
                    1101,
                    10.38,
                    10.38,
                    10.38,
                    10.38,
                    44100,
                    430964
                ],
                [
                    1102,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    36300,
                    377062
                ],
                [
                    1103,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    26400,
                    269804
                ],
                [
                    1104,
                    10.38,
                    10.38,
                    10.38,
                    10.38,
                    26200,
                    263644
                ],
                [
                    1105,
                    10.38,
                    10.38,
                    10.38,
                    10.38,
                    32400,
                    336237
                ],
                [
                    1106,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    20500,
                    211568
                ],
                [
                    1107,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    26900,
                    278836
                ],
                [
                    1108,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    40300,
                    417569
                ],
                [
                    1109,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    47800,
                    495467
                ],
                [
                    1110,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    39500,
                    398996
                ],
                [
                    1111,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    11900,
                    123335
                ],
                [
                    1112,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    14300,
                    148162
                ],
                [
                    1113,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    14300,
                    148180
                ],
                [
                    1114,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    57800,
                    593874
                ],
                [
                    1115,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    31900,
                    325604
                ],
                [
                    1116,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    17300,
                    179438
                ],
                [
                    1117,
                    10.33,
                    10.33,
                    10.33,
                    10.33,
                    38500,
                    398148
                ],
                [
                    1118,
                    10.31,
                    10.31,
                    10.31,
                    10.31,
                    44400,
                    455339
                ],
                [
                    1119,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    75400,
                    778137
                ],
                [
                    1120,
                    10.35,
                    10.35,
                    10.35,
                    10.35,
                    82800,
                    753220
                ],
                [
                    1121,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    18000,
                    184150
                ],
                [
                    1122,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    47800,
                    493537
                ],
                [
                    1123,
                    10.33,
                    10.33,
                    10.33,
                    10.33,
                    14800,
                    152879
                ],
                [
                    1124,
                    10.33,
                    10.33,
                    10.33,
                    10.33,
                    14700,
                    151794
                ],
                [
                    1125,
                    10.35,
                    10.35,
                    10.35,
                    10.35,
                    24800,
                    256501
                ],
                [
                    1126,
                    10.35,
                    10.35,
                    10.35,
                    10.35,
                    5500,
                    56927
                ],
                [
                    1127,
                    10.35,
                    10.35,
                    10.35,
                    10.35,
                    9000,
                    88962
                ],
                [
                    1128,
                    10.34,
                    10.34,
                    10.34,
                    10.34,
                    7700,
                    79652
                ],
                [
                    1129,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    20200,
                    216417
                ],
                [
                    1130,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    0,
                    0
                ],
                [
                    1300,
                    10.38,
                    10.38,
                    10.38,
                    10.38,
                    66800,
                    694523
                ],
                [
                    1301,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    25900,
                    268550
                ],
                [
                    1302,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    25100,
                    258910
                ],
                [
                    1303,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    22100,
                    227435
                ],
                [
                    1304,
                    10.33,
                    10.33,
                    10.33,
                    10.33,
                    28700,
                    282804
                ],
                [
                    1305,
                    10.34,
                    10.34,
                    10.34,
                    10.34,
                    27700,
                    286078
                ],
                [
                    1306,
                    10.33,
                    10.33,
                    10.33,
                    10.33,
                    19700,
                    203495
                ],
                [
                    1307,
                    10.33,
                    10.33,
                    10.33,
                    10.33,
                    8800,
                    90890
                ],
                [
                    1308,
                    10.33,
                    10.33,
                    10.33,
                    10.33,
                    13400,
                    138454
                ],
                [
                    1309,
                    10.33,
                    10.33,
                    10.33,
                    10.33,
                    17600,
                    181824
                ],
                [
                    1310,
                    10.35,
                    10.35,
                    10.35,
                    10.35,
                    99800,
                    1026011
                ],
                [
                    1311,
                    10.37,
                    10.37,
                    10.37,
                    10.37,
                    36600,
                    378179
                ],
                [
                    1312,
                    10.35,
                    10.35,
                    10.35,
                    10.35,
                    32100,
                    332680
                ],
                [
                    1313,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    86800,
                    861016
                ],
                [
                    1314,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    39200,
                    401281
                ],
                [
                    1315,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    64200,
                    667419
                ],
                [
                    1316,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    43100,
                    427534
                ],
                [
                    1317,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    50100,
                    520791
                ],
                [
                    1318,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    30600,
                    305401
                ],
                [
                    1319,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    151200,
                    1580139
                ],
                [
                    1320,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    57300,
                    597062
                ],
                [
                    1321,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    40800,
                    397226
                ],
                [
                    1322,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    14900,
                    154926
                ],
                [
                    1323,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    45600,
                    475575
                ],
                [
                    1324,
                    10.48,
                    10.48,
                    10.48,
                    10.48,
                    224100,
                    2254855
                ],
                [
                    1325,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    125600,
                    1296958
                ],
                [
                    1326,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    17200,
                    173388
                ],
                [
                    1327,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    42000,
                    438375
                ],
                [
                    1328,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    61400,
                    639584
                ],
                [
                    1329,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    36100,
                    375423
                ],
                [
                    1330,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    11900,
                    121940
                ],
                [
                    1331,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    17800,
                    185385
                ],
                [
                    1332,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    15500,
                    161239
                ],
                [
                    1333,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    12300,
                    125890
                ],
                [
                    1334,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    69800,
                    723196
                ],
                [
                    1335,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    28500,
                    284635
                ],
                [
                    1336,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    32300,
                    335645
                ],
                [
                    1337,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    59300,
                    616700
                ],
                [
                    1338,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    15600,
                    162125
                ],
                [
                    1339,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    13700,
                    142437
                ],
                [
                    1340,
                    10.38,
                    10.38,
                    10.38,
                    10.38,
                    83300,
                    857669
                ],
                [
                    1341,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    41800,
                    439210
                ],
                [
                    1342,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    22800,
                    210945
                ],
                [
                    1343,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    20200,
                    209928
                ],
                [
                    1344,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    71500,
                    743180
                ],
                [
                    1345,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    51700,
                    506568
                ],
                [
                    1346,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    18900,
                    588089
                ],
                [
                    1347,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    71600,
                    747818
                ],
                [
                    1348,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    39400,
                    410994
                ],
                [
                    1349,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    43200,
                    449344
                ],
                [
                    1350,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    29600,
                    308672
                ],
                [
                    1351,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    8800,
                    91683
                ],
                [
                    1352,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    43600,
                    438452
                ],
                [
                    1353,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    68100,
                    701541
                ],
                [
                    1354,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    46900,
                    477295
                ],
                [
                    1355,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    43600,
                    455222
                ],
                [
                    1356,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    21100,
                    210650
                ],
                [
                    1357,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    28900,
                    307688
                ],
                [
                    1358,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    20200,
                    207501
                ],
                [
                    1359,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    12600,
                    131294
                ],
                [
                    1400,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    9500,
                    90587
                ],
                [
                    1401,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    20800,
                    216598
                ],
                [
                    1402,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    20000,
                    208201
                ],
                [
                    1403,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    59700,
                    611297
                ],
                [
                    1404,
                    10.38,
                    10.38,
                    10.38,
                    10.38,
                    41800,
                    427735
                ],
                [
                    1405,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    52200,
                    530685
                ],
                [
                    1406,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    15700,
                    145507
                ],
                [
                    1407,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    57100,
                    540666
                ],
                [
                    1408,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    27600,
                    284891
                ],
                [
                    1409,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    39200,
                    408699
                ],
                [
                    1410,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    167900,
                    1724347
                ],
                [
                    1411,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    41800,
                    429722
                ],
                [
                    1412,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    38300,
                    383938
                ],
                [
                    1413,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    7100,
                    74056
                ],
                [
                    1414,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    22200,
                    231440
                ],
                [
                    1415,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    15000,
                    156273
                ],
                [
                    1416,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    7700,
                    80176
                ],
                [
                    1417,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    74200,
                    762291
                ],
                [
                    1418,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    184600,
                    1887533
                ],
                [
                    1419,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    55400,
                    580033
                ],
                [
                    1420,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    23000,
                    240347
                ],
                [
                    1421,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    51100,
                    534985
                ],
                [
                    1422,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    37300,
                    389493
                ],
                [
                    1423,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    35600,
                    364465
                ],
                [
                    1424,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    15700,
                    163788
                ],
                [
                    1425,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    78100,
                    815762
                ],
                [
                    1426,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    19300,
                    201547
                ],
                [
                    1427,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    20400,
                    213013
                ],
                [
                    1428,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    51700,
                    536340
                ],
                [
                    1429,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    17100,
                    178429
                ],
                [
                    1430,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    35100,
                    341312
                ],
                [
                    1431,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    48000,
                    495925
                ],
                [
                    1432,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    21100,
                    216188
                ],
                [
                    1433,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    97900,
                    1021714
                ],
                [
                    1434,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    55100,
                    568222
                ],
                [
                    1435,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    24200,
                    254810
                ],
                [
                    1436,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    51800,
                    541164
                ],
                [
                    1437,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    46100,
                    477140
                ],
                [
                    1438,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    44100,
                    442042
                ],
                [
                    1439,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    100700,
                    1028143
                ],
                [
                    1440,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    60200,
                    621264
                ],
                [
                    1441,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    56600,
                    589878
                ],
                [
                    1442,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    97600,
                    1016115
                ],
                [
                    1443,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    75000,
                    766486
                ],
                [
                    1444,
                    10.39,
                    10.39,
                    10.39,
                    10.39,
                    133100,
                    1387120
                ],
                [
                    1445,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    122400,
                    1275881
                ],
                [
                    1446,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    40200,
                    417846
                ],
                [
                    1447,
                    10.41,
                    10.41,
                    10.41,
                    10.41,
                    44700,
                    466728
                ],
                [
                    1448,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    140500,
                    1410707
                ],
                [
                    1449,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    68000,
                    687820
                ],
                [
                    1450,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    43100,
                    449200
                ],
                [
                    1451,
                    10.43,
                    10.43,
                    10.43,
                    10.43,
                    66700,
                    688021
                ],
                [
                    1452,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    82400,
                    821448
                ],
                [
                    1453,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    192200,
                    1639193
                ],
                [
                    1454,
                    10.42,
                    10.42,
                    10.42,
                    10.42,
                    113700,
                    1168022
                ],
                [
                    1455,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    230600,
                    2336057
                ],
                [
                    1456,
                    10.44,
                    10.44,
                    10.44,
                    10.44,
                    270500,
                    2792705
                ],
                [
                    1457,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    0,
                    0
                ],
                [
                    1458,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    0,
                    0
                ],
                [
                    1459,
                    10.45,
                    10.45,
                    10.45,
                    10.45,
                    0,
                    0
                ],
                [
                    1500,
                    10.46,
                    10.46,
                    10.46,
                    10.46,
                    380800,
                    3847188
                ]
            ],
            "date": 20240919,
            "close": 10.46,
            "yclose": 10.12
        },
        {
            "minute": [
                [
                    925,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    566600,
                    5528064
                ],
                [
                    930,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    1194800,
                    11608641
                ],
                [
                    931,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    730800,
                    7109675
                ],
                [
                    932,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    474600,
                    4428397
                ],
                [
                    933,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    182900,
                    1743940
                ],
                [
                    934,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    266800,
                    2591562
                ],
                [
                    935,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    307600,
                    3002856
                ],
                [
                    936,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    189700,
                    1847184
                ],
                [
                    937,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    626400,
                    4689117
                ],
                [
                    938,
                    10.04,
                    10.04,
                    10.04,
                    10.04,
                    242200,
                    2373593
                ],
                [
                    939,
                    10,
                    10,
                    10,
                    10,
                    320500,
                    2857446
                ],
                [
                    940,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    531400,
                    5331804
                ],
                [
                    941,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    193000,
                    1919378
                ],
                [
                    942,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    280600,
                    2782852
                ],
                [
                    943,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    447900,
                    4516088
                ],
                [
                    944,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    351200,
                    3522733
                ],
                [
                    945,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    332800,
                    3342226
                ],
                [
                    946,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    253200,
                    2516536
                ],
                [
                    947,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    221300,
                    2216549
                ],
                [
                    948,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    97400,
                    955862
                ],
                [
                    949,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    309100,
                    3121042
                ],
                [
                    950,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    320300,
                    3247768
                ],
                [
                    951,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    110800,
                    1123166
                ],
                [
                    952,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    166100,
                    1669808
                ],
                [
                    953,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    114300,
                    1148793
                ],
                [
                    954,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    89300,
                    904392
                ],
                [
                    955,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    71900,
                    722248
                ],
                [
                    956,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    142900,
                    1443910
                ],
                [
                    957,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    123300,
                    1245197
                ],
                [
                    958,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    125000,
                    1259666
                ],
                [
                    959,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    50600,
                    497457
                ],
                [
                    1000,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    82800,
                    832076
                ],
                [
                    1001,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    145600,
                    1456288
                ],
                [
                    1002,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    80100,
                    784950
                ],
                [
                    1003,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    87400,
                    878100
                ],
                [
                    1004,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    56900,
                    571665
                ],
                [
                    1005,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    135500,
                    1255187
                ],
                [
                    1006,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    70200,
                    662419
                ],
                [
                    1007,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    29000,
                    292389
                ],
                [
                    1008,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    20300,
                    198958
                ],
                [
                    1009,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    27900,
                    271221
                ],
                [
                    1010,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    23200,
                    232679
                ],
                [
                    1011,
                    10.02,
                    10.02,
                    10.02,
                    10.02,
                    59200,
                    594956
                ],
                [
                    1012,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    103300,
                    1005309
                ],
                [
                    1013,
                    10,
                    10,
                    10,
                    10,
                    83600,
                    842400
                ],
                [
                    1014,
                    10.01,
                    10.01,
                    10.01,
                    10.01,
                    51900,
                    518219
                ],
                [
                    1015,
                    10,
                    10,
                    10,
                    10,
                    70300,
                    682981
                ],
                [
                    1016,
                    10.04,
                    10.04,
                    10.04,
                    10.04,
                    16400,
                    164202
                ],
                [
                    1017,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    7900,
                    79276
                ],
                [
                    1018,
                    10.04,
                    10.04,
                    10.04,
                    10.04,
                    43200,
                    425522
                ],
                [
                    1019,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    43800,
                    439143
                ],
                [
                    1020,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    35800,
                    355224
                ],
                [
                    1021,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    85800,
                    867001
                ],
                [
                    1022,
                    10,
                    10,
                    10,
                    10,
                    38400,
                    380361
                ],
                [
                    1023,
                    10.01,
                    10.01,
                    10.01,
                    10.01,
                    15500,
                    151116
                ],
                [
                    1024,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    61700,
                    612942
                ],
                [
                    1025,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    35100,
                    340813
                ],
                [
                    1026,
                    10,
                    10,
                    10,
                    10,
                    12600,
                    122974
                ],
                [
                    1027,
                    10.01,
                    10.01,
                    10.01,
                    10.01,
                    31400,
                    314284
                ],
                [
                    1028,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    89700,
                    882165
                ],
                [
                    1029,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    37200,
                    372807
                ],
                [
                    1030,
                    10.04,
                    10.04,
                    10.04,
                    10.04,
                    26700,
                    268555
                ],
                [
                    1031,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    27500,
                    276661
                ],
                [
                    1032,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    20600,
                    205224
                ],
                [
                    1033,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    17200,
                    173057
                ],
                [
                    1034,
                    10.01,
                    10.01,
                    10.01,
                    10.01,
                    83500,
                    837450
                ],
                [
                    1035,
                    10,
                    10,
                    10,
                    10,
                    24800,
                    215109
                ],
                [
                    1036,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    11300,
                    113230
                ],
                [
                    1037,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    144600,
                    1451964
                ],
                [
                    1038,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    21100,
                    211848
                ],
                [
                    1039,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    31800,
                    319230
                ],
                [
                    1040,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    25900,
                    260645
                ],
                [
                    1041,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    54500,
                    548220
                ],
                [
                    1042,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    72100,
                    713976
                ],
                [
                    1043,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    14300,
                    143903
                ],
                [
                    1044,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    28600,
                    287681
                ],
                [
                    1045,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    38700,
                    390065
                ],
                [
                    1046,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    21100,
                    213034
                ],
                [
                    1047,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    2600,
                    26243
                ],
                [
                    1048,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    18500,
                    186469
                ],
                [
                    1049,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    11900,
                    119980
                ],
                [
                    1050,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    7600,
                    76607
                ],
                [
                    1051,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    2300,
                    23167
                ],
                [
                    1052,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    11900,
                    109746
                ],
                [
                    1053,
                    10.04,
                    10.04,
                    10.04,
                    10.04,
                    32600,
                    327524
                ],
                [
                    1054,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    126300,
                    1207682
                ],
                [
                    1055,
                    10,
                    10,
                    10,
                    10,
                    30700,
                    307286
                ],
                [
                    1056,
                    10.01,
                    10.01,
                    10.01,
                    10.01,
                    13100,
                    131097
                ],
                [
                    1057,
                    10.02,
                    10.02,
                    10.02,
                    10.02,
                    2900,
                    29058
                ],
                [
                    1058,
                    10.02,
                    10.02,
                    10.02,
                    10.02,
                    2200,
                    22030
                ],
                [
                    1059,
                    10.02,
                    10.02,
                    10.02,
                    10.02,
                    10600,
                    106268
                ],
                [
                    1100,
                    10.02,
                    10.02,
                    10.02,
                    10.02,
                    28200,
                    268528
                ],
                [
                    1101,
                    10,
                    10,
                    10,
                    10,
                    51100,
                    509867
                ],
                [
                    1102,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    71700,
                    703107
                ],
                [
                    1103,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    86100,
                    854689
                ],
                [
                    1104,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    30900,
                    293386
                ],
                [
                    1105,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    14700,
                    146309
                ],
                [
                    1106,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    10000,
                    99538
                ],
                [
                    1107,
                    9.91,
                    9.91,
                    9.91,
                    9.91,
                    38100,
                    342390
                ],
                [
                    1108,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    29900,
                    292705
                ],
                [
                    1109,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    21400,
                    201656
                ],
                [
                    1110,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    28200,
                    272239
                ],
                [
                    1111,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    31500,
                    301813
                ],
                [
                    1112,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    25300,
                    251151
                ],
                [
                    1113,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    20700,
                    166612
                ],
                [
                    1114,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    22200,
                    220179
                ],
                [
                    1115,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    47800,
                    464584
                ],
                [
                    1116,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    6000,
                    59620
                ],
                [
                    1117,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    25300,
                    251284
                ],
                [
                    1118,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    32200,
                    319973
                ],
                [
                    1119,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    11800,
                    117281
                ],
                [
                    1120,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    27800,
                    276740
                ],
                [
                    1121,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    13700,
                    136505
                ],
                [
                    1122,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    15500,
                    147164
                ],
                [
                    1123,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    6700,
                    66638
                ],
                [
                    1124,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    35700,
                    353333
                ],
                [
                    1125,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    51000,
                    490832
                ],
                [
                    1126,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    21700,
                    214251
                ],
                [
                    1127,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    33900,
                    330316
                ],
                [
                    1128,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    17200,
                    140012
                ],
                [
                    1129,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    23700,
                    233294
                ],
                [
                    1130,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    0,
                    0
                ],
                [
                    1300,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    72000,
                    717012
                ],
                [
                    1301,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    30400,
                    294183
                ],
                [
                    1302,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    18300,
                    162135
                ],
                [
                    1303,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    7000,
                    58702
                ],
                [
                    1304,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    19800,
                    197075
                ],
                [
                    1305,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    2200,
                    21904
                ],
                [
                    1306,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    16600,
                    141293
                ],
                [
                    1307,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    9800,
                    97412
                ],
                [
                    1308,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    9900,
                    98403
                ],
                [
                    1309,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    9600,
                    95373
                ],
                [
                    1310,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    17600,
                    174761
                ],
                [
                    1311,
                    9.91,
                    9.91,
                    9.91,
                    9.91,
                    42100,
                    411821
                ],
                [
                    1312,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    89700,
                    870020
                ],
                [
                    1313,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    47700,
                    464993
                ],
                [
                    1314,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    74900,
                    733493
                ],
                [
                    1315,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    26000,
                    252328
                ],
                [
                    1316,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    29300,
                    291232
                ],
                [
                    1317,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    15600,
                    154735
                ],
                [
                    1318,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    33800,
                    335902
                ],
                [
                    1319,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    16200,
                    161039
                ],
                [
                    1320,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    16100,
                    159944
                ],
                [
                    1321,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    11700,
                    106286
                ],
                [
                    1322,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    16600,
                    165004
                ],
                [
                    1323,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    4300,
                    42753
                ],
                [
                    1324,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    34100,
                    334018
                ],
                [
                    1325,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    23500,
                    233264
                ],
                [
                    1326,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    8400,
                    82445
                ],
                [
                    1327,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    9900,
                    93341
                ],
                [
                    1328,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    17300,
                    180654
                ],
                [
                    1329,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    11100,
                    110334
                ],
                [
                    1330,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    600,
                    5965
                ],
                [
                    1331,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    8700,
                    86567
                ],
                [
                    1332,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    8600,
                    85556
                ],
                [
                    1333,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    23100,
                    229278
                ],
                [
                    1334,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    70400,
                    698376
                ],
                [
                    1335,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    10100,
                    98345
                ],
                [
                    1336,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    10400,
                    74612
                ],
                [
                    1337,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    7600,
                    75649
                ],
                [
                    1338,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    22200,
                    221353
                ],
                [
                    1339,
                    10,
                    10,
                    10,
                    10,
                    36000,
                    298608
                ],
                [
                    1340,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    123300,
                    1194141
                ],
                [
                    1341,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    59000,
                    581650
                ],
                [
                    1342,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    48700,
                    488539
                ],
                [
                    1343,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    50400,
                    506348
                ],
                [
                    1344,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    215700,
                    2124263
                ],
                [
                    1345,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    85700,
                    865258
                ],
                [
                    1346,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    56300,
                    567125
                ],
                [
                    1347,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    59500,
                    546651
                ],
                [
                    1348,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    39500,
                    398495
                ],
                [
                    1349,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    9300,
                    93824
                ],
                [
                    1350,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    39900,
                    402171
                ],
                [
                    1351,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    56100,
                    556848
                ],
                [
                    1352,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    31900,
                    315191
                ],
                [
                    1353,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    24300,
                    245895
                ],
                [
                    1354,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    68000,
                    627043
                ],
                [
                    1355,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    11200,
                    113050
                ],
                [
                    1356,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    13000,
                    130976
                ],
                [
                    1357,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    39900,
                    403864
                ],
                [
                    1358,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    84900,
                    860094
                ],
                [
                    1359,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    133700,
                    1346359
                ],
                [
                    1400,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    87900,
                    895744
                ],
                [
                    1401,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    102300,
                    1040334
                ],
                [
                    1402,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    55400,
                    560827
                ],
                [
                    1403,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    17100,
                    177533
                ],
                [
                    1404,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    33000,
                    335525
                ],
                [
                    1405,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    23700,
                    241222
                ],
                [
                    1406,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    61800,
                    626854
                ],
                [
                    1407,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    45700,
                    464466
                ],
                [
                    1408,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    23900,
                    240466
                ],
                [
                    1409,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    95200,
                    934162
                ],
                [
                    1410,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    21100,
                    214247
                ],
                [
                    1411,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    11000,
                    111758
                ],
                [
                    1412,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    50500,
                    510523
                ],
                [
                    1413,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    27100,
                    275901
                ],
                [
                    1414,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    43100,
                    438204
                ],
                [
                    1415,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    21200,
                    215201
                ],
                [
                    1416,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    22400,
                    207904
                ],
                [
                    1417,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    15900,
                    161205
                ],
                [
                    1418,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    66600,
                    735070
                ],
                [
                    1419,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    42300,
                    433178
                ],
                [
                    1420,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    25700,
                    261205
                ],
                [
                    1421,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    68000,
                    690337
                ],
                [
                    1422,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    22300,
                    228139
                ],
                [
                    1423,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    26900,
                    272445
                ],
                [
                    1424,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    17700,
                    179065
                ],
                [
                    1425,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    23300,
                    222264
                ],
                [
                    1426,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    36700,
                    370670
                ],
                [
                    1427,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    19900,
                    197081
                ],
                [
                    1428,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    8700,
                    87014
                ],
                [
                    1429,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    44200,
                    446848
                ],
                [
                    1430,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    16800,
                    169807
                ],
                [
                    1431,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    45800,
                    453389
                ],
                [
                    1432,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    29400,
                    282741
                ],
                [
                    1433,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    25600,
                    238186
                ],
                [
                    1434,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    29200,
                    298082
                ],
                [
                    1435,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    20200,
                    204687
                ],
                [
                    1436,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    37900,
                    384286
                ],
                [
                    1437,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    40700,
                    404278
                ],
                [
                    1438,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    28600,
                    286618
                ],
                [
                    1439,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    34900,
                    343383
                ],
                [
                    1440,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    10500,
                    106267
                ],
                [
                    1441,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    65000,
                    592042
                ],
                [
                    1442,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    60300,
                    580242
                ],
                [
                    1443,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    25100,
                    253721
                ],
                [
                    1444,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    124800,
                    1244572
                ],
                [
                    1445,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    80000,
                    804117
                ],
                [
                    1446,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    61100,
                    608345
                ],
                [
                    1447,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    27000,
                    267088
                ],
                [
                    1448,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    27900,
                    275963
                ],
                [
                    1449,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    58500,
                    564474
                ],
                [
                    1450,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    112400,
                    935064
                ],
                [
                    1451,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    55800,
                    540688
                ],
                [
                    1452,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    81900,
                    806155
                ],
                [
                    1453,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    46600,
                    471029
                ],
                [
                    1454,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    87500,
                    864388
                ],
                [
                    1455,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    156200,
                    1578127
                ],
                [
                    1456,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    145500,
                    1388403
                ],
                [
                    1457,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    0,
                    0
                ],
                [
                    1458,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    0,
                    0
                ],
                [
                    1459,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    0,
                    0
                ],
                [
                    1500,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    207500,
                    2053348
                ]
            ],
            "date": 20240918,
            "close": 10.12,
            "yclose": 10.09
        },
        {
            "minute": [
                [
                    925,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    655400,
                    6517824
                ],
                [
                    930,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    1995600,
                    19630053
                ],
                [
                    931,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    1698400,
                    17164867
                ],
                [
                    932,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    965800,
                    9674153
                ],
                [
                    933,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    500200,
                    4593700
                ],
                [
                    934,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    616100,
                    6194884
                ],
                [
                    935,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    288500,
                    2836292
                ],
                [
                    936,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    251600,
                    2587684
                ],
                [
                    937,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    376900,
                    3752071
                ],
                [
                    938,
                    10.4,
                    10.4,
                    10.4,
                    10.4,
                    1288300,
                    12921758
                ],
                [
                    939,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    806100,
                    8366013
                ],
                [
                    940,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    294800,
                    2972387
                ],
                [
                    941,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    439100,
                    4303945
                ],
                [
                    942,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    246500,
                    2431963
                ],
                [
                    943,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    354700,
                    3521353
                ],
                [
                    944,
                    10.31,
                    10.31,
                    10.31,
                    10.31,
                    387300,
                    3976877
                ],
                [
                    945,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    254100,
                    2481540
                ],
                [
                    946,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    219100,
                    2119331
                ],
                [
                    947,
                    10.36,
                    10.36,
                    10.36,
                    10.36,
                    475600,
                    4642881
                ],
                [
                    948,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    238000,
                    2450207
                ],
                [
                    949,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    146300,
                    1481035
                ],
                [
                    950,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    153000,
                    1158319
                ],
                [
                    951,
                    10.22,
                    10.22,
                    10.22,
                    10.22,
                    169700,
                    1730713
                ],
                [
                    952,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    227800,
                    2329510
                ],
                [
                    953,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    51400,
                    521534
                ],
                [
                    954,
                    10.27,
                    10.27,
                    10.27,
                    10.27,
                    168400,
                    1729528
                ],
                [
                    955,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    92800,
                    949741
                ],
                [
                    956,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    269600,
                    2732568
                ],
                [
                    957,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    221600,
                    2288422
                ],
                [
                    958,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    98600,
                    953637
                ],
                [
                    959,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    78800,
                    854046
                ],
                [
                    1000,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    89800,
                    923922
                ],
                [
                    1001,
                    10.27,
                    10.27,
                    10.27,
                    10.27,
                    127000,
                    1292482
                ],
                [
                    1002,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    69700,
                    704363
                ],
                [
                    1003,
                    10.23,
                    10.23,
                    10.23,
                    10.23,
                    283800,
                    2808167
                ],
                [
                    1004,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    225600,
                    2300181
                ],
                [
                    1005,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    220000,
                    2232146
                ],
                [
                    1006,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    91300,
                    935260
                ],
                [
                    1007,
                    10.21,
                    10.21,
                    10.21,
                    10.21,
                    70800,
                    724475
                ],
                [
                    1008,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    58100,
                    522823
                ],
                [
                    1009,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    106500,
                    1054812
                ],
                [
                    1010,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    125100,
                    1272631
                ],
                [
                    1011,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    182700,
                    1813362
                ],
                [
                    1012,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    145300,
                    1438680
                ],
                [
                    1013,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    379000,
                    3847460
                ],
                [
                    1014,
                    10.32,
                    10.32,
                    10.32,
                    10.32,
                    581100,
                    5871523
                ],
                [
                    1015,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    156400,
                    1613644
                ],
                [
                    1016,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    91100,
                    908162
                ],
                [
                    1017,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    64600,
                    664104
                ],
                [
                    1018,
                    10.31,
                    10.31,
                    10.31,
                    10.31,
                    167000,
                    1710876
                ],
                [
                    1019,
                    10.3,
                    10.3,
                    10.3,
                    10.3,
                    111600,
                    1143596
                ],
                [
                    1020,
                    10.29,
                    10.29,
                    10.29,
                    10.29,
                    86600,
                    881577
                ],
                [
                    1021,
                    10.28,
                    10.28,
                    10.28,
                    10.28,
                    50700,
                    520181
                ],
                [
                    1022,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    25900,
                    265942
                ],
                [
                    1023,
                    10.25,
                    10.25,
                    10.25,
                    10.25,
                    27400,
                    281121
                ],
                [
                    1024,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    58500,
                    582713
                ],
                [
                    1025,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    36600,
                    375199
                ],
                [
                    1026,
                    10.26,
                    10.26,
                    10.26,
                    10.26,
                    18900,
                    190674
                ],
                [
                    1027,
                    10.24,
                    10.24,
                    10.24,
                    10.24,
                    14100,
                    144485
                ],
                [
                    1028,
                    10.23,
                    10.23,
                    10.23,
                    10.23,
                    34500,
                    353202
                ],
                [
                    1029,
                    10.23,
                    10.23,
                    10.23,
                    10.23,
                    33700,
                    342679
                ],
                [
                    1030,
                    10.18,
                    10.18,
                    10.18,
                    10.18,
                    95000,
                    945104
                ],
                [
                    1031,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    55500,
                    546879
                ],
                [
                    1032,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    27000,
                    275348
                ],
                [
                    1033,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    12500,
                    127558
                ],
                [
                    1034,
                    10.2,
                    10.2,
                    10.2,
                    10.2,
                    66300,
                    597535
                ],
                [
                    1035,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    23400,
                    238447
                ],
                [
                    1036,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    57600,
                    584733
                ],
                [
                    1037,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    119300,
                    1160620
                ],
                [
                    1038,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    110800,
                    1125330
                ],
                [
                    1039,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    45500,
                    433125
                ],
                [
                    1040,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    25100,
                    210014
                ],
                [
                    1041,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    40300,
                    408527
                ],
                [
                    1042,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    56300,
                    588609
                ],
                [
                    1043,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    33800,
                    341261
                ],
                [
                    1044,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    47000,
                    465472
                ],
                [
                    1045,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    23300,
                    235796
                ],
                [
                    1046,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    110100,
                    1114419
                ],
                [
                    1047,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    31500,
                    306977
                ],
                [
                    1048,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    37800,
                    382782
                ],
                [
                    1049,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    89400,
                    900457
                ],
                [
                    1050,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    117400,
                    1101460
                ],
                [
                    1051,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    78500,
                    791692
                ],
                [
                    1052,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    28000,
                    282947
                ],
                [
                    1053,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    56400,
                    568597
                ],
                [
                    1054,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    22200,
                    224138
                ],
                [
                    1055,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    16600,
                    167687
                ],
                [
                    1056,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    9700,
                    98034
                ],
                [
                    1057,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    10800,
                    108073
                ],
                [
                    1058,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    131900,
                    1308630
                ],
                [
                    1059,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    17400,
                    175680
                ],
                [
                    1100,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    12000,
                    121181
                ],
                [
                    1101,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    41000,
                    425286
                ],
                [
                    1102,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    12400,
                    125412
                ],
                [
                    1103,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    21200,
                    214522
                ],
                [
                    1104,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    8700,
                    88131
                ],
                [
                    1105,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    29700,
                    301021
                ],
                [
                    1106,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    4000,
                    40491
                ],
                [
                    1107,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    12400,
                    125625
                ],
                [
                    1108,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    17900,
                    136807
                ],
                [
                    1109,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    11400,
                    115583
                ],
                [
                    1110,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    11600,
                    117651
                ],
                [
                    1111,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    2600,
                    26359
                ],
                [
                    1112,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    6200,
                    62808
                ],
                [
                    1113,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    23500,
                    215559
                ],
                [
                    1114,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    2300,
                    23295
                ],
                [
                    1115,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    19300,
                    195422
                ],
                [
                    1116,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    17800,
                    180054
                ],
                [
                    1117,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    18200,
                    183940
                ],
                [
                    1118,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    9200,
                    92939
                ],
                [
                    1119,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    33100,
                    339351
                ],
                [
                    1120,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    13300,
                    112016
                ],
                [
                    1121,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    16100,
                    161481
                ],
                [
                    1122,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    2500,
                    25251
                ],
                [
                    1123,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    16600,
                    167772
                ],
                [
                    1124,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    4600,
                    46521
                ],
                [
                    1125,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    6900,
                    69774
                ],
                [
                    1126,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    11000,
                    111183
                ],
                [
                    1127,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    13200,
                    133428
                ],
                [
                    1128,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    4900,
                    49579
                ],
                [
                    1129,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    14500,
                    146883
                ],
                [
                    1130,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    0,
                    0
                ],
                [
                    1300,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    105900,
                    1034437
                ],
                [
                    1301,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    37600,
                    379767
                ],
                [
                    1302,
                    10.16,
                    10.16,
                    10.16,
                    10.16,
                    30200,
                    320021
                ],
                [
                    1303,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    28900,
                    275889
                ],
                [
                    1304,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    27700,
                    280938
                ],
                [
                    1305,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    27200,
                    275259
                ],
                [
                    1306,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    14300,
                    137939
                ],
                [
                    1307,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    16400,
                    166154
                ],
                [
                    1308,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    7800,
                    73959
                ],
                [
                    1309,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    13300,
                    132737
                ],
                [
                    1310,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    14500,
                    146746
                ],
                [
                    1311,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    75400,
                    698112
                ],
                [
                    1312,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    26700,
                    269462
                ],
                [
                    1313,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    54700,
                    541691
                ],
                [
                    1314,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    19400,
                    170386
                ],
                [
                    1315,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    29400,
                    296398
                ],
                [
                    1316,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    27200,
                    274095
                ],
                [
                    1317,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    14300,
                    144322
                ],
                [
                    1318,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    14700,
                    148451
                ],
                [
                    1319,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    7700,
                    77744
                ],
                [
                    1320,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    18100,
                    182711
                ],
                [
                    1321,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    12800,
                    129070
                ],
                [
                    1322,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    31000,
                    252152
                ],
                [
                    1323,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    30600,
                    291040
                ],
                [
                    1324,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    60900,
                    603387
                ],
                [
                    1325,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    73400,
                    737859
                ],
                [
                    1326,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    8400,
                    84470
                ],
                [
                    1327,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    5900,
                    59451
                ],
                [
                    1328,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    24900,
                    250536
                ],
                [
                    1329,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    30100,
                    290738
                ],
                [
                    1330,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    22900,
                    230848
                ],
                [
                    1331,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    8600,
                    82727
                ],
                [
                    1332,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    17700,
                    171427
                ],
                [
                    1333,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    22400,
                    225966
                ],
                [
                    1334,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    24700,
                    205973
                ],
                [
                    1335,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    14300,
                    144506
                ],
                [
                    1336,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    44000,
                    445820
                ],
                [
                    1337,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    62100,
                    628963
                ],
                [
                    1338,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    3400,
                    34398
                ],
                [
                    1339,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    53900,
                    545289
                ],
                [
                    1340,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    39800,
                    417689
                ],
                [
                    1341,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    9100,
                    99876
                ],
                [
                    1342,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    7300,
                    71774
                ],
                [
                    1343,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    38400,
                    389238
                ],
                [
                    1344,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    53400,
                    541460
                ],
                [
                    1345,
                    10.19,
                    10.19,
                    10.19,
                    10.19,
                    92200,
                    916983
                ],
                [
                    1346,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    64900,
                    660740
                ],
                [
                    1347,
                    10.17,
                    10.17,
                    10.17,
                    10.17,
                    21400,
                    204485
                ],
                [
                    1348,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    32600,
                    330835
                ],
                [
                    1349,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    8200,
                    83107
                ],
                [
                    1350,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    10800,
                    109590
                ],
                [
                    1351,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    8500,
                    86197
                ],
                [
                    1352,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    19000,
                    192501
                ],
                [
                    1353,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    3600,
                    36413
                ],
                [
                    1354,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    22400,
                    224473
                ],
                [
                    1355,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    13600,
                    127305
                ],
                [
                    1356,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    18200,
                    183839
                ],
                [
                    1357,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    11600,
                    117278
                ],
                [
                    1358,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    1900,
                    19217
                ],
                [
                    1359,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    5500,
                    55660
                ],
                [
                    1400,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    25900,
                    261813
                ],
                [
                    1401,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    20700,
                    209215
                ],
                [
                    1402,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    32200,
                    325352
                ],
                [
                    1403,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    19200,
                    194195
                ],
                [
                    1404,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    29800,
                    241065
                ],
                [
                    1405,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    37400,
                    379419
                ],
                [
                    1406,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    42700,
                    433036
                ],
                [
                    1407,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    19200,
                    194723
                ],
                [
                    1408,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    10500,
                    106392
                ],
                [
                    1409,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    35100,
                    336566
                ],
                [
                    1410,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    28800,
                    263699
                ],
                [
                    1411,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    22900,
                    221280
                ],
                [
                    1412,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    22300,
                    213123
                ],
                [
                    1413,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    62400,
                    609016
                ],
                [
                    1414,
                    10.14,
                    10.14,
                    10.14,
                    10.14,
                    23900,
                    247246
                ],
                [
                    1415,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    29800,
                    299692
                ],
                [
                    1416,
                    10.13,
                    10.13,
                    10.13,
                    10.13,
                    17200,
                    174167
                ],
                [
                    1417,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    12700,
                    128652
                ],
                [
                    1418,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    58600,
                    593064
                ],
                [
                    1419,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    22800,
                    218596
                ],
                [
                    1420,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    25700,
                    259937
                ],
                [
                    1421,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    31200,
                    315671
                ],
                [
                    1422,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    37600,
                    343135
                ],
                [
                    1423,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    58500,
                    586598
                ],
                [
                    1424,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    16200,
                    160893
                ],
                [
                    1425,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    18700,
                    189226
                ],
                [
                    1426,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    25400,
                    254990
                ],
                [
                    1427,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    53600,
                    528883
                ],
                [
                    1428,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    22500,
                    211502
                ],
                [
                    1429,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    27100,
                    274166
                ],
                [
                    1430,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    24700,
                    249839
                ],
                [
                    1431,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    36300,
                    367262
                ],
                [
                    1432,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    44300,
                    377613
                ],
                [
                    1433,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    41500,
                    370414
                ],
                [
                    1434,
                    10.12,
                    10.12,
                    10.12,
                    10.12,
                    23700,
                    223559
                ],
                [
                    1435,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    27900,
                    282185
                ],
                [
                    1436,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    65500,
                    642955
                ],
                [
                    1437,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    60500,
                    575871
                ],
                [
                    1438,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    93000,
                    882558
                ],
                [
                    1439,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    59300,
                    579960
                ],
                [
                    1440,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    23100,
                    233241
                ],
                [
                    1441,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    110100,
                    1111174
                ],
                [
                    1442,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    61400,
                    620824
                ],
                [
                    1443,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    83000,
                    835588
                ],
                [
                    1444,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    117400,
                    1131968
                ],
                [
                    1445,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    97500,
                    982801
                ],
                [
                    1446,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    84900,
                    835925
                ],
                [
                    1447,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    63500,
                    637285
                ],
                [
                    1448,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    88100,
                    902631
                ],
                [
                    1449,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    64100,
                    636389
                ],
                [
                    1450,
                    10.01,
                    10.01,
                    10.01,
                    10.01,
                    211800,
                    1826719
                ],
                [
                    1451,
                    10.01,
                    10.01,
                    10.01,
                    10.01,
                    136600,
                    1350713
                ],
                [
                    1452,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    96200,
                    831269
                ],
                [
                    1453,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    151400,
                    1506934
                ],
                [
                    1454,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    94500,
                    934947
                ],
                [
                    1455,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    137500,
                    1364524
                ],
                [
                    1456,
                    10.04,
                    10.04,
                    10.04,
                    10.04,
                    219000,
                    2136410
                ],
                [
                    1457,
                    10.04,
                    10.04,
                    10.04,
                    10.04,
                    0,
                    0
                ],
                [
                    1458,
                    10.04,
                    10.04,
                    10.04,
                    10.04,
                    0,
                    0
                ],
                [
                    1459,
                    10.04,
                    10.04,
                    10.04,
                    10.04,
                    0,
                    0
                ],
                [
                    1500,
                    10.09,
                    10.09,
                    10.09,
                    10.09,
                    379400,
                    3666706
                ]
            ],
            "date": 20240913,
            "close": 10.09,
            "yclose": 9.75
        },
        {
            "minute": [
                [
                    925,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    199000,
                    1915902
                ],
                [
                    930,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    735200,
                    7040259
                ],
                [
                    931,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    427800,
                    4063646
                ],
                [
                    932,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    492300,
                    4762039
                ],
                [
                    933,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    179700,
                    1676391
                ],
                [
                    934,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    332200,
                    3203759
                ],
                [
                    935,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    225900,
                    2276525
                ],
                [
                    936,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    179100,
                    1752323
                ],
                [
                    937,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    133200,
                    1313183
                ],
                [
                    938,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    115700,
                    1133088
                ],
                [
                    939,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    128400,
                    1183587
                ],
                [
                    940,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    147300,
                    1420247
                ],
                [
                    941,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    363700,
                    3574330
                ],
                [
                    942,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    282000,
                    2744701
                ],
                [
                    943,
                    9.97,
                    9.97,
                    9.97,
                    9.97,
                    248700,
                    2412873
                ],
                [
                    944,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    121500,
                    1200460
                ],
                [
                    945,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    64900,
                    643906
                ],
                [
                    946,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    122200,
                    1207981
                ],
                [
                    947,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    89300,
                    884535
                ],
                [
                    948,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    126300,
                    1252245
                ],
                [
                    949,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    97100,
                    930414
                ],
                [
                    950,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    65700,
                    633549
                ],
                [
                    951,
                    9.91,
                    9.91,
                    9.91,
                    9.91,
                    75300,
                    675529
                ],
                [
                    952,
                    9.97,
                    9.97,
                    9.97,
                    9.97,
                    180500,
                    1789508
                ],
                [
                    953,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    159300,
                    1597079
                ],
                [
                    954,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    321200,
                    3184353
                ],
                [
                    955,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    289500,
                    2807725
                ],
                [
                    956,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    182200,
                    1811394
                ],
                [
                    957,
                    10,
                    10,
                    10,
                    10,
                    278400,
                    2793112
                ],
                [
                    958,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    210200,
                    2087349
                ],
                [
                    959,
                    10.02,
                    10.02,
                    10.02,
                    10.02,
                    311500,
                    3088174
                ],
                [
                    1000,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    128600,
                    1282527
                ],
                [
                    1001,
                    10.07,
                    10.07,
                    10.07,
                    10.07,
                    276000,
                    2716202
                ],
                [
                    1002,
                    10.05,
                    10.05,
                    10.05,
                    10.05,
                    373300,
                    3711166
                ],
                [
                    1003,
                    10.1,
                    10.1,
                    10.1,
                    10.1,
                    237200,
                    2364205
                ],
                [
                    1004,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    274600,
                    2529731
                ],
                [
                    1005,
                    10.15,
                    10.15,
                    10.15,
                    10.15,
                    461100,
                    4632078
                ],
                [
                    1006,
                    10.11,
                    10.11,
                    10.11,
                    10.11,
                    284000,
                    2796465
                ],
                [
                    1007,
                    10.08,
                    10.08,
                    10.08,
                    10.08,
                    151800,
                    1511160
                ],
                [
                    1008,
                    10.06,
                    10.06,
                    10.06,
                    10.06,
                    93200,
                    907145
                ],
                [
                    1009,
                    10.04,
                    10.04,
                    10.04,
                    10.04,
                    93000,
                    924783
                ],
                [
                    1010,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    74800,
                    727713
                ],
                [
                    1011,
                    10.01,
                    10.01,
                    10.01,
                    10.01,
                    70400,
                    670225
                ],
                [
                    1012,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    62800,
                    600384
                ],
                [
                    1013,
                    10.04,
                    10.04,
                    10.04,
                    10.04,
                    113100,
                    1135166
                ],
                [
                    1014,
                    10.01,
                    10.01,
                    10.01,
                    10.01,
                    64500,
                    641112
                ],
                [
                    1015,
                    10,
                    10,
                    10,
                    10,
                    96400,
                    983721
                ],
                [
                    1016,
                    10.01,
                    10.01,
                    10.01,
                    10.01,
                    43200,
                    432318
                ],
                [
                    1017,
                    10.02,
                    10.02,
                    10.02,
                    10.02,
                    57200,
                    572699
                ],
                [
                    1018,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    34800,
                    348100
                ],
                [
                    1019,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    36600,
                    360443
                ],
                [
                    1020,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    29000,
                    284587
                ],
                [
                    1021,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    36200,
                    340746
                ],
                [
                    1022,
                    10,
                    10,
                    10,
                    10,
                    45100,
                    445926
                ],
                [
                    1023,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    63200,
                    528717
                ],
                [
                    1024,
                    10,
                    10,
                    10,
                    10,
                    25800,
                    258202
                ],
                [
                    1025,
                    10.04,
                    10.04,
                    10.04,
                    10.04,
                    112400,
                    1123008
                ],
                [
                    1026,
                    10,
                    10,
                    10,
                    10,
                    39900,
                    373178
                ],
                [
                    1027,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    35700,
                    356485
                ],
                [
                    1028,
                    10.03,
                    10.03,
                    10.03,
                    10.03,
                    21600,
                    216530
                ],
                [
                    1029,
                    10,
                    10,
                    10,
                    10,
                    100300,
                    985820
                ],
                [
                    1030,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    63100,
                    630389
                ],
                [
                    1031,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    35700,
                    356106
                ],
                [
                    1032,
                    9.97,
                    9.97,
                    9.97,
                    9.97,
                    35200,
                    351045
                ],
                [
                    1033,
                    9.97,
                    9.97,
                    9.97,
                    9.97,
                    21600,
                    214485
                ],
                [
                    1034,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    16200,
                    161564
                ],
                [
                    1035,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    43500,
                    433416
                ],
                [
                    1036,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    14300,
                    133447
                ],
                [
                    1037,
                    9.97,
                    9.97,
                    9.97,
                    9.97,
                    15800,
                    144478
                ],
                [
                    1038,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    39300,
                    391283
                ],
                [
                    1039,
                    9.97,
                    9.97,
                    9.97,
                    9.97,
                    33500,
                    333811
                ],
                [
                    1040,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    37000,
                    285652
                ],
                [
                    1041,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    36500,
                    363041
                ],
                [
                    1042,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    22200,
                    220712
                ],
                [
                    1043,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    27100,
                    269306
                ],
                [
                    1044,
                    9.91,
                    9.91,
                    9.91,
                    9.91,
                    57400,
                    588063
                ],
                [
                    1045,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    61800,
                    606047
                ],
                [
                    1046,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    37000,
                    362450
                ],
                [
                    1047,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    29600,
                    293126
                ],
                [
                    1048,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    105600,
                    1080417
                ],
                [
                    1049,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    24200,
                    239524
                ],
                [
                    1050,
                    9.91,
                    9.91,
                    9.91,
                    9.91,
                    14400,
                    142646
                ],
                [
                    1051,
                    9.91,
                    9.91,
                    9.91,
                    9.91,
                    9900,
                    98088
                ],
                [
                    1052,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    8700,
                    86351
                ],
                [
                    1053,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    20800,
                    206544
                ],
                [
                    1054,
                    9.91,
                    9.91,
                    9.91,
                    9.91,
                    26800,
                    265806
                ],
                [
                    1055,
                    9.91,
                    9.91,
                    9.91,
                    9.91,
                    22900,
                    226939
                ],
                [
                    1056,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    5100,
                    50538
                ],
                [
                    1057,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    56100,
                    556559
                ],
                [
                    1058,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    50900,
                    507442
                ],
                [
                    1059,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    29600,
                    294778
                ],
                [
                    1100,
                    9.97,
                    9.97,
                    9.97,
                    9.97,
                    44400,
                    442202
                ],
                [
                    1101,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    47100,
                    460080
                ],
                [
                    1102,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    11800,
                    117733
                ],
                [
                    1103,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    9100,
                    90821
                ],
                [
                    1104,
                    9.97,
                    9.97,
                    9.97,
                    9.97,
                    26300,
                    262540
                ],
                [
                    1105,
                    10,
                    10,
                    10,
                    10,
                    43000,
                    406669
                ],
                [
                    1106,
                    10,
                    10,
                    10,
                    10,
                    126500,
                    1250055
                ],
                [
                    1107,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    15900,
                    158747
                ],
                [
                    1108,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    12200,
                    121823
                ],
                [
                    1109,
                    9.97,
                    9.97,
                    9.97,
                    9.97,
                    43600,
                    435044
                ],
                [
                    1110,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    3900,
                    39920
                ],
                [
                    1111,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    3400,
                    33961
                ],
                [
                    1112,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    19300,
                    192806
                ],
                [
                    1113,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    10300,
                    102877
                ],
                [
                    1114,
                    9.99,
                    9.99,
                    9.99,
                    9.99,
                    52000,
                    518988
                ],
                [
                    1115,
                    9.98,
                    9.98,
                    9.98,
                    9.98,
                    18300,
                    182654
                ],
                [
                    1116,
                    9.97,
                    9.97,
                    9.97,
                    9.97,
                    33700,
                    332122
                ],
                [
                    1117,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    73800,
                    713809
                ],
                [
                    1118,
                    9.91,
                    9.91,
                    9.91,
                    9.91,
                    42500,
                    421597
                ],
                [
                    1119,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    22500,
                    223104
                ],
                [
                    1120,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    10900,
                    108189
                ],
                [
                    1121,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    17800,
                    176673
                ],
                [
                    1122,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    32000,
                    317114
                ],
                [
                    1123,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    14600,
                    138655
                ],
                [
                    1124,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    21900,
                    215866
                ],
                [
                    1125,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    28800,
                    281160
                ],
                [
                    1126,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    15800,
                    156420
                ],
                [
                    1127,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    57600,
                    570237
                ],
                [
                    1128,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    39900,
                    386898
                ],
                [
                    1129,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    44600,
                    441202
                ],
                [
                    1130,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    0,
                    0
                ],
                [
                    1300,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    194300,
                    1884863
                ],
                [
                    1301,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    32700,
                    322221
                ],
                [
                    1302,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    26100,
                    257530
                ],
                [
                    1303,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    31600,
                    301791
                ],
                [
                    1304,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    18200,
                    179501
                ],
                [
                    1305,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    13200,
                    127249
                ],
                [
                    1306,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    55500,
                    506884
                ],
                [
                    1307,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    25200,
                    248293
                ],
                [
                    1308,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    40400,
                    385986
                ],
                [
                    1309,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    20000,
                    196754
                ],
                [
                    1310,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    27800,
                    270775
                ],
                [
                    1311,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    23700,
                    227885
                ],
                [
                    1312,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    14800,
                    145959
                ],
                [
                    1313,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    64800,
                    623508
                ],
                [
                    1314,
                    9.92,
                    9.92,
                    9.92,
                    9.92,
                    77100,
                    738179
                ],
                [
                    1315,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    170300,
                    1674836
                ],
                [
                    1316,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    79000,
                    778188
                ],
                [
                    1317,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    35000,
                    348502
                ],
                [
                    1318,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    18600,
                    184848
                ],
                [
                    1319,
                    9.97,
                    9.97,
                    9.97,
                    9.97,
                    37400,
                    353727
                ],
                [
                    1320,
                    10.01,
                    10.01,
                    10.01,
                    10.01,
                    100700,
                    1003716
                ],
                [
                    1321,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    78500,
                    774296
                ],
                [
                    1322,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    15700,
                    156327
                ],
                [
                    1323,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    13100,
                    124497
                ],
                [
                    1324,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    9700,
                    96545
                ],
                [
                    1325,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    27500,
                    272730
                ],
                [
                    1326,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    23200,
                    230836
                ],
                [
                    1327,
                    9.95,
                    9.95,
                    9.95,
                    9.95,
                    9200,
                    91463
                ],
                [
                    1328,
                    9.96,
                    9.96,
                    9.96,
                    9.96,
                    21100,
                    209923
                ],
                [
                    1329,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    27000,
                    268609
                ],
                [
                    1330,
                    9.94,
                    9.94,
                    9.94,
                    9.94,
                    5500,
                    54671
                ],
                [
                    1331,
                    9.93,
                    9.93,
                    9.93,
                    9.93,
                    35200,
                    349606
                ],
                [
                    1332,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    55900,
                    393101
                ],
                [
                    1333,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    40300,
                    398306
                ],
                [
                    1334,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    30300,
                    287688
                ],
                [
                    1335,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    4300,
                    42533
                ],
                [
                    1336,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    26000,
                    199884
                ],
                [
                    1337,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    25200,
                    250418
                ],
                [
                    1338,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    18300,
                    179104
                ],
                [
                    1339,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    11800,
                    107729
                ],
                [
                    1340,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    4300,
                    42527
                ],
                [
                    1341,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    5100,
                    50490
                ],
                [
                    1342,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    34700,
                    327530
                ],
                [
                    1343,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    8600,
                    85059
                ],
                [
                    1344,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    11500,
                    113735
                ],
                [
                    1345,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    2600,
                    22755
                ],
                [
                    1346,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    13200,
                    130643
                ],
                [
                    1347,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    3200,
                    31670
                ],
                [
                    1348,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    3400,
                    33638
                ],
                [
                    1349,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    9100,
                    87046
                ],
                [
                    1350,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    1600,
                    15828
                ],
                [
                    1351,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    4400,
                    43534
                ],
                [
                    1352,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    3500,
                    34636
                ],
                [
                    1353,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    39100,
                    393462
                ],
                [
                    1354,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    23600,
                    240250
                ],
                [
                    1355,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    30800,
                    303879
                ],
                [
                    1356,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    13700,
                    135483
                ],
                [
                    1357,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    35200,
                    345725
                ],
                [
                    1358,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    26600,
                    296287
                ],
                [
                    1359,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    10400,
                    102746
                ],
                [
                    1400,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    18400,
                    179742
                ],
                [
                    1401,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    65200,
                    635623
                ],
                [
                    1402,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    8300,
                    81898
                ],
                [
                    1403,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    94800,
                    915597
                ],
                [
                    1404,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    75700,
                    749233
                ],
                [
                    1405,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    29400,
                    289312
                ],
                [
                    1406,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    138200,
                    1358971
                ],
                [
                    1407,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    45500,
                    436386
                ],
                [
                    1408,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    23000,
                    214956
                ],
                [
                    1409,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    84600,
                    798116
                ],
                [
                    1410,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    50400,
                    499309
                ],
                [
                    1411,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    38900,
                    395794
                ],
                [
                    1412,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    19900,
                    185271
                ],
                [
                    1413,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    19700,
                    191372
                ],
                [
                    1414,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    28700,
                    277879
                ],
                [
                    1415,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    29800,
                    293437
                ],
                [
                    1416,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    22800,
                    213845
                ],
                [
                    1417,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    53300,
                    497770
                ],
                [
                    1418,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    24600,
                    241102
                ],
                [
                    1419,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    9600,
                    94134
                ],
                [
                    1420,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    25900,
                    250974
                ],
                [
                    1421,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    4900,
                    48101
                ],
                [
                    1422,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    23300,
                    228803
                ],
                [
                    1423,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    24200,
                    238068
                ],
                [
                    1424,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    35700,
                    351175
                ],
                [
                    1425,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    8900,
                    86451
                ],
                [
                    1426,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    11600,
                    114001
                ],
                [
                    1427,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    11700,
                    114981
                ],
                [
                    1428,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    26100,
                    256297
                ],
                [
                    1429,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    11200,
                    109955
                ],
                [
                    1430,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    44100,
                    432682
                ],
                [
                    1431,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    10800,
                    106036
                ],
                [
                    1432,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    106900,
                    756479
                ],
                [
                    1433,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    27100,
                    242234
                ],
                [
                    1434,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    15200,
                    139207
                ],
                [
                    1435,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    71200,
                    668404
                ],
                [
                    1436,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    35900,
                    339749
                ],
                [
                    1437,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    97500,
                    948444
                ],
                [
                    1438,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    125600,
                    899006
                ],
                [
                    1439,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    50700,
                    501741
                ],
                [
                    1440,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    61100,
                    575962
                ],
                [
                    1441,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    78000,
                    743754
                ],
                [
                    1442,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    96400,
                    922530
                ],
                [
                    1443,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    34800,
                    339578
                ],
                [
                    1444,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    72200,
                    655226
                ],
                [
                    1445,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    50400,
                    495974
                ],
                [
                    1446,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    65800,
                    641923
                ],
                [
                    1447,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    47700,
                    466029
                ],
                [
                    1448,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    43400,
                    416813
                ],
                [
                    1449,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    99000,
                    962893
                ],
                [
                    1450,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    115800,
                    1047897
                ],
                [
                    1451,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    98700,
                    930764
                ],
                [
                    1452,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    113000,
                    1047958
                ],
                [
                    1453,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    96300,
                    939295
                ],
                [
                    1454,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    91400,
                    903920
                ],
                [
                    1455,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    119600,
                    1148407
                ],
                [
                    1456,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    133300,
                    1227647
                ],
                [
                    1457,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    0,
                    0
                ],
                [
                    1458,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    0,
                    0
                ],
                [
                    1459,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    0,
                    0
                ],
                [
                    1500,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    245100,
                    2223000
                ]
            ],
            "date": 20240912,
            "close": 9.75,
            "yclose": 9.89
        }
    ]
}