{
    "code": 0,
    "name": "浦发银行",
    "symbol": "600000.sh",
    "data": [
        {
            "minute": [
                [
                    925,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    34300,
                    208854
                ],
                [
                    930,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    840500,
                    6986452
                ],
                [
                    931,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    234300,
                    1979855
                ],
                [
                    932,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    242300,
                    1975450
                ],
                [
                    933,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    220700,
                    1812984
                ],
                [
                    934,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    226300,
                    1865571
                ],
                [
                    935,
                    8.56,
                    8.56,
                    8.56,
                    8.56,
                    349200,
                    2962854
                ],
                [
                    936,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    270700,
                    2265444
                ],
                [
                    937,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    155300,
                    1302236
                ],
                [
                    938,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    106100,
                    842685
                ],
                [
                    939,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    60200,
                    500289
                ],
                [
                    940,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    62800,
                    531668
                ],
                [
                    941,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    206200,
                    1719893
                ],
                [
                    942,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    35900,
                    291309
                ],
                [
                    943,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    122200,
                    1045789
                ],
                [
                    944,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    52200,
                    406943
                ],
                [
                    945,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    88700,
                    756913
                ],
                [
                    946,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    133900,
                    1117808
                ],
                [
                    947,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    74300,
                    622929
                ],
                [
                    948,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    51500,
                    437910
                ],
                [
                    949,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    65000,
                    552711
                ],
                [
                    950,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    379100,
                    3134420
                ],
                [
                    951,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    108800,
                    908116
                ],
                [
                    952,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    50500,
                    409832
                ],
                [
                    953,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    42300,
                    349733
                ],
                [
                    954,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    143900,
                    1115458
                ],
                [
                    955,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    71300,
                    598687
                ],
                [
                    956,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    114500,
                    966408
                ],
                [
                    957,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    43500,
                    365423
                ],
                [
                    958,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    99400,
                    865721
                ],
                [
                    959,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    25700,
                    218785
                ],
                [
                    1000,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    222700,
                    1746110
                ],
                [
                    1001,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    35900,
                    306989
                ],
                [
                    1002,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    59600,
                    508780
                ],
                [
                    1003,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    122500,
                    1040866
                ],
                [
                    1004,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    72500,
                    583109
                ],
                [
                    1005,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    357500,
                    3032375
                ],
                [
                    1006,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    129800,
                    1026193
                ],
                [
                    1007,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    38200,
                    325032
                ],
                [
                    1008,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    8600,
                    70749
                ],
                [
                    1009,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    139000,
                    1101561
                ],
                [
                    1010,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    61200,
                    490752
                ],
                [
                    1011,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    71600,
                    601392
                ],
                [
                    1012,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    76400,
                    653837
                ],
                [
                    1013,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    10500,
                    88604
                ],
                [
                    1014,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    74100,
                    620492
                ],
                [
                    1015,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    104800,
                    854539
                ],
                [
                    1016,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    121400,
                    1026519
                ],
                [
                    1017,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    32400,
                    277485
                ],
                [
                    1018,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    13900,
                    87919
                ],
                [
                    1019,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    17600,
                    150234
                ],
                [
                    1020,
                    8.55,
                    8.55,
                    8.55,
                    8.55,
                    147000,
                    1238178
                ],
                [
                    1021,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    84000,
                    703838
                ],
                [
                    1022,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    53300,
                    444049
                ],
                [
                    1023,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    44300,
                    377713
                ],
                [
                    1024,
                    8.55,
                    8.55,
                    8.55,
                    8.55,
                    51300,
                    436794
                ],
                [
                    1025,
                    8.56,
                    8.56,
                    8.56,
                    8.56,
                    196700,
                    1687785
                ],
                [
                    1026,
                    8.56,
                    8.56,
                    8.56,
                    8.56,
                    75900,
                    658185
                ],
                [
                    1027,
                    8.55,
                    8.55,
                    8.55,
                    8.55,
                    103600,
                    883666
                ],
                [
                    1028,
                    8.57,
                    8.57,
                    8.57,
                    8.57,
                    478500,
                    4053111
                ],
                [
                    1029,
                    8.55,
                    8.55,
                    8.55,
                    8.55,
                    186000,
                    1659304
                ],
                [
                    1030,
                    8.55,
                    8.55,
                    8.55,
                    8.55,
                    27100,
                    231851
                ],
                [
                    1031,
                    8.56,
                    8.56,
                    8.56,
                    8.56,
                    17100,
                    134339
                ],
                [
                    1032,
                    8.55,
                    8.55,
                    8.55,
                    8.55,
                    84300,
                    712113
                ],
                [
                    1033,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    195300,
                    1619135
                ],
                [
                    1034,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    28700,
                    248132
                ],
                [
                    1035,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    21200,
                    180709
                ],
                [
                    1036,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    17100,
                    144048
                ],
                [
                    1037,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    37600,
                    275304
                ],
                [
                    1038,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    28400,
                    242178
                ],
                [
                    1039,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    89700,
                    763579
                ],
                [
                    1040,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    97000,
                    757992
                ],
                [
                    1041,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    77900,
                    663779
                ],
                [
                    1042,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    36900,
                    310345
                ],
                [
                    1043,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    61200,
                    513615
                ],
                [
                    1044,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    41300,
                    346363
                ],
                [
                    1045,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    10800,
                    90383
                ],
                [
                    1046,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    38600,
                    313755
                ],
                [
                    1047,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    18300,
                    144107
                ],
                [
                    1048,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    72500,
                    576310
                ],
                [
                    1049,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    47100,
                    387836
                ],
                [
                    1050,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    25300,
                    215781
                ],
                [
                    1051,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    83800,
                    715100
                ],
                [
                    1052,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    57400,
                    469117
                ],
                [
                    1053,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    39600,
                    341281
                ],
                [
                    1054,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    29300,
                    248185
                ],
                [
                    1055,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    43500,
                    357334
                ],
                [
                    1056,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    18600,
                    148399
                ],
                [
                    1057,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    22400,
                    191016
                ],
                [
                    1058,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    69700,
                    586902
                ],
                [
                    1059,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    87100,
                    740939
                ],
                [
                    1100,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    68600,
                    553162
                ],
                [
                    1101,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    38400,
                    324174
                ],
                [
                    1102,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    35700,
                    303641
                ],
                [
                    1103,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    47300,
                    391459
                ],
                [
                    1104,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    38700,
                    328138
                ],
                [
                    1105,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    56300,
                    454025
                ],
                [
                    1106,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    92300,
                    787244
                ],
                [
                    1107,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    56100,
                    477376
                ],
                [
                    1108,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    179700,
                    1468905
                ],
                [
                    1109,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    78100,
                    665818
                ],
                [
                    1110,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    60000,
                    506289
                ],
                [
                    1111,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    48400,
                    403681
                ],
                [
                    1112,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    71700,
                    622291
                ],
                [
                    1113,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    13300,
                    110607
                ],
                [
                    1114,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    19300,
                    164189
                ],
                [
                    1115,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    199700,
                    1679475
                ],
                [
                    1116,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    71100,
                    601345
                ],
                [
                    1117,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    43300,
                    364387
                ],
                [
                    1118,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    43500,
                    371304
                ],
                [
                    1119,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    26000,
                    221826
                ],
                [
                    1120,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    36200,
                    307878
                ],
                [
                    1121,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    11700,
                    99731
                ],
                [
                    1122,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    41400,
                    333155
                ],
                [
                    1123,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    9700,
                    82694
                ],
                [
                    1124,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    15200,
                    129534
                ],
                [
                    1125,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    78700,
                    666326
                ],
                [
                    1126,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    47600,
                    404269
                ],
                [
                    1127,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    14000,
                    119238
                ],
                [
                    1128,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    9600,
                    80067
                ],
                [
                    1129,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    49300,
                    415353
                ],
                [
                    1130,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    0,
                    0
                ],
                [
                    1300,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    202800,
                    1600853
                ],
                [
                    1301,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    28800,
                    243132
                ],
                [
                    1302,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    31000,
                    261947
                ],
                [
                    1303,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    18100,
                    153946
                ],
                [
                    1304,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    113000,
                    903560
                ],
                [
                    1305,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    71900,
                    567062
                ],
                [
                    1306,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    40400,
                    310916
                ],
                [
                    1307,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    168400,
                    1205489
                ],
                [
                    1308,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    71600,
                    601035
                ],
                [
                    1309,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    56700,
                    465137
                ],
                [
                    1310,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    32900,
                    308002
                ],
                [
                    1311,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    54200,
                    438745
                ],
                [
                    1312,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    97600,
                    797284
                ],
                [
                    1313,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    40800,
                    331813
                ],
                [
                    1314,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    173300,
                    1443865
                ],
                [
                    1315,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    171700,
                    1409445
                ],
                [
                    1316,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    166600,
                    1395148
                ],
                [
                    1317,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    78300,
                    663035
                ],
                [
                    1318,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    146700,
                    1159649
                ],
                [
                    1319,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    234700,
                    1870349
                ],
                [
                    1320,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    104600,
                    859166
                ],
                [
                    1321,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    61900,
                    523040
                ],
                [
                    1322,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    55700,
                    424781
                ],
                [
                    1323,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    52000,
                    437565
                ],
                [
                    1324,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    241100,
                    2001185
                ],
                [
                    1325,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    14000,
                    118703
                ],
                [
                    1326,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    177000,
                    1494055
                ],
                [
                    1327,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    10300,
                    87299
                ],
                [
                    1328,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    95600,
                    829967
                ],
                [
                    1329,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    34200,
                    289887
                ],
                [
                    1330,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    146800,
                    1220211
                ],
                [
                    1331,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    56500,
                    460586
                ],
                [
                    1332,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    122200,
                    1045844
                ],
                [
                    1333,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    53500,
                    441583
                ],
                [
                    1334,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    66400,
                    557174
                ],
                [
                    1335,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    24500,
                    207390
                ],
                [
                    1336,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    73300,
                    585635
                ],
                [
                    1337,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    134500,
                    1084689
                ],
                [
                    1338,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    52000,
                    419660
                ],
                [
                    1339,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    35600,
                    293479
                ],
                [
                    1340,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    45300,
                    377959
                ],
                [
                    1341,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    34300,
                    267132
                ],
                [
                    1342,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    39400,
                    328950
                ],
                [
                    1343,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    90200,
                    725672
                ],
                [
                    1344,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    289200,
                    2417743
                ],
                [
                    1345,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    36100,
                    397677
                ],
                [
                    1346,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    152900,
                    1241597
                ],
                [
                    1347,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    125100,
                    1011957
                ],
                [
                    1348,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    183400,
                    1497219
                ],
                [
                    1349,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    74800,
                    633208
                ],
                [
                    1350,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    57100,
                    482945
                ],
                [
                    1351,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    39000,
                    331466
                ],
                [
                    1352,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    132100,
                    1090948
                ],
                [
                    1353,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    87500,
                    723053
                ],
                [
                    1354,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    45300,
                    376768
                ],
                [
                    1355,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    213800,
                    1740505
                ],
                [
                    1356,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    184500,
                    1558429
                ],
                [
                    1357,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    178700,
                    1466767
                ],
                [
                    1358,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    79000,
                    658286
                ],
                [
                    1359,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    65800,
                    557804
                ],
                [
                    1400,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    176700,
                    1453961
                ],
                [
                    1401,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    177500,
                    1483922
                ],
                [
                    1402,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    204000,
                    1709305
                ],
                [
                    1403,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    341300,
                    2632357
                ],
                [
                    1404,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    217400,
                    1807744
                ],
                [
                    1405,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    219600,
                    1866247
                ],
                [
                    1406,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    154200,
                    1304987
                ],
                [
                    1407,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    277800,
                    2352035
                ],
                [
                    1408,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    225800,
                    1893360
                ],
                [
                    1409,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    178100,
                    1471321
                ],
                [
                    1410,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    263700,
                    2241618
                ],
                [
                    1411,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    265900,
                    2180829
                ],
                [
                    1412,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    281500,
                    2381487
                ],
                [
                    1413,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    48700,
                    401408
                ],
                [
                    1414,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    177000,
                    1463106
                ],
                [
                    1415,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    161500,
                    1371085
                ],
                [
                    1416,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    168100,
                    1420612
                ],
                [
                    1417,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    252400,
                    2118803
                ],
                [
                    1418,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    167200,
                    1425312
                ],
                [
                    1419,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    283600,
                    2342652
                ],
                [
                    1420,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    236900,
                    1998925
                ],
                [
                    1421,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    247900,
                    2099229
                ],
                [
                    1422,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    196100,
                    1654061
                ],
                [
                    1423,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    221600,
                    1846723
                ],
                [
                    1424,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    198000,
                    1681078
                ],
                [
                    1425,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    177700,
                    1470942
                ],
                [
                    1426,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    254500,
                    2149646
                ],
                [
                    1427,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    281700,
                    2295434
                ],
                [
                    1428,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    260500,
                    2161303
                ],
                [
                    1429,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    257500,
                    2112182
                ],
                [
                    1430,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    271400,
                    2262461
                ],
                [
                    1431,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    157800,
                    1345114
                ],
                [
                    1432,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    215100,
                    1757324
                ],
                [
                    1433,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    325000,
                    2756996
                ],
                [
                    1434,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    266000,
                    2231436
                ],
                [
                    1435,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    338400,
                    2843620
                ],
                [
                    1436,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    457400,
                    3830136
                ],
                [
                    1437,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    418000,
                    3448675
                ],
                [
                    1438,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    691600,
                    5731604
                ],
                [
                    1439,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    391500,
                    3396992
                ],
                [
                    1440,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    407100,
                    3349621
                ],
                [
                    1441,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    423400,
                    3519875
                ],
                [
                    1442,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    439800,
                    3720054
                ],
                [
                    1443,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    498700,
                    4155267
                ],
                [
                    1444,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    457800,
                    3665875
                ],
                [
                    1445,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    281600,
                    2339529
                ],
                [
                    1446,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    294400,
                    2482994
                ],
                [
                    1447,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    329800,
                    2756296
                ],
                [
                    1448,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    303000,
                    2561038
                ],
                [
                    1449,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    344100,
                    2915399
                ],
                [
                    1450,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    791100,
                    6549001
                ],
                [
                    1451,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    208900,
                    1743673
                ],
                [
                    1452,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    506800,
                    4184572
                ],
                [
                    1453,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    558600,
                    4675196
                ],
                [
                    1454,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    749500,
                    6237507
                ],
                [
                    1455,
                    8.55,
                    8.55,
                    8.55,
                    8.55,
                    758300,
                    6041182
                ],
                [
                    1456,
                    8.54,
                    8.54,
                    8.54,
                    8.54,
                    523000,
                    4469024
                ],
                [
                    1457,
                    8.55,
                    8.55,
                    8.55,
                    8.55,
                    0,
                    0
                ],
                [
                    1458,
                    8.55,
                    8.55,
                    8.55,
                    8.55,
                    0,
                    0
                ],
                [
                    1459,
                    8.55,
                    8.55,
                    8.55,
                    8.55,
                    0,
                    0
                ],
                [
                    1500,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    6109300,
                    47285797
                ]
            ],
            "date": 20240920,
            "close": 8.51,
            "yclose": 8.52
        },
        {
            "minute": [
                [
                    925,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    151000,
                    1243782
                ],
                [
                    930,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    849700,
                    7111118
                ],
                [
                    931,
                    8.41,
                    8.41,
                    8.41,
                    8.41,
                    991000,
                    8058846
                ],
                [
                    932,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    293100,
                    2401843
                ],
                [
                    933,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    299800,
                    2488312
                ],
                [
                    934,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    286600,
                    2371639
                ],
                [
                    935,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    361300,
                    2813780
                ],
                [
                    936,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    118000,
                    996790
                ],
                [
                    937,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    168800,
                    1410221
                ],
                [
                    938,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    67500,
                    565413
                ],
                [
                    939,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    166000,
                    1328751
                ],
                [
                    940,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    191000,
                    1569542
                ],
                [
                    941,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    172400,
                    1397602
                ],
                [
                    942,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    240600,
                    1992436
                ],
                [
                    943,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    125900,
                    1046727
                ],
                [
                    944,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    84500,
                    692484
                ],
                [
                    945,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    255800,
                    2144760
                ],
                [
                    946,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    101000,
                    818637
                ],
                [
                    947,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    220000,
                    1578695
                ],
                [
                    948,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    65700,
                    538474
                ],
                [
                    949,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    57600,
                    450169
                ],
                [
                    950,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    235500,
                    1728320
                ],
                [
                    951,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    98900,
                    819178
                ],
                [
                    952,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    33000,
                    263358
                ],
                [
                    953,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    98600,
                    819771
                ],
                [
                    954,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    61900,
                    498326
                ],
                [
                    955,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    149800,
                    1258987
                ],
                [
                    956,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    104100,
                    865227
                ],
                [
                    957,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    118000,
                    975203
                ],
                [
                    958,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    78800,
                    654887
                ],
                [
                    959,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    92000,
                    751186
                ],
                [
                    1000,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    45200,
                    375859
                ],
                [
                    1001,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    425000,
                    3486862
                ],
                [
                    1002,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    197000,
                    1577727
                ],
                [
                    1003,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    216300,
                    1784805
                ],
                [
                    1004,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    159100,
                    1321275
                ],
                [
                    1005,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    183800,
                    1528983
                ],
                [
                    1006,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    115500,
                    1075681
                ],
                [
                    1007,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    269300,
                    2195008
                ],
                [
                    1008,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    66100,
                    550201
                ],
                [
                    1009,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    163100,
                    1343650
                ],
                [
                    1010,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    251700,
                    1927780
                ],
                [
                    1011,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    168900,
                    1360069
                ],
                [
                    1012,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    291600,
                    2350527
                ],
                [
                    1013,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    252400,
                    2128854
                ],
                [
                    1014,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    286200,
                    2308729
                ],
                [
                    1015,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    151200,
                    1269353
                ],
                [
                    1016,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    97300,
                    816474
                ],
                [
                    1017,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    157000,
                    1331732
                ],
                [
                    1018,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    224700,
                    1864904
                ],
                [
                    1019,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    154300,
                    1286259
                ],
                [
                    1020,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    249800,
                    2068141
                ],
                [
                    1021,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    226000,
                    1882489
                ],
                [
                    1022,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    105200,
                    887430
                ],
                [
                    1023,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    91200,
                    768656
                ],
                [
                    1024,
                    8.41,
                    8.41,
                    8.41,
                    8.41,
                    152300,
                    1248555
                ],
                [
                    1025,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    315900,
                    2646684
                ],
                [
                    1026,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    152200,
                    1277042
                ],
                [
                    1027,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    258500,
                    2235618
                ],
                [
                    1028,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    173500,
                    1427199
                ],
                [
                    1029,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    582600,
                    4804759
                ],
                [
                    1030,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    670800,
                    5615480
                ],
                [
                    1031,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    188900,
                    1555460
                ],
                [
                    1032,
                    8.41,
                    8.41,
                    8.41,
                    8.41,
                    121400,
                    1096101
                ],
                [
                    1033,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    169100,
                    1389335
                ],
                [
                    1034,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    143400,
                    1205431
                ],
                [
                    1035,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    139200,
                    1093555
                ],
                [
                    1036,
                    8.41,
                    8.41,
                    8.41,
                    8.41,
                    34300,
                    285682
                ],
                [
                    1037,
                    8.41,
                    8.41,
                    8.41,
                    8.41,
                    96400,
                    777171
                ],
                [
                    1038,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    129200,
                    1051287
                ],
                [
                    1039,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    154300,
                    1292558
                ],
                [
                    1040,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    206600,
                    1713906
                ],
                [
                    1041,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    142300,
                    1209770
                ],
                [
                    1042,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    127800,
                    987795
                ],
                [
                    1043,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    185400,
                    1552964
                ],
                [
                    1044,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    325100,
                    2732382
                ],
                [
                    1045,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    143400,
                    1201598
                ],
                [
                    1046,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    122200,
                    1032190
                ],
                [
                    1047,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    173400,
                    1458564
                ],
                [
                    1048,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    73500,
                    616320
                ],
                [
                    1049,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    79800,
                    626375
                ],
                [
                    1050,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    96400,
                    780157
                ],
                [
                    1051,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    370000,
                    3088677
                ],
                [
                    1052,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    42900,
                    362869
                ],
                [
                    1053,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    111600,
                    919542
                ],
                [
                    1054,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    320800,
                    2771448
                ],
                [
                    1055,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    54500,
                    453848
                ],
                [
                    1056,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    24100,
                    204115
                ],
                [
                    1057,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    152200,
                    1009969
                ],
                [
                    1058,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    62800,
                    496331
                ],
                [
                    1059,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    57700,
                    476519
                ],
                [
                    1100,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    123400,
                    1028728
                ],
                [
                    1101,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    175200,
                    1483497
                ],
                [
                    1102,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    24500,
                    207225
                ],
                [
                    1103,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    22500,
                    183507
                ],
                [
                    1104,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    155300,
                    1282483
                ],
                [
                    1105,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    84600,
                    675158
                ],
                [
                    1106,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    20000,
                    151225
                ],
                [
                    1107,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    30100,
                    253461
                ],
                [
                    1108,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    24500,
                    204422
                ],
                [
                    1109,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    77000,
                    637333
                ],
                [
                    1110,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    108100,
                    844942
                ],
                [
                    1111,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    51300,
                    430149
                ],
                [
                    1112,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    127000,
                    1041501
                ],
                [
                    1113,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    92300,
                    747224
                ],
                [
                    1114,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    7500,
                    61503
                ],
                [
                    1115,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    18100,
                    152512
                ],
                [
                    1116,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    55700,
                    466904
                ],
                [
                    1117,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    28600,
                    247822
                ],
                [
                    1118,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    40200,
                    338886
                ],
                [
                    1119,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    204900,
                    1709313
                ],
                [
                    1120,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    31900,
                    266351
                ],
                [
                    1121,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    48600,
                    401276
                ],
                [
                    1122,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    10400,
                    87754
                ],
                [
                    1123,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    221000,
                    1858951
                ],
                [
                    1124,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    48700,
                    411506
                ],
                [
                    1125,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    43200,
                    365014
                ],
                [
                    1126,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    13500,
                    114029
                ],
                [
                    1127,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    10300,
                    86976
                ],
                [
                    1128,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    19900,
                    168081
                ],
                [
                    1129,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    32500,
                    272889
                ],
                [
                    1130,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    0,
                    0
                ],
                [
                    1300,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    584100,
                    4769284
                ],
                [
                    1301,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    149600,
                    1265602
                ],
                [
                    1302,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    324400,
                    2702359
                ],
                [
                    1303,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    84000,
                    703127
                ],
                [
                    1304,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    438100,
                    3636986
                ],
                [
                    1305,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    364800,
                    3007785
                ],
                [
                    1306,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    32000,
                    271576
                ],
                [
                    1307,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    34200,
                    288581
                ],
                [
                    1308,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    394000,
                    3132557
                ],
                [
                    1309,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    44600,
                    354421
                ],
                [
                    1310,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    182400,
                    1535806
                ],
                [
                    1311,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    52900,
                    448721
                ],
                [
                    1312,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    154200,
                    1895784
                ],
                [
                    1313,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    83700,
                    709820
                ],
                [
                    1314,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    36900,
                    313218
                ],
                [
                    1315,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    27400,
                    230730
                ],
                [
                    1316,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    158800,
                    1349314
                ],
                [
                    1317,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    8200,
                    69501
                ],
                [
                    1318,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    19800,
                    165289
                ],
                [
                    1319,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    15400,
                    130577
                ],
                [
                    1320,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    194700,
                    1571051
                ],
                [
                    1321,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    50200,
                    424973
                ],
                [
                    1322,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    103500,
                    882618
                ],
                [
                    1323,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    119500,
                    958164
                ],
                [
                    1324,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    15900,
                    132949
                ],
                [
                    1325,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    48000,
                    404009
                ],
                [
                    1326,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    14300,
                    117716
                ],
                [
                    1327,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    9700,
                    82122
                ],
                [
                    1328,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    56500,
                    478124
                ],
                [
                    1329,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    89600,
                    760217
                ],
                [
                    1330,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    154700,
                    1285019
                ],
                [
                    1331,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    14000,
                    110061
                ],
                [
                    1332,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    558000,
                    4553452
                ],
                [
                    1333,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    35300,
                    299680
                ],
                [
                    1334,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    146900,
                    1111825
                ],
                [
                    1335,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    61500,
                    522567
                ],
                [
                    1336,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    77200,
                    648457
                ],
                [
                    1337,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    45100,
                    378196
                ],
                [
                    1338,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    273100,
                    2262224
                ],
                [
                    1339,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    16500,
                    140131
                ],
                [
                    1340,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    101700,
                    844344
                ],
                [
                    1341,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    176000,
                    1484618
                ],
                [
                    1342,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    53500,
                    445964
                ],
                [
                    1343,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    119600,
                    980835
                ],
                [
                    1344,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    33600,
                    285410
                ],
                [
                    1345,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    73500,
                    613154
                ],
                [
                    1346,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    40500,
                    337872
                ],
                [
                    1347,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    10900,
                    90786
                ],
                [
                    1348,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    19600,
                    166338
                ],
                [
                    1349,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    19400,
                    164839
                ],
                [
                    1350,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    412100,
                    3351857
                ],
                [
                    1351,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    175500,
                    1476045
                ],
                [
                    1352,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    44100,
                    367132
                ],
                [
                    1353,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    39200,
                    332789
                ],
                [
                    1354,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    190800,
                    1574569
                ],
                [
                    1355,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    112500,
                    954884
                ],
                [
                    1356,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    345200,
                    2824964
                ],
                [
                    1357,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    12100,
                    102577
                ],
                [
                    1358,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    170100,
                    1482485
                ],
                [
                    1359,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    20000,
                    167199
                ],
                [
                    1400,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    45000,
                    403684
                ],
                [
                    1401,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    28500,
                    228252
                ],
                [
                    1402,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    10600,
                    89933
                ],
                [
                    1403,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    26500,
                    224748
                ],
                [
                    1404,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    12000,
                    101802
                ],
                [
                    1405,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    30300,
                    257149
                ],
                [
                    1406,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    17800,
                    151003
                ],
                [
                    1407,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    48800,
                    416792
                ],
                [
                    1408,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    15900,
                    125550
                ],
                [
                    1409,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    19200,
                    161206
                ],
                [
                    1410,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    39700,
                    336934
                ],
                [
                    1411,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    100600,
                    836642
                ],
                [
                    1412,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    789000,
                    6655652
                ],
                [
                    1413,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    290300,
                    2528136
                ],
                [
                    1414,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    213300,
                    1825084
                ],
                [
                    1415,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    316700,
                    2524712
                ],
                [
                    1416,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    68000,
                    577922
                ],
                [
                    1417,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    145800,
                    1240096
                ],
                [
                    1418,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    265200,
                    2271774
                ],
                [
                    1419,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    1147800,
                    9531600
                ],
                [
                    1420,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    118900,
                    1041319
                ],
                [
                    1421,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    68900,
                    594648
                ],
                [
                    1422,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    153000,
                    1314563
                ],
                [
                    1423,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    85200,
                    737782
                ],
                [
                    1424,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    62800,
                    528400
                ],
                [
                    1425,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    129800,
                    1128324
                ],
                [
                    1426,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    136100,
                    1169203
                ],
                [
                    1427,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    187800,
                    1615368
                ],
                [
                    1428,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    107000,
                    911096
                ],
                [
                    1429,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    121500,
                    1032646
                ],
                [
                    1430,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    242300,
                    1740643
                ],
                [
                    1431,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    58400,
                    497472
                ],
                [
                    1432,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    118400,
                    1004151
                ],
                [
                    1433,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    120600,
                    1002714
                ],
                [
                    1434,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    230100,
                    1956600
                ],
                [
                    1435,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    127500,
                    1086988
                ],
                [
                    1436,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    437400,
                    3531717
                ],
                [
                    1437,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    51000,
                    434388
                ],
                [
                    1438,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    410900,
                    3469058
                ],
                [
                    1439,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    114800,
                    970254
                ],
                [
                    1440,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    307200,
                    2582751
                ],
                [
                    1441,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    55600,
                    468919
                ],
                [
                    1442,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    92600,
                    786235
                ],
                [
                    1443,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    217400,
                    1832108
                ],
                [
                    1444,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    45600,
                    368253
                ],
                [
                    1445,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    157500,
                    1354815
                ],
                [
                    1446,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    277300,
                    2340980
                ],
                [
                    1447,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    116600,
                    991961
                ],
                [
                    1448,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    184100,
                    1548634
                ],
                [
                    1449,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    193700,
                    1650284
                ],
                [
                    1450,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    199100,
                    1668783
                ],
                [
                    1451,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    219100,
                    1857336
                ],
                [
                    1452,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    163600,
                    1390282
                ],
                [
                    1453,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    94800,
                    807676
                ],
                [
                    1454,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    396100,
                    3336576
                ],
                [
                    1455,
                    8.53,
                    8.53,
                    8.53,
                    8.53,
                    143400,
                    1178486
                ],
                [
                    1456,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    247600,
                    1820531
                ],
                [
                    1457,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    0,
                    0
                ],
                [
                    1458,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    0,
                    0
                ],
                [
                    1459,
                    8.51,
                    8.51,
                    8.51,
                    8.51,
                    0,
                    0
                ],
                [
                    1500,
                    8.52,
                    8.52,
                    8.52,
                    8.52,
                    558600,
                    4546644
                ]
            ],
            "date": 20240919,
            "close": 8.52,
            "yclose": 8.32
        },
        {
            "minute": [
                [
                    925,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    69700,
                    521875
                ],
                [
                    930,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    507800,
                    4253978
                ],
                [
                    931,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    291200,
                    2421514
                ],
                [
                    932,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    100400,
                    948957
                ],
                [
                    933,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    292500,
                    2358954
                ],
                [
                    934,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    208900,
                    1753126
                ],
                [
                    935,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    154500,
                    1177839
                ],
                [
                    936,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    260700,
                    2150900
                ],
                [
                    937,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    201100,
                    1539456
                ],
                [
                    938,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    176100,
                    1455609
                ],
                [
                    939,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    297200,
                    2362337
                ],
                [
                    940,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    152200,
                    1210263
                ],
                [
                    941,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    108400,
                    851459
                ],
                [
                    942,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    113600,
                    935370
                ],
                [
                    943,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    92500,
                    707006
                ],
                [
                    944,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    38200,
                    360840
                ],
                [
                    945,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    95200,
                    776575
                ],
                [
                    946,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    83600,
                    679211
                ],
                [
                    947,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    66700,
                    549546
                ],
                [
                    948,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    261800,
                    2108929
                ],
                [
                    949,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    98300,
                    796909
                ],
                [
                    950,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    81000,
                    659740
                ],
                [
                    951,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    53400,
                    432990
                ],
                [
                    952,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    43200,
                    352886
                ],
                [
                    953,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    176800,
                    1440209
                ],
                [
                    954,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    149300,
                    1219822
                ],
                [
                    955,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    157000,
                    1274157
                ],
                [
                    956,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    94700,
                    770546
                ],
                [
                    957,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    89500,
                    725528
                ],
                [
                    958,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    125100,
                    1028375
                ],
                [
                    959,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    80600,
                    658468
                ],
                [
                    1000,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    137500,
                    1032509
                ],
                [
                    1001,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    150200,
                    1251927
                ],
                [
                    1002,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    104200,
                    842813
                ],
                [
                    1003,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    119200,
                    968554
                ],
                [
                    1004,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    33400,
                    264353
                ],
                [
                    1005,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    112600,
                    882905
                ],
                [
                    1006,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    39900,
                    322140
                ],
                [
                    1007,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    55100,
                    430413
                ],
                [
                    1008,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    94500,
                    716918
                ],
                [
                    1009,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    54400,
                    444329
                ],
                [
                    1010,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    131100,
                    1083266
                ],
                [
                    1011,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    48200,
                    389015
                ],
                [
                    1012,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    22700,
                    179233
                ],
                [
                    1013,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    127400,
                    1046518
                ],
                [
                    1014,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    150600,
                    1226698
                ],
                [
                    1015,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    144200,
                    937511
                ],
                [
                    1016,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    97400,
                    778171
                ],
                [
                    1017,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    121200,
                    938202
                ],
                [
                    1018,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    44700,
                    358668
                ],
                [
                    1019,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    141800,
                    1115820
                ],
                [
                    1020,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    124500,
                    958027
                ],
                [
                    1021,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    11200,
                    91692
                ],
                [
                    1022,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    89800,
                    732184
                ],
                [
                    1023,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    65800,
                    527211
                ],
                [
                    1024,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    36200,
                    344746
                ],
                [
                    1025,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    54000,
                    448268
                ],
                [
                    1026,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    18100,
                    134863
                ],
                [
                    1027,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    16700,
                    110655
                ],
                [
                    1028,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    31300,
                    260422
                ],
                [
                    1029,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    127900,
                    950751
                ],
                [
                    1030,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    82200,
                    675625
                ],
                [
                    1031,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    52500,
                    420307
                ],
                [
                    1032,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    99000,
                    814377
                ],
                [
                    1033,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    33700,
                    282671
                ],
                [
                    1034,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    15700,
                    127163
                ],
                [
                    1035,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    51700,
                    429044
                ],
                [
                    1036,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    83600,
                    696546
                ],
                [
                    1037,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    52700,
                    443672
                ],
                [
                    1038,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    54100,
                    451389
                ],
                [
                    1039,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    11000,
                    90796
                ],
                [
                    1040,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    198100,
                    1600177
                ],
                [
                    1041,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    29100,
                    231852
                ],
                [
                    1042,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    101100,
                    861261
                ],
                [
                    1043,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    22500,
                    184026
                ],
                [
                    1044,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    58500,
                    480880
                ],
                [
                    1045,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    21500,
                    178677
                ],
                [
                    1046,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    50700,
                    420527
                ],
                [
                    1047,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    12200,
                    101268
                ],
                [
                    1048,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    17900,
                    148572
                ],
                [
                    1049,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    19400,
                    152754
                ],
                [
                    1050,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    21300,
                    176799
                ],
                [
                    1051,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    6500,
                    53950
                ],
                [
                    1052,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    11300,
                    83029
                ],
                [
                    1053,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    52600,
                    436723
                ],
                [
                    1054,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    182900,
                    1409394
                ],
                [
                    1055,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    89200,
                    714535
                ],
                [
                    1056,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    10400,
                    86530
                ],
                [
                    1057,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    39700,
                    318671
                ],
                [
                    1058,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    78000,
                    642221
                ],
                [
                    1059,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    41600,
                    350172
                ],
                [
                    1100,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    13600,
                    113347
                ],
                [
                    1101,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    1200,
                    10007
                ],
                [
                    1102,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    49900,
                    402876
                ],
                [
                    1103,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    107700,
                    876197
                ],
                [
                    1104,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    75500,
                    630895
                ],
                [
                    1105,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    42700,
                    353567
                ],
                [
                    1106,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    46700,
                    388450
                ],
                [
                    1107,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    20600,
                    171752
                ],
                [
                    1108,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    47300,
                    391077
                ],
                [
                    1109,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    11500,
                    95846
                ],
                [
                    1110,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    103600,
                    845649
                ],
                [
                    1111,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    78000,
                    670607
                ],
                [
                    1112,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    38100,
                    319043
                ],
                [
                    1113,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    85000,
                    718418
                ],
                [
                    1114,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    144800,
                    1174782
                ],
                [
                    1115,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    20600,
                    162391
                ],
                [
                    1116,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    41300,
                    338194
                ],
                [
                    1117,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    43000,
                    353168
                ],
                [
                    1118,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    60700,
                    500608
                ],
                [
                    1119,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    192000,
                    1556231
                ],
                [
                    1120,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    106700,
                    876407
                ],
                [
                    1121,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    130400,
                    1079334
                ],
                [
                    1122,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    35800,
                    285580
                ],
                [
                    1123,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    47500,
                    383112
                ],
                [
                    1124,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    71200,
                    594738
                ],
                [
                    1125,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    64800,
                    531636
                ],
                [
                    1126,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    39900,
                    331829
                ],
                [
                    1127,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    104700,
                    872586
                ],
                [
                    1128,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    94400,
                    788516
                ],
                [
                    1129,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    38100,
                    316911
                ],
                [
                    1130,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    0,
                    0
                ],
                [
                    1300,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    271000,
                    2222219
                ],
                [
                    1301,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    55500,
                    459201
                ],
                [
                    1302,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    122800,
                    1025504
                ],
                [
                    1303,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    52600,
                    436657
                ],
                [
                    1304,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    29600,
                    245757
                ],
                [
                    1305,
                    8.29,
                    8.29,
                    8.29,
                    8.29,
                    179100,
                    1484581
                ],
                [
                    1306,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    139800,
                    1110947
                ],
                [
                    1307,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    115000,
                    964856
                ],
                [
                    1308,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    38800,
                    321555
                ],
                [
                    1309,
                    8.29,
                    8.29,
                    8.29,
                    8.29,
                    20700,
                    169788
                ],
                [
                    1310,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    154400,
                    1234651
                ],
                [
                    1311,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    28200,
                    223514
                ],
                [
                    1312,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    73100,
                    610736
                ],
                [
                    1313,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    19900,
                    162965
                ],
                [
                    1314,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    156700,
                    1310908
                ],
                [
                    1315,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    32800,
                    271403
                ],
                [
                    1316,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    47900,
                    394562
                ],
                [
                    1317,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    232100,
                    1834000
                ],
                [
                    1318,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    17900,
                    151467
                ],
                [
                    1319,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    6300,
                    52129
                ],
                [
                    1320,
                    8.26,
                    8.26,
                    8.26,
                    8.26,
                    178600,
                    1356365
                ],
                [
                    1321,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    30300,
                    250591
                ],
                [
                    1322,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    27700,
                    229246
                ],
                [
                    1323,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    21400,
                    177127
                ],
                [
                    1324,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    70900,
                    576081
                ],
                [
                    1325,
                    8.29,
                    8.29,
                    8.29,
                    8.29,
                    127000,
                    1030279
                ],
                [
                    1326,
                    8.29,
                    8.29,
                    8.29,
                    8.29,
                    21000,
                    173984
                ],
                [
                    1327,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    26100,
                    216152
                ],
                [
                    1328,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    37900,
                    309789
                ],
                [
                    1329,
                    8.29,
                    8.29,
                    8.29,
                    8.29,
                    125200,
                    1012265
                ],
                [
                    1330,
                    8.29,
                    8.29,
                    8.29,
                    8.29,
                    28600,
                    234525
                ],
                [
                    1331,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    38300,
                    318987
                ],
                [
                    1332,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    34900,
                    279944
                ],
                [
                    1333,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    15200,
                    125900
                ],
                [
                    1334,
                    8.29,
                    8.29,
                    8.29,
                    8.29,
                    22300,
                    184678
                ],
                [
                    1335,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    144400,
                    1173526
                ],
                [
                    1336,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    122000,
                    970342
                ],
                [
                    1337,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    53200,
                    441542
                ],
                [
                    1338,
                    8.29,
                    8.29,
                    8.29,
                    8.29,
                    18400,
                    150106
                ],
                [
                    1339,
                    8.29,
                    8.29,
                    8.29,
                    8.29,
                    35700,
                    296111
                ],
                [
                    1340,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    27000,
                    225681
                ],
                [
                    1341,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    29300,
                    242978
                ],
                [
                    1342,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    22900,
                    174075
                ],
                [
                    1343,
                    8.29,
                    8.29,
                    8.29,
                    8.29,
                    107600,
                    846721
                ],
                [
                    1344,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    118600,
                    1032647
                ],
                [
                    1345,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    95200,
                    783516
                ],
                [
                    1346,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    74900,
                    609222
                ],
                [
                    1347,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    31800,
                    262722
                ],
                [
                    1348,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    57200,
                    469933
                ],
                [
                    1349,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    14900,
                    123882
                ],
                [
                    1350,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    70600,
                    512109
                ],
                [
                    1351,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    24200,
                    199441
                ],
                [
                    1352,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    170100,
                    1401217
                ],
                [
                    1353,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    73400,
                    609543
                ],
                [
                    1354,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    22500,
                    187163
                ],
                [
                    1355,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    38300,
                    313477
                ],
                [
                    1356,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    49300,
                    408617
                ],
                [
                    1357,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    52200,
                    434799
                ],
                [
                    1358,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    117600,
                    960531
                ],
                [
                    1359,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    104400,
                    870429
                ],
                [
                    1400,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    103700,
                    853868
                ],
                [
                    1401,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    58000,
                    472258
                ],
                [
                    1402,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    71800,
                    603984
                ],
                [
                    1403,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    29500,
                    242914
                ],
                [
                    1404,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    9400,
                    78116
                ],
                [
                    1405,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    57800,
                    473075
                ],
                [
                    1406,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    27500,
                    221929
                ],
                [
                    1407,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    286900,
                    2224191
                ],
                [
                    1408,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    17900,
                    145708
                ],
                [
                    1409,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    144700,
                    1195986
                ],
                [
                    1410,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    37000,
                    314800
                ],
                [
                    1411,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    9600,
                    73219
                ],
                [
                    1412,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    44000,
                    366094
                ],
                [
                    1413,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    33900,
                    270631
                ],
                [
                    1414,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    29900,
                    248806
                ],
                [
                    1415,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    19000,
                    158103
                ],
                [
                    1416,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    68100,
                    554918
                ],
                [
                    1417,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    46300,
                    301180
                ],
                [
                    1418,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    51000,
                    411918
                ],
                [
                    1419,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    58300,
                    485082
                ],
                [
                    1420,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    67400,
                    551652
                ],
                [
                    1421,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    24700,
                    204684
                ],
                [
                    1422,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    17800,
                    148111
                ],
                [
                    1423,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    62200,
                    517520
                ],
                [
                    1424,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    61800,
                    512539
                ],
                [
                    1425,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    35600,
                    296224
                ],
                [
                    1426,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    73200,
                    607390
                ],
                [
                    1427,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    52700,
                    436568
                ],
                [
                    1428,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    62200,
                    499506
                ],
                [
                    1429,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    109000,
                    864882
                ],
                [
                    1430,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    111700,
                    850147
                ],
                [
                    1431,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    46800,
                    389159
                ],
                [
                    1432,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    39500,
                    330171
                ],
                [
                    1433,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    264600,
                    2170651
                ],
                [
                    1434,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    88300,
                    730091
                ],
                [
                    1435,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    36500,
                    304297
                ],
                [
                    1436,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    34000,
                    295868
                ],
                [
                    1437,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    26000,
                    216608
                ],
                [
                    1438,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    53600,
                    440662
                ],
                [
                    1439,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    26100,
                    217429
                ],
                [
                    1440,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    40500,
                    336569
                ],
                [
                    1441,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    47600,
                    393217
                ],
                [
                    1442,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    179500,
                    1441518
                ],
                [
                    1443,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    45000,
                    395337
                ],
                [
                    1444,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    56700,
                    466350
                ],
                [
                    1445,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    34200,
                    279473
                ],
                [
                    1446,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    54200,
                    450741
                ],
                [
                    1447,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    103600,
                    927659
                ],
                [
                    1448,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    127400,
                    1023382
                ],
                [
                    1449,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    53400,
                    445412
                ],
                [
                    1450,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    260600,
                    2044207
                ],
                [
                    1451,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    43200,
                    354844
                ],
                [
                    1452,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    66700,
                    555018
                ],
                [
                    1453,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    32700,
                    276951
                ],
                [
                    1454,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    158500,
                    1288863
                ],
                [
                    1455,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    58500,
                    484253
                ],
                [
                    1456,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    80400,
                    645805
                ],
                [
                    1457,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    0,
                    0
                ],
                [
                    1458,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    0,
                    0
                ],
                [
                    1459,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    0,
                    0
                ],
                [
                    1500,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    144200,
                    1149824
                ]
            ],
            "date": 20240918,
            "close": 8.32,
            "yclose": 8.35
        },
        {
            "minute": [
                [
                    925,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    141600,
                    1090550
                ],
                [
                    930,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    543700,
                    4366606
                ],
                [
                    931,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    216200,
                    1814244
                ],
                [
                    932,
                    8.5,
                    8.5,
                    8.5,
                    8.5,
                    211400,
                    2229484
                ],
                [
                    933,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    338900,
                    2793733
                ],
                [
                    934,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    209400,
                    1646129
                ],
                [
                    935,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    183300,
                    1539914
                ],
                [
                    936,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    154100,
                    1273921
                ],
                [
                    937,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    129000,
                    937416
                ],
                [
                    938,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    105900,
                    841227
                ],
                [
                    939,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    297500,
                    2460353
                ],
                [
                    940,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    102800,
                    807060
                ],
                [
                    941,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    149600,
                    1198163
                ],
                [
                    942,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    134000,
                    1132318
                ],
                [
                    943,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    69900,
                    595774
                ],
                [
                    944,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    190100,
                    1531618
                ],
                [
                    945,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    145500,
                    1129881
                ],
                [
                    946,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    30400,
                    250853
                ],
                [
                    947,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    59800,
                    493636
                ],
                [
                    948,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    34500,
                    288450
                ],
                [
                    949,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    186500,
                    1587440
                ],
                [
                    950,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    369300,
                    3099515
                ],
                [
                    951,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    100000,
                    829422
                ],
                [
                    952,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    106200,
                    898192
                ],
                [
                    953,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    107800,
                    890975
                ],
                [
                    954,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    80500,
                    656154
                ],
                [
                    955,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    210800,
                    1762020
                ],
                [
                    956,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    74900,
                    620818
                ],
                [
                    957,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    177000,
                    1465944
                ],
                [
                    958,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    69600,
                    562939
                ],
                [
                    959,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    74000,
                    630237
                ],
                [
                    1000,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    129200,
                    1068777
                ],
                [
                    1001,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    173800,
                    1445793
                ],
                [
                    1002,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    120400,
                    957921
                ],
                [
                    1003,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    108100,
                    899245
                ],
                [
                    1004,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    126400,
                    1061884
                ],
                [
                    1005,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    51600,
                    432468
                ],
                [
                    1006,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    98700,
                    781897
                ],
                [
                    1007,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    139000,
                    1079439
                ],
                [
                    1008,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    65500,
                    537624
                ],
                [
                    1009,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    200000,
                    1706334
                ],
                [
                    1010,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    221800,
                    1831624
                ],
                [
                    1011,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    69200,
                    558636
                ],
                [
                    1012,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    63500,
                    513362
                ],
                [
                    1013,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    96400,
                    804953
                ],
                [
                    1014,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    96700,
                    806734
                ],
                [
                    1015,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    49500,
                    419945
                ],
                [
                    1016,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    69000,
                    577483
                ],
                [
                    1017,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    108000,
                    911354
                ],
                [
                    1018,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    208800,
                    1694941
                ],
                [
                    1019,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    47800,
                    400139
                ],
                [
                    1020,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    139600,
                    1146782
                ],
                [
                    1021,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    41000,
                    314670
                ],
                [
                    1022,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    63700,
                    528918
                ],
                [
                    1023,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    31100,
                    261720
                ],
                [
                    1024,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    201400,
                    1682239
                ],
                [
                    1025,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    53600,
                    453269
                ],
                [
                    1026,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    25400,
                    212366
                ],
                [
                    1027,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    48400,
                    379985
                ],
                [
                    1028,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    58700,
                    493014
                ],
                [
                    1029,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    70600,
                    598162
                ],
                [
                    1030,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    49300,
                    400959
                ],
                [
                    1031,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    74000,
                    606643
                ],
                [
                    1032,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    106200,
                    877335
                ],
                [
                    1033,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    242700,
                    2013671
                ],
                [
                    1034,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    151100,
                    1234576
                ],
                [
                    1035,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    85800,
                    715256
                ],
                [
                    1036,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    49500,
                    416264
                ],
                [
                    1037,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    26400,
                    222529
                ],
                [
                    1038,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    186200,
                    1555558
                ],
                [
                    1039,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    32900,
                    274779
                ],
                [
                    1040,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    19500,
                    164252
                ],
                [
                    1041,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    24000,
                    202200
                ],
                [
                    1042,
                    8.41,
                    8.41,
                    8.41,
                    8.41,
                    75100,
                    572500
                ],
                [
                    1043,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    206800,
                    1723008
                ],
                [
                    1044,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    42800,
                    381482
                ],
                [
                    1045,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    157400,
                    1297846
                ],
                [
                    1046,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    109700,
                    912280
                ],
                [
                    1047,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    22900,
                    192161
                ],
                [
                    1048,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    33600,
                    281131
                ],
                [
                    1049,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    104000,
                    844002
                ],
                [
                    1050,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    101700,
                    793804
                ],
                [
                    1051,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    49500,
                    398452
                ],
                [
                    1052,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    196900,
                    1647580
                ],
                [
                    1053,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    61800,
                    515667
                ],
                [
                    1054,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    14700,
                    123394
                ],
                [
                    1055,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    32200,
                    263666
                ],
                [
                    1056,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    27800,
                    222539
                ],
                [
                    1057,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    26000,
                    201561
                ],
                [
                    1058,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    85900,
                    724035
                ],
                [
                    1059,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    227300,
                    1888409
                ],
                [
                    1100,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    122300,
                    998687
                ],
                [
                    1101,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    169700,
                    1312143
                ],
                [
                    1102,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    185100,
                    1503884
                ],
                [
                    1103,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    47400,
                    380472
                ],
                [
                    1104,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    40800,
                    333678
                ],
                [
                    1105,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    34800,
                    291053
                ],
                [
                    1106,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    59100,
                    493997
                ],
                [
                    1107,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    42300,
                    350125
                ],
                [
                    1108,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    118200,
                    920431
                ],
                [
                    1109,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    37900,
                    316713
                ],
                [
                    1110,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    22100,
                    182166
                ],
                [
                    1111,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    47500,
                    380119
                ],
                [
                    1112,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    174100,
                    1448229
                ],
                [
                    1113,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    16200,
                    135528
                ],
                [
                    1114,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    46400,
                    376265
                ],
                [
                    1115,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    319000,
                    2601605
                ],
                [
                    1116,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    33200,
                    269084
                ],
                [
                    1117,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    48600,
                    405438
                ],
                [
                    1118,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    11300,
                    78615
                ],
                [
                    1119,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    113200,
                    907849
                ],
                [
                    1120,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    62900,
                    522360
                ],
                [
                    1121,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    22100,
                    184610
                ],
                [
                    1122,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    57700,
                    474294
                ],
                [
                    1123,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    60100,
                    456762
                ],
                [
                    1124,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    114200,
                    946907
                ],
                [
                    1125,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    137500,
                    1095298
                ],
                [
                    1126,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    24500,
                    187921
                ],
                [
                    1127,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    98700,
                    803189
                ],
                [
                    1128,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    16700,
                    139524
                ],
                [
                    1129,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    15000,
                    125379
                ],
                [
                    1130,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    0,
                    0
                ],
                [
                    1300,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    229300,
                    1972678
                ],
                [
                    1301,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    60500,
                    506568
                ],
                [
                    1302,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    154000,
                    1249082
                ],
                [
                    1303,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    43600,
                    397632
                ],
                [
                    1304,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    113800,
                    895435
                ],
                [
                    1305,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    50900,
                    415043
                ],
                [
                    1306,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    20400,
                    164011
                ],
                [
                    1307,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    169900,
                    1410522
                ],
                [
                    1308,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    45200,
                    376663
                ],
                [
                    1309,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    117100,
                    977429
                ],
                [
                    1310,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    43000,
                    349809
                ],
                [
                    1311,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    77900,
                    528432
                ],
                [
                    1312,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    76200,
                    619087
                ],
                [
                    1313,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    68500,
                    520108
                ],
                [
                    1314,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    22400,
                    187757
                ],
                [
                    1315,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    21800,
                    177851
                ],
                [
                    1316,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    97500,
                    802114
                ],
                [
                    1317,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    17600,
                    147799
                ],
                [
                    1318,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    31200,
                    230811
                ],
                [
                    1319,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    49200,
                    413481
                ],
                [
                    1320,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    121700,
                    978197
                ],
                [
                    1321,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    75000,
                    625001
                ],
                [
                    1322,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    28600,
                    207158
                ],
                [
                    1323,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    28600,
                    235480
                ],
                [
                    1324,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    70300,
                    585500
                ],
                [
                    1325,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    92200,
                    766714
                ],
                [
                    1326,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    191100,
                    1538439
                ],
                [
                    1327,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    19700,
                    159181
                ],
                [
                    1328,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    24500,
                    205132
                ],
                [
                    1329,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    42100,
                    330912
                ],
                [
                    1330,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    38200,
                    319821
                ],
                [
                    1331,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    35100,
                    293893
                ],
                [
                    1332,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    33500,
                    278846
                ],
                [
                    1333,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    201800,
                    1675290
                ],
                [
                    1334,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    99700,
                    822447
                ],
                [
                    1335,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    32000,
                    266196
                ],
                [
                    1336,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    56700,
                    461247
                ],
                [
                    1337,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    31400,
                    263312
                ],
                [
                    1338,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    41100,
                    342992
                ],
                [
                    1339,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    35600,
                    291884
                ],
                [
                    1340,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    20100,
                    168440
                ],
                [
                    1341,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    154300,
                    1229002
                ],
                [
                    1342,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    30200,
                    252420
                ],
                [
                    1343,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    28300,
                    237361
                ],
                [
                    1344,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    141000,
                    1182563
                ],
                [
                    1345,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    134300,
                    1067887
                ],
                [
                    1346,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    259300,
                    2156788
                ],
                [
                    1347,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    118800,
                    989571
                ],
                [
                    1348,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    112000,
                    927101
                ],
                [
                    1349,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    182300,
                    1440770
                ],
                [
                    1350,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    125100,
                    1039169
                ],
                [
                    1351,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    50400,
                    420312
                ],
                [
                    1352,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    58900,
                    493790
                ],
                [
                    1353,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    126300,
                    1046034
                ],
                [
                    1354,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    117000,
                    908868
                ],
                [
                    1355,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    65000,
                    517563
                ],
                [
                    1356,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    100600,
                    777188
                ],
                [
                    1357,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    99100,
                    818512
                ],
                [
                    1358,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    53500,
                    441047
                ],
                [
                    1359,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    143100,
                    1140725
                ],
                [
                    1400,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    157900,
                    1301046
                ],
                [
                    1401,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    4400,
                    36747
                ],
                [
                    1402,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    310500,
                    2550533
                ],
                [
                    1403,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    46000,
                    384161
                ],
                [
                    1404,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    125400,
                    1045228
                ],
                [
                    1405,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    179900,
                    1506996
                ],
                [
                    1406,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    59800,
                    497990
                ],
                [
                    1407,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    124400,
                    1003382
                ],
                [
                    1408,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    45200,
                    376971
                ],
                [
                    1409,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    76400,
                    625041
                ],
                [
                    1410,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    165900,
                    1400519
                ],
                [
                    1411,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    73200,
                    535824
                ],
                [
                    1412,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    70000,
                    582008
                ],
                [
                    1413,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    82200,
                    681416
                ],
                [
                    1414,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    46500,
                    380988
                ],
                [
                    1415,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    81200,
                    680367
                ],
                [
                    1416,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    135800,
                    1136846
                ],
                [
                    1417,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    198500,
                    1642275
                ],
                [
                    1418,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    127800,
                    1046567
                ],
                [
                    1419,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    90900,
                    752969
                ],
                [
                    1420,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    139500,
                    1070688
                ],
                [
                    1421,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    191200,
                    1608559
                ],
                [
                    1422,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    827400,
                    6878862
                ],
                [
                    1423,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    166800,
                    1368037
                ],
                [
                    1424,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    143600,
                    1195507
                ],
                [
                    1425,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    238800,
                    2121299
                ],
                [
                    1426,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    213500,
                    1773026
                ],
                [
                    1427,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    502800,
                    4204943
                ],
                [
                    1428,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    143000,
                    1189723
                ],
                [
                    1429,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    195200,
                    1589434
                ],
                [
                    1430,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    389700,
                    3225795
                ],
                [
                    1431,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    127500,
                    1134700
                ],
                [
                    1432,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    99400,
                    821551
                ],
                [
                    1433,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    87200,
                    732178
                ],
                [
                    1434,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    78600,
                    659061
                ],
                [
                    1435,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    70600,
                    596579
                ],
                [
                    1436,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    38200,
                    324627
                ],
                [
                    1437,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    52600,
                    436469
                ],
                [
                    1438,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    199200,
                    1647914
                ],
                [
                    1439,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    98200,
                    841423
                ],
                [
                    1440,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    68500,
                    573925
                ],
                [
                    1441,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    57300,
                    473314
                ],
                [
                    1442,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    92400,
                    746707
                ],
                [
                    1443,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    61000,
                    517519
                ],
                [
                    1444,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    58800,
                    484569
                ],
                [
                    1445,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    410900,
                    2788940
                ],
                [
                    1446,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    72400,
                    605207
                ],
                [
                    1447,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    110300,
                    882781
                ],
                [
                    1448,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    134700,
                    1110534
                ],
                [
                    1449,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    25400,
                    212231
                ],
                [
                    1450,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    105300,
                    773513
                ],
                [
                    1451,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    347500,
                    2870084
                ],
                [
                    1452,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    56200,
                    413960
                ],
                [
                    1453,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    168800,
                    1403929
                ],
                [
                    1454,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    368400,
                    3023932
                ],
                [
                    1455,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    164000,
                    1335693
                ],
                [
                    1456,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    103100,
                    844036
                ],
                [
                    1457,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    0,
                    0
                ],
                [
                    1458,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    0,
                    0
                ],
                [
                    1459,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    0,
                    0
                ],
                [
                    1500,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    526700,
                    4131411
                ]
            ],
            "date": 20240913,
            "close": 8.35,
            "yclose": 8.47
        },
        {
            "minute": [
                [
                    925,
                    8.21,
                    8.21,
                    8.21,
                    8.21,
                    225400,
                    1782399
                ],
                [
                    930,
                    8.22,
                    8.22,
                    8.22,
                    8.22,
                    1085100,
                    8778619
                ],
                [
                    931,
                    8.22,
                    8.22,
                    8.22,
                    8.22,
                    308600,
                    2501969
                ],
                [
                    932,
                    8.23,
                    8.23,
                    8.23,
                    8.23,
                    442100,
                    3530957
                ],
                [
                    933,
                    8.25,
                    8.25,
                    8.25,
                    8.25,
                    174500,
                    1402953
                ],
                [
                    934,
                    8.26,
                    8.26,
                    8.26,
                    8.26,
                    140300,
                    1114598
                ],
                [
                    935,
                    8.23,
                    8.23,
                    8.23,
                    8.23,
                    352600,
                    2861821
                ],
                [
                    936,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    211200,
                    1578981
                ],
                [
                    937,
                    8.29,
                    8.29,
                    8.29,
                    8.29,
                    149900,
                    1155815
                ],
                [
                    938,
                    8.29,
                    8.29,
                    8.29,
                    8.29,
                    123900,
                    1016236
                ],
                [
                    939,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    245200,
                    2010969
                ],
                [
                    940,
                    8.26,
                    8.26,
                    8.26,
                    8.26,
                    210100,
                    1627495
                ],
                [
                    941,
                    8.26,
                    8.26,
                    8.26,
                    8.26,
                    128800,
                    1058168
                ],
                [
                    942,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    127300,
                    1031986
                ],
                [
                    943,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    115300,
                    956085
                ],
                [
                    944,
                    8.28,
                    8.28,
                    8.28,
                    8.28,
                    262000,
                    2044844
                ],
                [
                    945,
                    8.26,
                    8.26,
                    8.26,
                    8.26,
                    367200,
                    2994874
                ],
                [
                    946,
                    8.27,
                    8.27,
                    8.27,
                    8.27,
                    94600,
                    763643
                ],
                [
                    947,
                    8.3,
                    8.3,
                    8.3,
                    8.3,
                    132700,
                    1109796
                ],
                [
                    948,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    212600,
                    1698066
                ],
                [
                    949,
                    8.31,
                    8.31,
                    8.31,
                    8.31,
                    164600,
                    1366632
                ],
                [
                    950,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    237100,
                    1937835
                ],
                [
                    951,
                    8.32,
                    8.32,
                    8.32,
                    8.32,
                    210600,
                    1712746
                ],
                [
                    952,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    160500,
                    1340089
                ],
                [
                    953,
                    8.33,
                    8.33,
                    8.33,
                    8.33,
                    152100,
                    1243219
                ],
                [
                    954,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    191500,
                    1535582
                ],
                [
                    955,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    123000,
                    1010692
                ],
                [
                    956,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    345000,
                    2898132
                ],
                [
                    957,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    244900,
                    2072599
                ],
                [
                    958,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    146900,
                    1258866
                ],
                [
                    959,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    55600,
                    451859
                ],
                [
                    1000,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    217700,
                    1833436
                ],
                [
                    1001,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    216500,
                    1782344
                ],
                [
                    1002,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    259700,
                    2128725
                ],
                [
                    1003,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    119200,
                    986210
                ],
                [
                    1004,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    89500,
                    746005
                ],
                [
                    1005,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    89900,
                    742621
                ],
                [
                    1006,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    250200,
                    2138520
                ],
                [
                    1007,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    144900,
                    1202596
                ],
                [
                    1008,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    608400,
                    4967919
                ],
                [
                    1009,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    148800,
                    1310861
                ],
                [
                    1010,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    116500,
                    971847
                ],
                [
                    1011,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    188900,
                    1590444
                ],
                [
                    1012,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    113200,
                    929942
                ],
                [
                    1013,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    76100,
                    695811
                ],
                [
                    1014,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    98600,
                    820944
                ],
                [
                    1015,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    90100,
                    730610
                ],
                [
                    1016,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    74500,
                    618185
                ],
                [
                    1017,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    195200,
                    1419663
                ],
                [
                    1018,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    57500,
                    466656
                ],
                [
                    1019,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    92500,
                    757627
                ],
                [
                    1020,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    75400,
                    667999
                ],
                [
                    1021,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    406200,
                    3350471
                ],
                [
                    1022,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    73500,
                    612222
                ],
                [
                    1023,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    20400,
                    170403
                ],
                [
                    1024,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    71300,
                    584560
                ],
                [
                    1025,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    81100,
                    687309
                ],
                [
                    1026,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    127600,
                    1047592
                ],
                [
                    1027,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    172800,
                    1389804
                ],
                [
                    1028,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    69000,
                    574959
                ],
                [
                    1029,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    29300,
                    248564
                ],
                [
                    1030,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    70500,
                    597829
                ],
                [
                    1031,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    629400,
                    4875546
                ],
                [
                    1032,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    126700,
                    1016065
                ],
                [
                    1033,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    51900,
                    412810
                ],
                [
                    1034,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    61800,
                    511823
                ],
                [
                    1035,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    62900,
                    535277
                ],
                [
                    1036,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    15900,
                    132592
                ],
                [
                    1037,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    74500,
                    622551
                ],
                [
                    1038,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    63700,
                    523567
                ],
                [
                    1039,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    54700,
                    455231
                ],
                [
                    1040,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    3300,
                    27627
                ],
                [
                    1041,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    32300,
                    258694
                ],
                [
                    1042,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    137500,
                    1155220
                ],
                [
                    1043,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    16600,
                    142303
                ],
                [
                    1044,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    30200,
                    257092
                ],
                [
                    1045,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    126500,
                    994435
                ],
                [
                    1046,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    185400,
                    1487594
                ],
                [
                    1047,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    31900,
                    268175
                ],
                [
                    1048,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    99800,
                    719293
                ],
                [
                    1049,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    219800,
                    1761730
                ],
                [
                    1050,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    18400,
                    152195
                ],
                [
                    1051,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    21100,
                    172293
                ],
                [
                    1052,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    15500,
                    129647
                ],
                [
                    1053,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    52500,
                    424149
                ],
                [
                    1054,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    15300,
                    127986
                ],
                [
                    1055,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    161700,
                    1293845
                ],
                [
                    1056,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    10800,
                    76021
                ],
                [
                    1057,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    5200,
                    43455
                ],
                [
                    1058,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    18000,
                    146214
                ],
                [
                    1059,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    33400,
                    279062
                ],
                [
                    1100,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    18400,
                    153805
                ],
                [
                    1101,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    25700,
                    208907
                ],
                [
                    1102,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    37900,
                    315857
                ],
                [
                    1103,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    38200,
                    319236
                ],
                [
                    1104,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    36100,
                    297528
                ],
                [
                    1105,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    14900,
                    122805
                ],
                [
                    1106,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    21600,
                    176300
                ],
                [
                    1107,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    23300,
                    194779
                ],
                [
                    1108,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    211900,
                    1780202
                ],
                [
                    1109,
                    8.34,
                    8.34,
                    8.34,
                    8.34,
                    22100,
                    184319
                ],
                [
                    1110,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    112300,
                    925281
                ],
                [
                    1111,
                    8.35,
                    8.35,
                    8.35,
                    8.35,
                    45700,
                    382196
                ],
                [
                    1112,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    17900,
                    149617
                ],
                [
                    1113,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    47800,
                    402141
                ],
                [
                    1114,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    38300,
                    301367
                ],
                [
                    1115,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    22600,
                    189386
                ],
                [
                    1116,
                    8.38,
                    8.38,
                    8.38,
                    8.38,
                    28100,
                    235430
                ],
                [
                    1117,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    167900,
                    1385671
                ],
                [
                    1118,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    55100,
                    291795
                ],
                [
                    1119,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    40800,
                    319593
                ],
                [
                    1120,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    42900,
                    358983
                ],
                [
                    1121,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    24600,
                    205750
                ],
                [
                    1122,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    44000,
                    364849
                ],
                [
                    1123,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    62600,
                    523543
                ],
                [
                    1124,
                    8.37,
                    8.37,
                    8.37,
                    8.37,
                    18600,
                    155562
                ],
                [
                    1125,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    52100,
                    435800
                ],
                [
                    1126,
                    8.36,
                    8.36,
                    8.36,
                    8.36,
                    79700,
                    657022
                ],
                [
                    1127,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    781500,
                    6481010
                ],
                [
                    1128,
                    8.39,
                    8.39,
                    8.39,
                    8.39,
                    79400,
                    604885
                ],
                [
                    1129,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    954100,
                    7831815
                ],
                [
                    1130,
                    8.4,
                    8.4,
                    8.4,
                    8.4,
                    0,
                    0
                ],
                [
                    1300,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    724600,
                    6106621
                ],
                [
                    1301,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    292300,
                    2271987
                ],
                [
                    1302,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    373600,
                    3143370
                ],
                [
                    1303,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    83100,
                    703196
                ],
                [
                    1304,
                    8.41,
                    8.41,
                    8.41,
                    8.41,
                    45100,
                    379360
                ],
                [
                    1305,
                    8.42,
                    8.42,
                    8.42,
                    8.42,
                    362800,
                    2789663
                ],
                [
                    1306,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    19600,
                    161782
                ],
                [
                    1307,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    31700,
                    264677
                ],
                [
                    1308,
                    8.43,
                    8.43,
                    8.43,
                    8.43,
                    60400,
                    475304
                ],
                [
                    1309,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    464200,
                    3914010
                ],
                [
                    1310,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    47000,
                    385947
                ],
                [
                    1311,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    135900,
                    1177718
                ],
                [
                    1312,
                    8.44,
                    8.44,
                    8.44,
                    8.44,
                    29900,
                    251759
                ],
                [
                    1313,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    83200,
                    675106
                ],
                [
                    1314,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    680400,
                    5667646
                ],
                [
                    1315,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    551900,
                    4642662
                ],
                [
                    1316,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    393800,
                    3223188
                ],
                [
                    1317,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    303000,
                    2521840
                ],
                [
                    1318,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    29600,
                    250478
                ],
                [
                    1319,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    149700,
                    1230293
                ],
                [
                    1320,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    148400,
                    1242523
                ],
                [
                    1321,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    88400,
                    748706
                ],
                [
                    1322,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    62700,
                    526768
                ],
                [
                    1323,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    51800,
                    438502
                ],
                [
                    1324,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    68600,
                    580816
                ],
                [
                    1325,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    63800,
                    540152
                ],
                [
                    1326,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    55300,
                    461538
                ],
                [
                    1327,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    509200,
                    4377448
                ],
                [
                    1328,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    226300,
                    1913039
                ],
                [
                    1329,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    216900,
                    1771553
                ],
                [
                    1330,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    78900,
                    667888
                ],
                [
                    1331,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    361900,
                    3037004
                ],
                [
                    1332,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    229300,
                    1829482
                ],
                [
                    1333,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    43800,
                    369381
                ],
                [
                    1334,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    66800,
                    565963
                ],
                [
                    1335,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    24100,
                    204243
                ],
                [
                    1336,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    65400,
                    551876
                ],
                [
                    1337,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    64800,
                    549418
                ],
                [
                    1338,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    184700,
                    1556655
                ],
                [
                    1339,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    381300,
                    3085438
                ],
                [
                    1340,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    78700,
                    667819
                ],
                [
                    1341,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    320800,
                    2702539
                ],
                [
                    1342,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    1354900,
                    11452336
                ],
                [
                    1343,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    525200,
                    4441157
                ],
                [
                    1344,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    94100,
                    788459
                ],
                [
                    1345,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    59900,
                    501028
                ],
                [
                    1346,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    277700,
                    2342019
                ],
                [
                    1347,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    14400,
                    121891
                ],
                [
                    1348,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    30700,
                    259870
                ],
                [
                    1349,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    67200,
                    564747
                ],
                [
                    1350,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    47500,
                    405711
                ],
                [
                    1351,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    78700,
                    666339
                ],
                [
                    1352,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    142500,
                    1206869
                ],
                [
                    1353,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    65300,
                    552735
                ],
                [
                    1354,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    391300,
                    3319790
                ],
                [
                    1355,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    100000,
                    841322
                ],
                [
                    1356,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    94100,
                    770670
                ],
                [
                    1357,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    215700,
                    1763924
                ],
                [
                    1358,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    116900,
                    987757
                ],
                [
                    1359,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    70500,
                    596605
                ],
                [
                    1400,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    245100,
                    2035313
                ],
                [
                    1401,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    48300,
                    398765
                ],
                [
                    1402,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    61700,
                    485322
                ],
                [
                    1403,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    91300,
                    770427
                ],
                [
                    1404,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    297700,
                    2452211
                ],
                [
                    1405,
                    8.45,
                    8.45,
                    8.45,
                    8.45,
                    87600,
                    729238
                ],
                [
                    1406,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    119500,
                    1016489
                ],
                [
                    1407,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    69300,
                    586635
                ],
                [
                    1408,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    88900,
                    748418
                ],
                [
                    1409,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    350000,
                    2933702
                ],
                [
                    1410,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    63900,
                    541826
                ],
                [
                    1411,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    1579900,
                    13025326
                ],
                [
                    1412,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    93700,
                    778501
                ],
                [
                    1413,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    164200,
                    1346666
                ],
                [
                    1414,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    71800,
                    600951
                ],
                [
                    1415,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    75200,
                    633025
                ],
                [
                    1416,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    911900,
                    7682271
                ],
                [
                    1417,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    44600,
                    378098
                ],
                [
                    1418,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    66300,
                    561940
                ],
                [
                    1419,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    73500,
                    623142
                ],
                [
                    1420,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    84300,
                    676872
                ],
                [
                    1421,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    150900,
                    1249145
                ],
                [
                    1422,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    101200,
                    857936
                ],
                [
                    1423,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    288200,
                    2444546
                ],
                [
                    1424,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    242300,
                    1952931
                ],
                [
                    1425,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    602600,
                    4906597
                ],
                [
                    1426,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    115900,
                    974530
                ],
                [
                    1427,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    73700,
                    591864
                ],
                [
                    1428,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    103400,
                    873334
                ],
                [
                    1429,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    61800,
                    506055
                ],
                [
                    1430,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    340200,
                    2810814
                ],
                [
                    1431,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    190400,
                    1582241
                ],
                [
                    1432,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    52300,
                    445408
                ],
                [
                    1433,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    45300,
                    361541
                ],
                [
                    1434,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    259400,
                    2098052
                ],
                [
                    1435,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    76800,
                    648850
                ],
                [
                    1436,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    85000,
                    722010
                ],
                [
                    1437,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    59100,
                    490620
                ],
                [
                    1438,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    93800,
                    820092
                ],
                [
                    1439,
                    8.49,
                    8.49,
                    8.49,
                    8.49,
                    118900,
                    991525
                ],
                [
                    1440,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    498100,
                    4141901
                ],
                [
                    1441,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    138600,
                    1175383
                ],
                [
                    1442,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    44200,
                    368636
                ],
                [
                    1443,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    77000,
                    655354
                ],
                [
                    1444,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    39500,
                    333964
                ],
                [
                    1445,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    54700,
                    468794
                ],
                [
                    1446,
                    8.48,
                    8.48,
                    8.48,
                    8.48,
                    136600,
                    1144778
                ],
                [
                    1447,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    421700,
                    3531949
                ],
                [
                    1448,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    128900,
                    1063057
                ],
                [
                    1449,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    19500,
                    166686
                ],
                [
                    1450,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    124000,
                    1051761
                ],
                [
                    1451,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    108600,
                    887460
                ],
                [
                    1452,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    150300,
                    1232314
                ],
                [
                    1453,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    270700,
                    2246585
                ],
                [
                    1454,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    84700,
                    718617
                ],
                [
                    1455,
                    8.46,
                    8.46,
                    8.46,
                    8.46,
                    636900,
                    5333752
                ],
                [
                    1456,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    175100,
                    1476190
                ],
                [
                    1457,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    0,
                    0
                ],
                [
                    1458,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    0,
                    0
                ],
                [
                    1459,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    0,
                    0
                ],
                [
                    1500,
                    8.47,
                    8.47,
                    8.47,
                    8.47,
                    711700,
                    5588497
                ]
            ],
            "date": 20240912,
            "close": 8.47,
            "yclose": 8.25
        }
    ]
}