{
    "code": 0,
    "name": "平安银行",
    "symbol": "000001.sz",
    "data": [
        {
            "minute": [
                [
                    925,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    268900,
                    2637909
                ],
                [
                    930,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    1008600,
                    9740957
                ],
                [
                    931,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    1099900,
                    10724909
                ],
                [
                    932,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    396500,
                    3551769
                ],
                [
                    933,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    262500,
                    2566648
                ],
                [
                    934,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    617700,
                    5904165
                ],
                [
                    935,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    567900,
                    5379383
                ],
                [
                    936,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    276900,
                    2693319
                ],
                [
                    937,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    694200,
                    6721164
                ],
                [
                    938,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    195300,
                    1897728
                ],
                [
                    939,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    729000,
                    6861011
                ],
                [
                    940,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    155100,
                    1507943
                ],
                [
                    941,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    585200,
                    5644093
                ],
                [
                    942,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    240900,
                    2382664
                ],
                [
                    943,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    194900,
                    1795616
                ],
                [
                    944,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    123800,
                    1200473
                ],
                [
                    945,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    209300,
                    2046803
                ],
                [
                    946,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    280700,
                    2563236
                ],
                [
                    947,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    453500,
                    3666942
                ],
                [
                    948,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    650000,
                    6857940
                ],
                [
                    949,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    250100,
                    2391145
                ],
                [
                    950,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    434400,
                    4215573
                ],
                [
                    951,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    1209600,
                    11872727
                ],
                [
                    952,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    281700,
                    2748856
                ],
                [
                    953,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    1048600,
                    10093994
                ],
                [
                    954,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    63000,
                    618974
                ],
                [
                    955,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    99300,
                    960153
                ],
                [
                    956,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    568000,
                    5370773
                ],
                [
                    957,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    184200,
                    1794731
                ],
                [
                    958,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    368800,
                    3524252
                ],
                [
                    959,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    585400,
                    6191609
                ],
                [
                    1000,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    714700,
                    7047027
                ],
                [
                    1001,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    98200,
                    935807
                ],
                [
                    1002,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    77300,
                    666160
                ],
                [
                    1003,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    348100,
                    3338861
                ],
                [
                    1004,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    615400,
                    5858561
                ],
                [
                    1005,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    265600,
                    2485505
                ],
                [
                    1006,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    266600,
                    2453904
                ],
                [
                    1007,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    236500,
                    2317025
                ],
                [
                    1008,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    71900,
                    707265
                ],
                [
                    1009,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    174300,
                    1704975
                ],
                [
                    1010,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    1386900,
                    13199861
                ],
                [
                    1011,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    130800,
                    1130609
                ],
                [
                    1012,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    216100,
                    2125660
                ],
                [
                    1013,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    98700,
                    970932
                ],
                [
                    1014,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    1035500,
                    9383107
                ],
                [
                    1015,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    128200,
                    1256943
                ],
                [
                    1016,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    283500,
                    2787026
                ],
                [
                    1017,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    224300,
                    2183478
                ],
                [
                    1018,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    190200,
                    1766975
                ],
                [
                    1019,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    111000,
                    1053187
                ],
                [
                    1020,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    679000,
                    6250782
                ],
                [
                    1021,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    573300,
                    5292856
                ],
                [
                    1022,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    56100,
                    551607
                ],
                [
                    1023,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    46300,
                    455425
                ],
                [
                    1024,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    211600,
                    2051440
                ],
                [
                    1025,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    2131500,
                    20559006
                ],
                [
                    1026,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    125800,
                    1212403
                ],
                [
                    1027,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    154500,
                    1391867
                ],
                [
                    1028,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    183200,
                    1701366
                ],
                [
                    1029,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    132600,
                    1290123
                ],
                [
                    1030,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    223000,
                    2188804
                ],
                [
                    1031,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    380000,
                    3685999
                ],
                [
                    1032,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    192900,
                    1864636
                ],
                [
                    1033,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    429300,
                    4020743
                ],
                [
                    1034,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    305600,
                    2459395
                ],
                [
                    1035,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    89000,
                    875997
                ],
                [
                    1036,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    189400,
                    1858947
                ],
                [
                    1037,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    76700,
                    754931
                ],
                [
                    1038,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    94600,
                    931197
                ],
                [
                    1039,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    377800,
                    3576639
                ],
                [
                    1040,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    109200,
                    988989
                ],
                [
                    1041,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    127600,
                    1318300
                ],
                [
                    1042,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    58400,
                    569522
                ],
                [
                    1043,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    251300,
                    2459934
                ],
                [
                    1044,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    117800,
                    1291790
                ],
                [
                    1045,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    89800,
                    879249
                ],
                [
                    1046,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    144700,
                    1334307
                ],
                [
                    1047,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    79000,
                    769413
                ],
                [
                    1048,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    17600,
                    172232
                ],
                [
                    1049,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    85000,
                    834414
                ],
                [
                    1050,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    102200,
                    1000443
                ],
                [
                    1051,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    480400,
                    4941648
                ],
                [
                    1052,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    74900,
                    710667
                ],
                [
                    1053,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    67600,
                    666422
                ],
                [
                    1054,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    53000,
                    521946
                ],
                [
                    1055,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    189800,
                    1860345
                ],
                [
                    1056,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    44500,
                    387767
                ],
                [
                    1057,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    43200,
                    425263
                ],
                [
                    1058,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    77800,
                    752205
                ],
                [
                    1059,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    94900,
                    916542
                ],
                [
                    1100,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    1070200,
                    10512745
                ],
                [
                    1101,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    100600,
                    976242
                ],
                [
                    1102,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    68500,
                    700544
                ],
                [
                    1103,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    232200,
                    2281279
                ],
                [
                    1104,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    57600,
                    565519
                ],
                [
                    1105,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    813300,
                    7779652
                ],
                [
                    1106,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    120900,
                    1174319
                ],
                [
                    1107,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    212800,
                    2133607
                ],
                [
                    1108,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    275800,
                    2762513
                ],
                [
                    1109,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    50100,
                    477849
                ],
                [
                    1110,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    20700,
                    203984
                ],
                [
                    1111,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    72300,
                    712240
                ],
                [
                    1112,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    284700,
                    2792522
                ],
                [
                    1113,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    56400,
                    512793
                ],
                [
                    1114,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    148300,
                    1459725
                ],
                [
                    1115,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    223800,
                    2153212
                ],
                [
                    1116,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    28900,
                    284807
                ],
                [
                    1117,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    52400,
                    516317
                ],
                [
                    1118,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    33300,
                    297561
                ],
                [
                    1119,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    35900,
                    353629
                ],
                [
                    1120,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    49500,
                    472894
                ],
                [
                    1121,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    165400,
                    1634358
                ],
                [
                    1122,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    150400,
                    1518036
                ],
                [
                    1123,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    66800,
                    665139
                ],
                [
                    1124,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    41400,
                    407015
                ],
                [
                    1125,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    57200,
                    537870
                ],
                [
                    1126,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    235400,
                    2288333
                ],
                [
                    1127,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    48300,
                    486315
                ],
                [
                    1128,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    83200,
                    827377
                ],
                [
                    1129,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    63600,
                    632576
                ],
                [
                    1130,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    0,
                    0
                ],
                [
                    1300,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    456800,
                    4569966
                ],
                [
                    1301,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    122500,
                    1147359
                ],
                [
                    1302,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    48200,
                    475519
                ],
                [
                    1303,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    750800,
                    7242844
                ],
                [
                    1304,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    362000,
                    3545444
                ],
                [
                    1305,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    182400,
                    1767200
                ],
                [
                    1306,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    743300,
                    7284137
                ],
                [
                    1307,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    146300,
                    1425295
                ],
                [
                    1308,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    287600,
                    2412211
                ],
                [
                    1309,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    47200,
                    365617
                ],
                [
                    1310,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    188800,
                    1847329
                ],
                [
                    1311,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    180400,
                    1741982
                ],
                [
                    1312,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    79000,
                    770168
                ],
                [
                    1313,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    80000,
                    772284
                ],
                [
                    1314,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    268800,
                    2610385
                ],
                [
                    1315,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    273600,
                    2717306
                ],
                [
                    1316,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    298100,
                    2894796
                ],
                [
                    1317,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    175200,
                    1719284
                ],
                [
                    1318,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    156000,
                    1516120
                ],
                [
                    1319,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    179100,
                    1758805
                ],
                [
                    1320,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    206100,
                    2013090
                ],
                [
                    1321,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    72200,
                    710090
                ],
                [
                    1322,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    43300,
                    425377
                ],
                [
                    1323,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    142200,
                    1397581
                ],
                [
                    1324,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    260300,
                    2561784
                ],
                [
                    1325,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    225900,
                    2195015
                ],
                [
                    1326,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    112500,
                    1102798
                ],
                [
                    1327,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    166100,
                    1628841
                ],
                [
                    1328,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    80000,
                    697970
                ],
                [
                    1329,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    137700,
                    1353762
                ],
                [
                    1330,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    56200,
                    549278
                ],
                [
                    1331,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    29400,
                    288880
                ],
                [
                    1332,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    215200,
                    2019047
                ],
                [
                    1333,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    142100,
                    1385535
                ],
                [
                    1334,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    74200,
                    806402
                ],
                [
                    1335,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    18000,
                    176820
                ],
                [
                    1336,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    83400,
                    801483
                ],
                [
                    1337,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    106400,
                    1049136
                ],
                [
                    1338,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    48300,
                    458851
                ],
                [
                    1339,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    32500,
                    317368
                ],
                [
                    1340,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    85800,
                    819350
                ],
                [
                    1341,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    198700,
                    1967993
                ],
                [
                    1342,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    54900,
                    522626
                ],
                [
                    1343,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    84700,
                    717949
                ],
                [
                    1344,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    139100,
                    1351362
                ],
                [
                    1345,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    63400,
                    621682
                ],
                [
                    1346,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    1321300,
                    12426361
                ],
                [
                    1347,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    126200,
                    1238628
                ],
                [
                    1348,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    208500,
                    1612468
                ],
                [
                    1349,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    146400,
                    1448328
                ],
                [
                    1350,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    18300,
                    179619
                ],
                [
                    1351,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    45200,
                    443643
                ],
                [
                    1352,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    72100,
                    672313
                ],
                [
                    1353,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    63600,
                    623093
                ],
                [
                    1354,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    42000,
                    412200
                ],
                [
                    1355,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    121600,
                    1167346
                ],
                [
                    1356,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    209400,
                    2100003
                ],
                [
                    1357,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    85600,
                    846211
                ],
                [
                    1358,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    68400,
                    670155
                ],
                [
                    1359,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    168900,
                    1433956
                ],
                [
                    1400,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    225000,
                    2196353
                ],
                [
                    1401,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    126100,
                    1230462
                ],
                [
                    1402,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    157600,
                    1595113
                ],
                [
                    1403,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    491800,
                    4742206
                ],
                [
                    1404,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    167000,
                    1644140
                ],
                [
                    1405,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    218900,
                    2063327
                ],
                [
                    1406,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    869900,
                    8842024
                ],
                [
                    1407,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    349400,
                    3111729
                ],
                [
                    1408,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    744400,
                    6990466
                ],
                [
                    1409,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    504600,
                    4969230
                ],
                [
                    1410,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    143300,
                    1410462
                ],
                [
                    1411,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    239500,
                    2266432
                ],
                [
                    1412,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    401100,
                    3904942
                ],
                [
                    1413,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    124200,
                    1197972
                ],
                [
                    1414,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    689400,
                    6424912
                ],
                [
                    1415,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    551500,
                    5409484
                ],
                [
                    1416,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    234700,
                    2297714
                ],
                [
                    1417,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    200900,
                    1958750
                ],
                [
                    1418,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    215000,
                    2121772
                ],
                [
                    1419,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    778400,
                    7562199
                ],
                [
                    1420,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    251800,
                    2428686
                ],
                [
                    1421,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    401300,
                    3812174
                ],
                [
                    1422,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    608100,
                    5845843
                ],
                [
                    1423,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    339400,
                    3355263
                ],
                [
                    1424,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    229800,
                    2227190
                ],
                [
                    1425,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    320500,
                    3103682
                ],
                [
                    1426,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    245100,
                    2344076
                ],
                [
                    1427,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    277100,
                    2716458
                ],
                [
                    1428,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    278800,
                    2735661
                ],
                [
                    1429,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    184900,
                    1823966
                ],
                [
                    1430,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    448400,
                    4153525
                ],
                [
                    1431,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    353000,
                    3474575
                ],
                [
                    1432,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    161400,
                    1583748
                ],
                [
                    1433,
                    9.86,
                    9.86,
                    9.86,
                    9.86,
                    371600,
                    3511742
                ],
                [
                    1434,
                    9.85,
                    9.85,
                    9.85,
                    9.85,
                    315800,
                    3070393
                ],
                [
                    1435,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    455400,
                    4428698
                ],
                [
                    1436,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    418000,
                    4073268
                ],
                [
                    1437,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    599700,
                    5749251
                ],
                [
                    1438,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    586600,
                    5785084
                ],
                [
                    1439,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    520700,
                    5087074
                ],
                [
                    1440,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    664600,
                    6320348
                ],
                [
                    1441,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    593200,
                    5836798
                ],
                [
                    1442,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    1014500,
                    9990736
                ],
                [
                    1443,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    719400,
                    6938689
                ],
                [
                    1444,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    742100,
                    7228879
                ],
                [
                    1445,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    753100,
                    6995587
                ],
                [
                    1446,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    176000,
                    1730223
                ],
                [
                    1447,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    384100,
                    3753664
                ],
                [
                    1448,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    861900,
                    8698898
                ],
                [
                    1449,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    643400,
                    6070368
                ],
                [
                    1450,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    470100,
                    4501244
                ],
                [
                    1451,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    445700,
                    4242656
                ],
                [
                    1452,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    564000,
                    5591133
                ],
                [
                    1453,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    1176300,
                    11378119
                ],
                [
                    1454,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    1247900,
                    11685921
                ],
                [
                    1455,
                    9.88,
                    9.88,
                    9.88,
                    9.88,
                    891000,
                    8856387
                ],
                [
                    1456,
                    9.89,
                    9.89,
                    9.89,
                    9.89,
                    469200,
                    4696433
                ],
                [
                    1457,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    0,
                    0
                ],
                [
                    1458,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    0,
                    0
                ],
                [
                    1459,
                    9.87,
                    9.87,
                    9.87,
                    9.87,
                    0,
                    0
                ],
                [
                    1500,
                    9.9,
                    9.9,
                    9.9,
                    9.9,
                    4030400,
                    39176410
                ]
            ],
            "date": 20240920,
            "close": 9.9,
            "yclose": 9.81
        },
        {
            "minute": [
                [
                    925,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    824400,
                    8102172
                ],
                [
                    930,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    2005900,
                    19524515
                ],
                [
                    931,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    708000,
                    6983219
                ],
                [
                    932,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    1068100,
                    10090178
                ],
                [
                    933,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    1398700,
                    13212383
                ],
                [
                    934,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    2056300,
                    19421111
                ],
                [
                    935,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    1676300,
                    16055952
                ],
                [
                    936,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    799800,
                    7685827
                ],
                [
                    937,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    489800,
                    4705310
                ],
                [
                    938,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    105800,
                    1016156
                ],
                [
                    939,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    430400,
                    4262035
                ],
                [
                    940,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    610100,
                    5674810
                ],
                [
                    941,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    646500,
                    6142359
                ],
                [
                    942,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    615900,
                    5879400
                ],
                [
                    943,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    161800,
                    1476249
                ],
                [
                    944,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    95100,
                    919073
                ],
                [
                    945,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    613100,
                    5774167
                ],
                [
                    946,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    104300,
                    1000204
                ],
                [
                    947,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    43400,
                    417213
                ],
                [
                    948,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    290300,
                    2804844
                ],
                [
                    949,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    125600,
                    1210264
                ],
                [
                    950,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    436600,
                    4016538
                ],
                [
                    951,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    208800,
                    1978978
                ],
                [
                    952,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    171800,
                    1592587
                ],
                [
                    953,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    276700,
                    2625973
                ],
                [
                    954,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    113000,
                    1091337
                ],
                [
                    955,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    223200,
                    2106323
                ],
                [
                    956,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    149200,
                    1300039
                ],
                [
                    957,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    218400,
                    1992605
                ],
                [
                    958,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    290700,
                    2740373
                ],
                [
                    959,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    715400,
                    6847380
                ],
                [
                    1000,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    142500,
                    1323561
                ],
                [
                    1001,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    198800,
                    1720851
                ],
                [
                    1002,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    141200,
                    1383356
                ],
                [
                    1003,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    378300,
                    3571875
                ],
                [
                    1004,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    81000,
                    783557
                ],
                [
                    1005,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    159400,
                    1398432
                ],
                [
                    1006,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    243500,
                    2310599
                ],
                [
                    1007,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    424400,
                    3977697
                ],
                [
                    1008,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    268200,
                    2527626
                ],
                [
                    1009,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    576300,
                    5080534
                ],
                [
                    1010,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    757200,
                    7011428
                ],
                [
                    1011,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    417700,
                    3953019
                ],
                [
                    1012,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    1460700,
                    11984938
                ],
                [
                    1013,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    704500,
                    6777965
                ],
                [
                    1014,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    240200,
                    2256554
                ],
                [
                    1015,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    294300,
                    2829229
                ],
                [
                    1016,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    547300,
                    5470053
                ],
                [
                    1017,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    1120800,
                    10004718
                ],
                [
                    1018,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    817500,
                    7927257
                ],
                [
                    1019,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    330800,
                    3185709
                ],
                [
                    1020,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    252100,
                    2475621
                ],
                [
                    1021,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    1031500,
                    9801524
                ],
                [
                    1022,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    329600,
                    3176361
                ],
                [
                    1023,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    380200,
                    3722098
                ],
                [
                    1024,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    373500,
                    3635322
                ],
                [
                    1025,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    414700,
                    7567001
                ],
                [
                    1026,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    808500,
                    7458662
                ],
                [
                    1027,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    1127600,
                    9298550
                ],
                [
                    1028,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    520000,
                    5099921
                ],
                [
                    1029,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    566700,
                    5424106
                ],
                [
                    1030,
                    9.84,
                    9.84,
                    9.84,
                    9.84,
                    1113100,
                    10646829
                ],
                [
                    1031,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    684500,
                    6492443
                ],
                [
                    1032,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    357100,
                    3411620
                ],
                [
                    1033,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    341400,
                    3352450
                ],
                [
                    1034,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    716900,
                    6788409
                ],
                [
                    1035,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    772900,
                    7101152
                ],
                [
                    1036,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    180600,
                    1758095
                ],
                [
                    1037,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    476200,
                    4620648
                ],
                [
                    1038,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    287300,
                    2798818
                ],
                [
                    1039,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    350900,
                    3426295
                ],
                [
                    1040,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    179200,
                    1755868
                ],
                [
                    1041,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    315900,
                    3095031
                ],
                [
                    1042,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    431100,
                    5045126
                ],
                [
                    1043,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    446600,
                    4487291
                ],
                [
                    1044,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    290400,
                    2933157
                ],
                [
                    1045,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    201400,
                    1973827
                ],
                [
                    1046,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    255600,
                    2491076
                ],
                [
                    1047,
                    9.83,
                    9.83,
                    9.83,
                    9.83,
                    364000,
                    3518190
                ],
                [
                    1048,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    107100,
                    1043972
                ],
                [
                    1049,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    65300,
                    637182
                ],
                [
                    1050,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    211300,
                    2041966
                ],
                [
                    1051,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    81400,
                    799074
                ],
                [
                    1052,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    245400,
                    2347266
                ],
                [
                    1053,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    120900,
                    1185614
                ],
                [
                    1054,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    414900,
                    4043414
                ],
                [
                    1055,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    842200,
                    8112739
                ],
                [
                    1056,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    97200,
                    867501
                ],
                [
                    1057,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    201000,
                    1811392
                ],
                [
                    1058,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    170600,
                    1541620
                ],
                [
                    1059,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    245000,
                    2393032
                ],
                [
                    1100,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    131800,
                    1185872
                ],
                [
                    1101,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    66900,
                    631341
                ],
                [
                    1102,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    34000,
                    337318
                ],
                [
                    1103,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    730100,
                    6532126
                ],
                [
                    1104,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    105300,
                    979347
                ],
                [
                    1105,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    109300,
                    1004625
                ],
                [
                    1106,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    41500,
                    406486
                ],
                [
                    1107,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    79000,
                    773748
                ],
                [
                    1108,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    211000,
                    2084535
                ],
                [
                    1109,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    177900,
                    1673634
                ],
                [
                    1110,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    275000,
                    2573298
                ],
                [
                    1111,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    63500,
                    621360
                ],
                [
                    1112,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    375900,
                    3294672
                ],
                [
                    1113,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    113600,
                    1096182
                ],
                [
                    1114,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    39700,
                    377354
                ],
                [
                    1115,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    135600,
                    1322281
                ],
                [
                    1116,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    49900,
                    490177
                ],
                [
                    1117,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    159300,
                    1502742
                ],
                [
                    1118,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    68600,
                    671447
                ],
                [
                    1119,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    75900,
                    745563
                ],
                [
                    1120,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    120000,
                    1156260
                ],
                [
                    1121,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    63100,
                    617622
                ],
                [
                    1122,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    68500,
                    670473
                ],
                [
                    1123,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    227200,
                    2223687
                ],
                [
                    1124,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    71900,
                    685795
                ],
                [
                    1125,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    163100,
                    1551183
                ],
                [
                    1126,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    82500,
                    773190
                ],
                [
                    1127,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    30900,
                    300848
                ],
                [
                    1128,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    63000,
                    630886
                ],
                [
                    1129,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    103000,
                    937969
                ],
                [
                    1130,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    0,
                    0
                ],
                [
                    1300,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    646000,
                    6112938
                ],
                [
                    1301,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    276500,
                    2702018
                ],
                [
                    1302,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    262000,
                    2549761
                ],
                [
                    1303,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    91400,
                    886943
                ],
                [
                    1304,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    125700,
                    1223931
                ],
                [
                    1305,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    371000,
                    3623770
                ],
                [
                    1306,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    88800,
                    864988
                ],
                [
                    1307,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    355200,
                    3429600
                ],
                [
                    1308,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    529300,
                    4650437
                ],
                [
                    1309,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    48600,
                    476776
                ],
                [
                    1310,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    145300,
                    1354802
                ],
                [
                    1311,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    28700,
                    255968
                ],
                [
                    1312,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    37800,
                    369708
                ],
                [
                    1313,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    51700,
                    506946
                ],
                [
                    1314,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    39200,
                    418497
                ],
                [
                    1315,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    131000,
                    1259607
                ],
                [
                    1316,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    221400,
                    2097571
                ],
                [
                    1317,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    77200,
                    784362
                ],
                [
                    1318,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    29300,
                    292746
                ],
                [
                    1319,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    139400,
                    1308159
                ],
                [
                    1320,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    61100,
                    602029
                ],
                [
                    1321,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    216700,
                    2071571
                ],
                [
                    1322,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    159700,
                    1529230
                ],
                [
                    1323,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    76700,
                    735746
                ],
                [
                    1324,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    104500,
                    1010358
                ],
                [
                    1325,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    28500,
                    274372
                ],
                [
                    1326,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    47100,
                    441817
                ],
                [
                    1327,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    124400,
                    1216991
                ],
                [
                    1328,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    54200,
                    520281
                ],
                [
                    1329,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    60000,
                    577137
                ],
                [
                    1330,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    247900,
                    2275629
                ],
                [
                    1331,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    45800,
                    440798
                ],
                [
                    1332,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    149500,
                    1429836
                ],
                [
                    1333,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    21800,
                    213671
                ],
                [
                    1334,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    342300,
                    3452166
                ],
                [
                    1335,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    94000,
                    915298
                ],
                [
                    1336,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    62300,
                    597452
                ],
                [
                    1337,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    49600,
                    485575
                ],
                [
                    1338,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    71100,
                    690547
                ],
                [
                    1339,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    38300,
                    375648
                ],
                [
                    1340,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    23400,
                    229461
                ],
                [
                    1341,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    261700,
                    2783020
                ],
                [
                    1342,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    94900,
                    928992
                ],
                [
                    1343,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    150400,
                    1462184
                ],
                [
                    1344,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    104800,
                    895734
                ],
                [
                    1345,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    44100,
                    417681
                ],
                [
                    1346,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    42400,
                    415833
                ],
                [
                    1347,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    404000,
                    3947492
                ],
                [
                    1348,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    169800,
                    1655891
                ],
                [
                    1349,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    13900,
                    136447
                ],
                [
                    1350,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    88400,
                    867261
                ],
                [
                    1351,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    69800,
                    673169
                ],
                [
                    1352,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    64600,
                    634088
                ],
                [
                    1353,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    177200,
                    3140873
                ],
                [
                    1354,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    58300,
                    571897
                ],
                [
                    1355,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    456500,
                    4477953
                ],
                [
                    1356,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    39800,
                    390158
                ],
                [
                    1357,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    101100,
                    936644
                ],
                [
                    1358,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    40600,
                    394092
                ],
                [
                    1359,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    32900,
                    314751
                ],
                [
                    1400,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    17400,
                    163674
                ],
                [
                    1401,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    46800,
                    459001
                ],
                [
                    1402,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    19000,
                    174481
                ],
                [
                    1403,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    453800,
                    3962741
                ],
                [
                    1404,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    28200,
                    273349
                ],
                [
                    1405,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    148100,
                    1354174
                ],
                [
                    1406,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    157100,
                    1524839
                ],
                [
                    1407,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    187000,
                    1793344
                ],
                [
                    1408,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    29600,
                    284156
                ],
                [
                    1409,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    69100,
                    670342
                ],
                [
                    1410,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    60100,
                    633867
                ],
                [
                    1411,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    76900,
                    715369
                ],
                [
                    1412,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    31800,
                    306782
                ],
                [
                    1413,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    23600,
                    231420
                ],
                [
                    1414,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    111700,
                    1095028
                ],
                [
                    1415,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    7600,
                    71552
                ],
                [
                    1416,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    18900,
                    185291
                ],
                [
                    1417,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    12200,
                    119601
                ],
                [
                    1418,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    102500,
                    981893
                ],
                [
                    1419,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    137900,
                    1336909
                ],
                [
                    1420,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    59100,
                    584505
                ],
                [
                    1421,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    33400,
                    321697
                ],
                [
                    1422,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    46000,
                    451061
                ],
                [
                    1423,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    28300,
                    258784
                ],
                [
                    1424,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    44700,
                    438346
                ],
                [
                    1425,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    281900,
                    2676708
                ],
                [
                    1426,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    267600,
                    2624960
                ],
                [
                    1427,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    487700,
                    4688534
                ],
                [
                    1428,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    84600,
                    829091
                ],
                [
                    1429,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    83400,
                    819361
                ],
                [
                    1430,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    122800,
                    1181659
                ],
                [
                    1431,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    55300,
                    541790
                ],
                [
                    1432,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    28100,
                    275813
                ],
                [
                    1433,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    37900,
                    368041
                ],
                [
                    1434,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    105500,
                    1030380
                ],
                [
                    1435,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    65200,
                    639856
                ],
                [
                    1436,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    44200,
                    429884
                ],
                [
                    1437,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    658700,
                    6224438
                ],
                [
                    1438,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    61200,
                    595254
                ],
                [
                    1439,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    74900,
                    734681
                ],
                [
                    1440,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    58900,
                    576402
                ],
                [
                    1441,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    97600,
                    945206
                ],
                [
                    1442,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    34900,
                    347057
                ],
                [
                    1443,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    102400,
                    1000408
                ],
                [
                    1444,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    81100,
                    762752
                ],
                [
                    1445,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    82000,
                    793322
                ],
                [
                    1446,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    136400,
                    1321848
                ],
                [
                    1447,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    310800,
                    3058051
                ],
                [
                    1448,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    821700,
                    7441169
                ],
                [
                    1449,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    172400,
                    1687000
                ],
                [
                    1450,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    211300,
                    2083696
                ],
                [
                    1451,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    219800,
                    2198475
                ],
                [
                    1452,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    286600,
                    2764897
                ],
                [
                    1453,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    235600,
                    2292690
                ],
                [
                    1454,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    573400,
                    5564226
                ],
                [
                    1455,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    275600,
                    2956469
                ],
                [
                    1456,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    162300,
                    1561134
                ],
                [
                    1457,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    0,
                    0
                ],
                [
                    1458,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    0,
                    0
                ],
                [
                    1459,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    0,
                    0
                ],
                [
                    1500,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    511000,
                    5012910
                ]
            ],
            "date": 20240919,
            "close": 9.81,
            "yclose": 9.77
        },
        {
            "minute": [
                [
                    925,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    241500,
                    2489287
                ],
                [
                    930,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    889000,
                    8623229
                ],
                [
                    931,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    262000,
                    2515665
                ],
                [
                    932,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    353000,
                    3307662
                ],
                [
                    933,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    360100,
                    3497357
                ],
                [
                    934,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    330800,
                    3224731
                ],
                [
                    935,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    492600,
                    4608541
                ],
                [
                    936,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    862200,
                    8279823
                ],
                [
                    937,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    303700,
                    2955908
                ],
                [
                    938,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    279700,
                    2716893
                ],
                [
                    939,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    342700,
                    3345409
                ],
                [
                    940,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    539800,
                    5151830
                ],
                [
                    941,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    94200,
                    895597
                ],
                [
                    942,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    294000,
                    2734170
                ],
                [
                    943,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    97200,
                    944292
                ],
                [
                    944,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    270400,
                    2524689
                ],
                [
                    945,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    638400,
                    6080737
                ],
                [
                    946,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    242500,
                    2351528
                ],
                [
                    947,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    109800,
                    1056353
                ],
                [
                    948,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    514700,
                    4669872
                ],
                [
                    949,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    140100,
                    1639402
                ],
                [
                    950,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    783000,
                    7509415
                ],
                [
                    951,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    278200,
                    2614822
                ],
                [
                    952,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    108300,
                    1045099
                ],
                [
                    953,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    478400,
                    4662762
                ],
                [
                    954,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    287400,
                    2740373
                ],
                [
                    955,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    76600,
                    763010
                ],
                [
                    956,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    68100,
                    659608
                ],
                [
                    957,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    115900,
                    1045234
                ],
                [
                    958,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    78100,
                    760392
                ],
                [
                    959,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    103400,
                    985836
                ],
                [
                    1000,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    293700,
                    2834308
                ],
                [
                    1001,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    262200,
                    2589873
                ],
                [
                    1002,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    128000,
                    1206540
                ],
                [
                    1003,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    350300,
                    3289642
                ],
                [
                    1004,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    195700,
                    1901291
                ],
                [
                    1005,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    198300,
                    1934157
                ],
                [
                    1006,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    39400,
                    383161
                ],
                [
                    1007,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    62400,
                    586680
                ],
                [
                    1008,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    115100,
                    1119804
                ],
                [
                    1009,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    72900,
                    696433
                ],
                [
                    1010,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    136200,
                    1317444
                ],
                [
                    1011,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    274500,
                    2652054
                ],
                [
                    1012,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    60600,
                    587679
                ],
                [
                    1013,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    76700,
                    729035
                ],
                [
                    1014,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    45600,
                    448705
                ],
                [
                    1015,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    209700,
                    1964295
                ],
                [
                    1016,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    43400,
                    422567
                ],
                [
                    1017,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    64800,
                    630743
                ],
                [
                    1018,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    263000,
                    2506522
                ],
                [
                    1019,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    50100,
                    470787
                ],
                [
                    1020,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    133900,
                    1297467
                ],
                [
                    1021,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    33300,
                    323823
                ],
                [
                    1022,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    75800,
                    737402
                ],
                [
                    1023,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    118400,
                    1130484
                ],
                [
                    1024,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    81700,
                    781856
                ],
                [
                    1025,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    48300,
                    469811
                ],
                [
                    1026,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    44400,
                    414143
                ],
                [
                    1027,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    38900,
                    378252
                ],
                [
                    1028,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    91900,
                    857408
                ],
                [
                    1029,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    260300,
                    2433842
                ],
                [
                    1030,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    133500,
                    1297937
                ],
                [
                    1031,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    170400,
                    1551376
                ],
                [
                    1032,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    150600,
                    1513458
                ],
                [
                    1033,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    32800,
                    318792
                ],
                [
                    1034,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    39500,
                    383915
                ],
                [
                    1035,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    73100,
                    710470
                ],
                [
                    1036,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    125800,
                    1202081
                ],
                [
                    1037,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    56600,
                    550083
                ],
                [
                    1038,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    180200,
                    1735880
                ],
                [
                    1039,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    79900,
                    777429
                ],
                [
                    1040,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    235400,
                    2172152
                ],
                [
                    1041,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    195800,
                    1894535
                ],
                [
                    1042,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    791100,
                    7506417
                ],
                [
                    1043,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    357200,
                    3451723
                ],
                [
                    1044,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    134200,
                    1285132
                ],
                [
                    1045,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    89500,
                    820280
                ],
                [
                    1046,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    59500,
                    577589
                ],
                [
                    1047,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    29500,
                    286355
                ],
                [
                    1048,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    137600,
                    1324135
                ],
                [
                    1049,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    149200,
                    1439957
                ],
                [
                    1050,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    48700,
                    472759
                ],
                [
                    1051,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    70300,
                    652512
                ],
                [
                    1052,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    31200,
                    302941
                ],
                [
                    1053,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    34300,
                    332991
                ],
                [
                    1054,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    48600,
                    470785
                ],
                [
                    1055,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    88400,
                    847270
                ],
                [
                    1056,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    71900,
                    649593
                ],
                [
                    1057,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    40400,
                    392268
                ],
                [
                    1058,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    107300,
                    1041620
                ],
                [
                    1059,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    79800,
                    764707
                ],
                [
                    1100,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    70500,
                    684473
                ],
                [
                    1101,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    63100,
                    600708
                ],
                [
                    1102,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    351900,
                    3416826
                ],
                [
                    1103,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    368600,
                    3578260
                ],
                [
                    1104,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    108500,
                    1028749
                ],
                [
                    1105,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    76800,
                    742236
                ],
                [
                    1106,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    120100,
                    1220853
                ],
                [
                    1107,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    54100,
                    522798
                ],
                [
                    1108,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    67100,
                    652028
                ],
                [
                    1109,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    103600,
                    986749
                ],
                [
                    1110,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    73000,
                    698722
                ],
                [
                    1111,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    95100,
                    907454
                ],
                [
                    1112,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    28100,
                    273049
                ],
                [
                    1113,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    217500,
                    2100399
                ],
                [
                    1114,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    31800,
                    298368
                ],
                [
                    1115,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    48500,
                    476174
                ],
                [
                    1116,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    115000,
                    1121027
                ],
                [
                    1117,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    66800,
                    641222
                ],
                [
                    1118,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    75400,
                    729710
                ],
                [
                    1119,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    128500,
                    1247926
                ],
                [
                    1120,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    133600,
                    1252487
                ],
                [
                    1121,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    69900,
                    679226
                ],
                [
                    1122,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    77800,
                    746968
                ],
                [
                    1123,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    41000,
                    398478
                ],
                [
                    1124,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    105000,
                    1017528
                ],
                [
                    1125,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    123100,
                    1192844
                ],
                [
                    1126,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    129600,
                    1251286
                ],
                [
                    1127,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    109000,
                    1039801
                ],
                [
                    1128,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    92300,
                    902835
                ],
                [
                    1129,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    122700,
                    1188972
                ],
                [
                    1130,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    0,
                    0
                ],
                [
                    1300,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    155000,
                    1463947
                ],
                [
                    1301,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    271100,
                    2525538
                ],
                [
                    1302,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    1028400,
                    9453608
                ],
                [
                    1303,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    333900,
                    3158934
                ],
                [
                    1304,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    99700,
                    966913
                ],
                [
                    1305,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    39400,
                    371955
                ],
                [
                    1306,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    752900,
                    7247148
                ],
                [
                    1307,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    124200,
                    1201393
                ],
                [
                    1308,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    131800,
                    1273232
                ],
                [
                    1309,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    135500,
                    1300784
                ],
                [
                    1310,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    73300,
                    708908
                ],
                [
                    1311,
                    9.66,
                    9.66,
                    9.66,
                    9.66,
                    217000,
                    2102575
                ],
                [
                    1312,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    46400,
                    448340
                ],
                [
                    1313,
                    9.66,
                    9.66,
                    9.66,
                    9.66,
                    42600,
                    409727
                ],
                [
                    1314,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    474600,
                    4677191
                ],
                [
                    1315,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    124000,
                    1199311
                ],
                [
                    1316,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    77500,
                    749949
                ],
                [
                    1317,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    132300,
                    1195386
                ],
                [
                    1318,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    51600,
                    499508
                ],
                [
                    1319,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    50300,
                    486010
                ],
                [
                    1320,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    34500,
                    329413
                ],
                [
                    1321,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    19600,
                    189889
                ],
                [
                    1322,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    339700,
                    3248472
                ],
                [
                    1323,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    178600,
                    1694180
                ],
                [
                    1324,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    88700,
                    746117
                ],
                [
                    1325,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    126200,
                    1208318
                ],
                [
                    1326,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    113900,
                    1061968
                ],
                [
                    1327,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    31500,
                    304518
                ],
                [
                    1328,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    417200,
                    4051740
                ],
                [
                    1329,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    95600,
                    917613
                ],
                [
                    1330,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    36700,
                    355421
                ],
                [
                    1331,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    89900,
                    843930
                ],
                [
                    1332,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    45100,
                    420250
                ],
                [
                    1333,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    13700,
                    132695
                ],
                [
                    1334,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    168000,
                    1654544
                ],
                [
                    1335,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    217800,
                    2099451
                ],
                [
                    1336,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    50300,
                    486614
                ],
                [
                    1337,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    64100,
                    622670
                ],
                [
                    1338,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    32700,
                    317082
                ],
                [
                    1339,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    37300,
                    362772
                ],
                [
                    1340,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    96700,
                    938908
                ],
                [
                    1341,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    95300,
                    926602
                ],
                [
                    1342,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    110200,
                    1084299
                ],
                [
                    1343,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    34200,
                    336406
                ],
                [
                    1344,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    407700,
                    3961047
                ],
                [
                    1345,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    342100,
                    3278887
                ],
                [
                    1346,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    66000,
                    636578
                ],
                [
                    1347,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    35600,
                    345956
                ],
                [
                    1348,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    105700,
                    1014603
                ],
                [
                    1349,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    68700,
                    626415
                ],
                [
                    1350,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    55000,
                    535954
                ],
                [
                    1351,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    30900,
                    300524
                ],
                [
                    1352,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    129300,
                    1242830
                ],
                [
                    1353,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    415100,
                    4052968
                ],
                [
                    1354,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    46400,
                    465674
                ],
                [
                    1355,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    41600,
                    400215
                ],
                [
                    1356,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    353000,
                    3431972
                ],
                [
                    1357,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    820700,
                    7838581
                ],
                [
                    1358,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    328700,
                    3189427
                ],
                [
                    1359,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    473200,
                    4399975
                ],
                [
                    1400,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    422400,
                    4004921
                ],
                [
                    1401,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    208400,
                    1953604
                ],
                [
                    1402,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    142700,
                    1253982
                ],
                [
                    1403,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    268800,
                    3058502
                ],
                [
                    1404,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    83000,
                    813799
                ],
                [
                    1405,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    236800,
                    2299957
                ],
                [
                    1406,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    251000,
                    2448449
                ],
                [
                    1407,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    93300,
                    908896
                ],
                [
                    1408,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    97000,
                    945400
                ],
                [
                    1409,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    752200,
                    7300275
                ],
                [
                    1410,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    281300,
                    2735411
                ],
                [
                    1411,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    388400,
                    3788500
                ],
                [
                    1412,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    39700,
                    393347
                ],
                [
                    1413,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    44600,
                    446298
                ],
                [
                    1414,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    74500,
                    739164
                ],
                [
                    1415,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    176400,
                    1709347
                ],
                [
                    1416,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    103800,
                    995503
                ],
                [
                    1417,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    70000,
                    682817
                ],
                [
                    1418,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    57200,
                    556863
                ],
                [
                    1419,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    107800,
                    1046360
                ],
                [
                    1420,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    43100,
                    408660
                ],
                [
                    1421,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    52800,
                    506146
                ],
                [
                    1422,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    59900,
                    586004
                ],
                [
                    1423,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    81900,
                    796820
                ],
                [
                    1424,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    153300,
                    1496404
                ],
                [
                    1425,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    113700,
                    1099311
                ],
                [
                    1426,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    68400,
                    654923
                ],
                [
                    1427,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    438500,
                    4215672
                ],
                [
                    1428,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    70700,
                    690129
                ],
                [
                    1429,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    127700,
                    1245653
                ],
                [
                    1430,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    214500,
                    2013813
                ],
                [
                    1431,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    160000,
                    1553188
                ],
                [
                    1432,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    55300,
                    546819
                ],
                [
                    1433,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    119500,
                    1175814
                ],
                [
                    1434,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    260000,
                    2430792
                ],
                [
                    1435,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    84400,
                    822457
                ],
                [
                    1436,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    92000,
                    909471
                ],
                [
                    1437,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    70000,
                    681018
                ],
                [
                    1438,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    58300,
                    553214
                ],
                [
                    1439,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    160500,
                    1565162
                ],
                [
                    1440,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    87300,
                    810376
                ],
                [
                    1441,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    107300,
                    1032152
                ],
                [
                    1442,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    90800,
                    878097
                ],
                [
                    1443,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    78100,
                    736482
                ],
                [
                    1444,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    59000,
                    565883
                ],
                [
                    1445,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    113200,
                    1065627
                ],
                [
                    1446,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    76700,
                    752043
                ],
                [
                    1447,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    114400,
                    1110060
                ],
                [
                    1448,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    78500,
                    765866
                ],
                [
                    1449,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    124600,
                    1181648
                ],
                [
                    1450,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    114000,
                    1086560
                ],
                [
                    1451,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    281300,
                    2597810
                ],
                [
                    1452,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    408800,
                    3942720
                ],
                [
                    1453,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    458100,
                    4448621
                ],
                [
                    1454,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    156400,
                    1492644
                ],
                [
                    1455,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    105700,
                    1029159
                ],
                [
                    1456,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    710000,
                    4930885
                ],
                [
                    1457,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    0,
                    0
                ],
                [
                    1458,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    0,
                    0
                ],
                [
                    1459,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    0,
                    0
                ],
                [
                    1500,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    734700,
                    7589336
                ]
            ],
            "date": 20240918,
            "close": 9.77,
            "yclose": 9.7
        },
        {
            "minute": [
                [
                    925,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    250600,
                    2387725
                ],
                [
                    930,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    2690300,
                    25727096
                ],
                [
                    931,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    1712500,
                    16463343
                ],
                [
                    932,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    1425700,
                    13611138
                ],
                [
                    933,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    711700,
                    6791991
                ],
                [
                    934,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    366500,
                    3570437
                ],
                [
                    935,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    821000,
                    7694761
                ],
                [
                    936,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    267000,
                    2383840
                ],
                [
                    937,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    344400,
                    3207368
                ],
                [
                    938,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    1043300,
                    10136448
                ],
                [
                    939,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    594600,
                    5732797
                ],
                [
                    940,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    372400,
                    3577798
                ],
                [
                    941,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    336800,
                    3248743
                ],
                [
                    942,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    449400,
                    4403778
                ],
                [
                    943,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    447200,
                    3962857
                ],
                [
                    944,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    228300,
                    2081156
                ],
                [
                    945,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    237100,
                    2296273
                ],
                [
                    946,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    206400,
                    2037230
                ],
                [
                    947,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    886700,
                    8567701
                ],
                [
                    948,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    174000,
                    1643558
                ],
                [
                    949,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    414900,
                    3914045
                ],
                [
                    950,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    568300,
                    4385322
                ],
                [
                    951,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    702100,
                    6666583
                ],
                [
                    952,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    185900,
                    1793903
                ],
                [
                    953,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    545700,
                    5176023
                ],
                [
                    954,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    404700,
                    3694735
                ],
                [
                    955,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    296800,
                    2942080
                ],
                [
                    956,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    179700,
                    1743700
                ],
                [
                    957,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    467700,
                    4337057
                ],
                [
                    958,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    137900,
                    1358148
                ],
                [
                    959,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    587100,
                    5658634
                ],
                [
                    1000,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    275900,
                    2658541
                ],
                [
                    1001,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    354100,
                    3295774
                ],
                [
                    1002,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    1178100,
                    10181251
                ],
                [
                    1003,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    261900,
                    2538686
                ],
                [
                    1004,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    89500,
                    879474
                ],
                [
                    1005,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    387600,
                    4058304
                ],
                [
                    1006,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    166500,
                    1631717
                ],
                [
                    1007,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    201100,
                    1955354
                ],
                [
                    1008,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    127300,
                    1233084
                ],
                [
                    1009,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    124100,
                    1212710
                ],
                [
                    1010,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    950500,
                    9240588
                ],
                [
                    1011,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    134800,
                    1334662
                ],
                [
                    1012,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    360600,
                    3515193
                ],
                [
                    1013,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    143700,
                    1398559
                ],
                [
                    1014,
                    9.81,
                    9.81,
                    9.81,
                    9.81,
                    116600,
                    1141236
                ],
                [
                    1015,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    123700,
                    1124889
                ],
                [
                    1016,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    998900,
                    9329367
                ],
                [
                    1017,
                    9.82,
                    9.82,
                    9.82,
                    9.82,
                    248800,
                    2422151
                ],
                [
                    1018,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    816100,
                    8162134
                ],
                [
                    1019,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    476700,
                    4605942
                ],
                [
                    1020,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    219400,
                    2074215
                ],
                [
                    1021,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    85900,
                    840741
                ],
                [
                    1022,
                    9.8,
                    9.8,
                    9.8,
                    9.8,
                    62500,
                    612196
                ],
                [
                    1023,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    141400,
                    1382719
                ],
                [
                    1024,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    284200,
                    2758799
                ],
                [
                    1025,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    517200,
                    3860805
                ],
                [
                    1026,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    151300,
                    1478494
                ],
                [
                    1027,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    100800,
                    971176
                ],
                [
                    1028,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    107700,
                    1051464
                ],
                [
                    1029,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    76700,
                    727011
                ],
                [
                    1030,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    104600,
                    1015130
                ],
                [
                    1031,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    99300,
                    929440
                ],
                [
                    1032,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    84100,
                    914936
                ],
                [
                    1033,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    232800,
                    2266590
                ],
                [
                    1034,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    169500,
                    1631253
                ],
                [
                    1035,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    249100,
                    2367816
                ],
                [
                    1036,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    79800,
                    750286
                ],
                [
                    1037,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    37700,
                    369020
                ],
                [
                    1038,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    151800,
                    1477269
                ],
                [
                    1039,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    53500,
                    523489
                ],
                [
                    1040,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    34200,
                    314198
                ],
                [
                    1041,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    35900,
                    350327
                ],
                [
                    1042,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    69000,
                    675417
                ],
                [
                    1043,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    269800,
                    2599684
                ],
                [
                    1044,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    143100,
                    1400701
                ],
                [
                    1045,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    163800,
                    1576705
                ],
                [
                    1046,
                    9.79,
                    9.79,
                    9.79,
                    9.79,
                    83400,
                    776763
                ],
                [
                    1047,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    86900,
                    778198
                ],
                [
                    1048,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    69300,
                    708534
                ],
                [
                    1049,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    264200,
                    2567935
                ],
                [
                    1050,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    91500,
                    891039
                ],
                [
                    1051,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    137900,
                    1328819
                ],
                [
                    1052,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    69300,
                    677301
                ],
                [
                    1053,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    85000,
                    821278
                ],
                [
                    1054,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    148900,
                    1449938
                ],
                [
                    1055,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    52300,
                    492394
                ],
                [
                    1056,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    189500,
                    1673414
                ],
                [
                    1057,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    42400,
                    412372
                ],
                [
                    1058,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    57100,
                    563928
                ],
                [
                    1059,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    81300,
                    960419
                ],
                [
                    1100,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    34300,
                    335058
                ],
                [
                    1101,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    1368100,
                    13132561
                ],
                [
                    1102,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    310900,
                    3017100
                ],
                [
                    1103,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    59800,
                    510161
                ],
                [
                    1104,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    34200,
                    322016
                ],
                [
                    1105,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    61600,
                    578562
                ],
                [
                    1106,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    34800,
                    339517
                ],
                [
                    1107,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    39400,
                    384452
                ],
                [
                    1108,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    294700,
                    2867053
                ],
                [
                    1109,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    84100,
                    821416
                ],
                [
                    1110,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    33000,
                    321268
                ],
                [
                    1111,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    56200,
                    558635
                ],
                [
                    1112,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    367100,
                    3698338
                ],
                [
                    1113,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    32800,
                    319463
                ],
                [
                    1114,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    49500,
                    485461
                ],
                [
                    1115,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    354800,
                    3148609
                ],
                [
                    1116,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    92400,
                    885250
                ],
                [
                    1117,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    62700,
                    611044
                ],
                [
                    1118,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    49100,
                    467756
                ],
                [
                    1119,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    18500,
                    180606
                ],
                [
                    1120,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    21900,
                    213779
                ],
                [
                    1121,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    250300,
                    2422504
                ],
                [
                    1122,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    38600,
                    374759
                ],
                [
                    1123,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    55700,
                    543277
                ],
                [
                    1124,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    14200,
                    138547
                ],
                [
                    1125,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    7900,
                    77089
                ],
                [
                    1126,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    232000,
                    2201717
                ],
                [
                    1127,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    129200,
                    1242237
                ],
                [
                    1128,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    9500,
                    92701
                ],
                [
                    1129,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    25400,
                    245936
                ],
                [
                    1130,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    0,
                    0
                ],
                [
                    1300,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    388400,
                    3735788
                ],
                [
                    1301,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    374000,
                    3599684
                ],
                [
                    1302,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    182600,
                    1758794
                ],
                [
                    1303,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    120100,
                    1188578
                ],
                [
                    1304,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    127000,
                    1204923
                ],
                [
                    1305,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    103800,
                    999866
                ],
                [
                    1306,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    54000,
                    526341
                ],
                [
                    1307,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    359500,
                    3474853
                ],
                [
                    1308,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    224200,
                    2171671
                ],
                [
                    1309,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    80500,
                    795189
                ],
                [
                    1310,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    28200,
                    254606
                ],
                [
                    1311,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    18700,
                    182466
                ],
                [
                    1312,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    36300,
                    356216
                ],
                [
                    1313,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    33000,
                    318141
                ],
                [
                    1314,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    32300,
                    315200
                ],
                [
                    1315,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    159300,
                    1541100
                ],
                [
                    1316,
                    9.78,
                    9.78,
                    9.78,
                    9.78,
                    112500,
                    1053430
                ],
                [
                    1317,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    182900,
                    1790954
                ],
                [
                    1318,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    30100,
                    294016
                ],
                [
                    1319,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    48300,
                    470469
                ],
                [
                    1320,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    36700,
                    358381
                ],
                [
                    1321,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    218200,
                    2227459
                ],
                [
                    1322,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    107900,
                    1058488
                ],
                [
                    1323,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    152500,
                    1487524
                ],
                [
                    1324,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    334900,
                    3089602
                ],
                [
                    1325,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    22300,
                    218576
                ],
                [
                    1326,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    34700,
                    320009
                ],
                [
                    1327,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    79600,
                    773924
                ],
                [
                    1328,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    41500,
                    406900
                ],
                [
                    1329,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    32200,
                    312305
                ],
                [
                    1330,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    17500,
                    170704
                ],
                [
                    1331,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    546000,
                    5140347
                ],
                [
                    1332,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    52300,
                    514952
                ],
                [
                    1333,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    126800,
                    1222754
                ],
                [
                    1334,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    56100,
                    549327
                ],
                [
                    1335,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    23000,
                    224441
                ],
                [
                    1336,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    46300,
                    383502
                ],
                [
                    1337,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    58300,
                    568955
                ],
                [
                    1338,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    30700,
                    280049
                ],
                [
                    1339,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    21700,
                    211723
                ],
                [
                    1340,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    73700,
                    720210
                ],
                [
                    1341,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    114100,
                    1110478
                ],
                [
                    1342,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    109000,
                    1077388
                ],
                [
                    1343,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    95500,
                    855831
                ],
                [
                    1344,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    86500,
                    844442
                ],
                [
                    1345,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    74300,
                    724420
                ],
                [
                    1346,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    223500,
                    2060615
                ],
                [
                    1347,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    47200,
                    454477
                ],
                [
                    1348,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    226500,
                    2232852
                ],
                [
                    1349,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    66600,
                    635634
                ],
                [
                    1350,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    78400,
                    767414
                ],
                [
                    1351,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    114200,
                    1112957
                ],
                [
                    1352,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    189200,
                    1826404
                ],
                [
                    1353,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    198500,
                    1853771
                ],
                [
                    1354,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    401400,
                    3804383
                ],
                [
                    1355,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    44900,
                    437224
                ],
                [
                    1356,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    113600,
                    1083545
                ],
                [
                    1357,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    85600,
                    817113
                ],
                [
                    1358,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    28900,
                    279515
                ],
                [
                    1359,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    372400,
                    3371914
                ],
                [
                    1400,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    134300,
                    1238898
                ],
                [
                    1401,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    28300,
                    275402
                ],
                [
                    1402,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    111200,
                    1067802
                ],
                [
                    1403,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    210400,
                    2024652
                ],
                [
                    1404,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    155600,
                    1487516
                ],
                [
                    1405,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    84400,
                    734591
                ],
                [
                    1406,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    132200,
                    1263417
                ],
                [
                    1407,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    49900,
                    477616
                ],
                [
                    1408,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    56500,
                    546716
                ],
                [
                    1409,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    83700,
                    813968
                ],
                [
                    1410,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    289000,
                    2774435
                ],
                [
                    1411,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    12200,
                    118595
                ],
                [
                    1412,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    37900,
                    364766
                ],
                [
                    1413,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    32900,
                    285975
                ],
                [
                    1414,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    56400,
                    545760
                ],
                [
                    1415,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    88800,
                    823012
                ],
                [
                    1416,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    52600,
                    507751
                ],
                [
                    1417,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    78600,
                    763501
                ],
                [
                    1418,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    302500,
                    2912243
                ],
                [
                    1419,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    55800,
                    541507
                ],
                [
                    1420,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    83400,
                    582602
                ],
                [
                    1421,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    73600,
                    712119
                ],
                [
                    1422,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    757500,
                    7008208
                ],
                [
                    1423,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    329500,
                    3130645
                ],
                [
                    1424,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    60900,
                    583425
                ],
                [
                    1425,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    346200,
                    3381436
                ],
                [
                    1426,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    116500,
                    1132006
                ],
                [
                    1427,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    87100,
                    835659
                ],
                [
                    1428,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    116500,
                    1122387
                ],
                [
                    1429,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    148400,
                    1444664
                ],
                [
                    1430,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    156400,
                    1519853
                ],
                [
                    1431,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    389100,
                    3805951
                ],
                [
                    1432,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    205200,
                    1952786
                ],
                [
                    1433,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    135200,
                    1316739
                ],
                [
                    1434,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    163700,
                    1526476
                ],
                [
                    1435,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    820300,
                    7628816
                ],
                [
                    1436,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    86200,
                    835136
                ],
                [
                    1437,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    172400,
                    1636822
                ],
                [
                    1438,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    45400,
                    440721
                ],
                [
                    1439,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    161300,
                    1524207
                ],
                [
                    1440,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    222700,
                    2165063
                ],
                [
                    1441,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    119100,
                    1159974
                ],
                [
                    1442,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    57000,
                    520752
                ],
                [
                    1443,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    97700,
                    948171
                ],
                [
                    1444,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    96900,
                    934508
                ],
                [
                    1445,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    76700,
                    720882
                ],
                [
                    1446,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    78500,
                    716006
                ],
                [
                    1447,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    289000,
                    2797755
                ],
                [
                    1448,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    508200,
                    4764349
                ],
                [
                    1449,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    226000,
                    2178548
                ],
                [
                    1450,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    208900,
                    1917250
                ],
                [
                    1451,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    94600,
                    918094
                ],
                [
                    1452,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    162900,
                    1565996
                ],
                [
                    1453,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    339500,
                    3002448
                ],
                [
                    1454,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    285000,
                    2688417
                ],
                [
                    1455,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    268000,
                    2559615
                ],
                [
                    1456,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    1021900,
                    9628121
                ],
                [
                    1457,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    0,
                    0
                ],
                [
                    1458,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    0,
                    0
                ],
                [
                    1459,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    0,
                    0
                ],
                [
                    1500,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    865000,
                    8425399
                ]
            ],
            "date": 20240913,
            "close": 9.7,
            "yclose": 9.74
        },
        {
            "minute": [
                [
                    925,
                    9.65,
                    9.65,
                    9.65,
                    9.65,
                    313100,
                    3031064
                ],
                [
                    930,
                    9.61,
                    9.61,
                    9.61,
                    9.61,
                    1997700,
                    18611286
                ],
                [
                    931,
                    9.62,
                    9.62,
                    9.62,
                    9.62,
                    906200,
                    7730115
                ],
                [
                    932,
                    9.63,
                    9.63,
                    9.63,
                    9.63,
                    752000,
                    7067938
                ],
                [
                    933,
                    9.65,
                    9.65,
                    9.65,
                    9.65,
                    312500,
                    2953127
                ],
                [
                    934,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    943500,
                    8838197
                ],
                [
                    935,
                    9.64,
                    9.64,
                    9.64,
                    9.64,
                    973200,
                    9398042
                ],
                [
                    936,
                    9.65,
                    9.65,
                    9.65,
                    9.65,
                    346700,
                    3360585
                ],
                [
                    937,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    174800,
                    1615877
                ],
                [
                    938,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    736400,
                    7050179
                ],
                [
                    939,
                    9.66,
                    9.66,
                    9.66,
                    9.66,
                    470700,
                    4453487
                ],
                [
                    940,
                    9.65,
                    9.65,
                    9.65,
                    9.65,
                    499100,
                    4806464
                ],
                [
                    941,
                    9.65,
                    9.65,
                    9.65,
                    9.65,
                    308600,
                    2975059
                ],
                [
                    942,
                    9.66,
                    9.66,
                    9.66,
                    9.66,
                    601900,
                    5681122
                ],
                [
                    943,
                    9.66,
                    9.66,
                    9.66,
                    9.66,
                    353300,
                    3352211
                ],
                [
                    944,
                    9.66,
                    9.66,
                    9.66,
                    9.66,
                    312000,
                    3011542
                ],
                [
                    945,
                    9.66,
                    9.66,
                    9.66,
                    9.66,
                    209100,
                    2034263
                ],
                [
                    946,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    451400,
                    4273960
                ],
                [
                    947,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    589100,
                    5220364
                ],
                [
                    948,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    265200,
                    2459056
                ],
                [
                    949,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    203100,
                    1868610
                ],
                [
                    950,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    175800,
                    1701062
                ],
                [
                    951,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    271100,
                    2583434
                ],
                [
                    952,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    162300,
                    1539249
                ],
                [
                    953,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    275300,
                    2640805
                ],
                [
                    954,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    866500,
                    8077811
                ],
                [
                    955,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    432700,
                    3989138
                ],
                [
                    956,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    929000,
                    8951512
                ],
                [
                    957,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    223900,
                    2054894
                ],
                [
                    958,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    93800,
                    905834
                ],
                [
                    959,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    209000,
                    2000421
                ],
                [
                    1000,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    119300,
                    1156286
                ],
                [
                    1001,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    669400,
                    6447754
                ],
                [
                    1002,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    706200,
                    7661866
                ],
                [
                    1003,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    52600,
                    472706
                ],
                [
                    1004,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    116200,
                    1109567
                ],
                [
                    1005,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    242500,
                    2311721
                ],
                [
                    1006,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    208600,
                    2018609
                ],
                [
                    1007,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    83200,
                    806971
                ],
                [
                    1008,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    506100,
                    4950045
                ],
                [
                    1009,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    230400,
                    2145108
                ],
                [
                    1010,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    266300,
                    2367252
                ],
                [
                    1011,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    94400,
                    915162
                ],
                [
                    1012,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    177900,
                    1674986
                ],
                [
                    1013,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    190600,
                    1846910
                ],
                [
                    1014,
                    9.67,
                    9.67,
                    9.67,
                    9.67,
                    80500,
                    762244
                ],
                [
                    1015,
                    9.68,
                    9.68,
                    9.68,
                    9.68,
                    329300,
                    3146512
                ],
                [
                    1016,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    206700,
                    1912506
                ],
                [
                    1017,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    929600,
                    8675552
                ],
                [
                    1018,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    124900,
                    1148897
                ],
                [
                    1019,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    280200,
                    2641449
                ],
                [
                    1020,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    118400,
                    1153924
                ],
                [
                    1021,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    75100,
                    712227
                ],
                [
                    1022,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    79100,
                    766813
                ],
                [
                    1023,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    151200,
                    1562516
                ],
                [
                    1024,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    78000,
                    756970
                ],
                [
                    1025,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    60300,
                    584475
                ],
                [
                    1026,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    1324800,
                    12765979
                ],
                [
                    1027,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    591600,
                    5719536
                ],
                [
                    1028,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    568500,
                    5411815
                ],
                [
                    1029,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    141300,
                    1293888
                ],
                [
                    1030,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    385100,
                    3672195
                ],
                [
                    1031,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    215600,
                    2073912
                ],
                [
                    1032,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    368200,
                    3551386
                ],
                [
                    1033,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    777600,
                    6981402
                ],
                [
                    1034,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    48600,
                    467945
                ],
                [
                    1035,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    38500,
                    375347
                ],
                [
                    1036,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    19800,
                    192500
                ],
                [
                    1037,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    376600,
                    3653107
                ],
                [
                    1038,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    117600,
                    1142114
                ],
                [
                    1039,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    128900,
                    1221771
                ],
                [
                    1040,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    215700,
                    2083288
                ],
                [
                    1041,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    68100,
                    658740
                ],
                [
                    1042,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    105800,
                    1022591
                ],
                [
                    1043,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    45900,
                    425377
                ],
                [
                    1044,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    123900,
                    1179874
                ],
                [
                    1045,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    54000,
                    522598
                ],
                [
                    1046,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    50300,
                    466206
                ],
                [
                    1047,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    42700,
                    414636
                ],
                [
                    1048,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    234700,
                    2260443
                ],
                [
                    1049,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    44700,
                    433754
                ],
                [
                    1050,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    43500,
                    416157
                ],
                [
                    1051,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    116400,
                    1122439
                ],
                [
                    1052,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    97200,
                    942992
                ],
                [
                    1053,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    285800,
                    2667886
                ],
                [
                    1054,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    217700,
                    2021955
                ],
                [
                    1055,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    184600,
                    1778107
                ],
                [
                    1056,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    121400,
                    1168976
                ],
                [
                    1057,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    112800,
                    1072146
                ],
                [
                    1058,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    76800,
                    763679
                ],
                [
                    1059,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    82000,
                    782469
                ],
                [
                    1100,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    266100,
                    2546172
                ],
                [
                    1101,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    169100,
                    1631462
                ],
                [
                    1102,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    52000,
                    504456
                ],
                [
                    1103,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    49200,
                    479240
                ],
                [
                    1104,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    224300,
                    1921176
                ],
                [
                    1105,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    51000,
                    494300
                ],
                [
                    1106,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    816800,
                    7533526
                ],
                [
                    1107,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    72500,
                    712679
                ],
                [
                    1108,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    78200,
                    757841
                ],
                [
                    1109,
                    9.69,
                    9.69,
                    9.69,
                    9.69,
                    101900,
                    965355
                ],
                [
                    1110,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    185700,
                    1797454
                ],
                [
                    1111,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    30000,
                    290775
                ],
                [
                    1112,
                    9.7,
                    9.7,
                    9.7,
                    9.7,
                    25500,
                    242442
                ],
                [
                    1113,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    265500,
                    2446416
                ],
                [
                    1114,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    298300,
                    2740806
                ],
                [
                    1115,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    127200,
                    1231516
                ],
                [
                    1116,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    61200,
                    592337
                ],
                [
                    1117,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    71400,
                    690247
                ],
                [
                    1118,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    13300,
                    129139
                ],
                [
                    1119,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    36000,
                    347412
                ],
                [
                    1120,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    161000,
                    1562133
                ],
                [
                    1121,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    37100,
                    361471
                ],
                [
                    1122,
                    9.71,
                    9.71,
                    9.71,
                    9.71,
                    29300,
                    292540
                ],
                [
                    1123,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    324800,
                    3144766
                ],
                [
                    1124,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    21500,
                    185774
                ],
                [
                    1125,
                    9.72,
                    9.72,
                    9.72,
                    9.72,
                    234200,
                    2205743
                ],
                [
                    1126,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    151200,
                    1468758
                ],
                [
                    1127,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    561000,
                    5314189
                ],
                [
                    1128,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    69700,
                    662864
                ],
                [
                    1129,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    947000,
                    9075777
                ],
                [
                    1130,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    0,
                    0
                ],
                [
                    1300,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    1174100,
                    11246928
                ],
                [
                    1301,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    343400,
                    3138744
                ],
                [
                    1302,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    138100,
                    1339882
                ],
                [
                    1303,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    22300,
                    217358
                ],
                [
                    1304,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    216300,
                    2058040
                ],
                [
                    1305,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    91400,
                    878566
                ],
                [
                    1306,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    126400,
                    1256617
                ],
                [
                    1307,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    24800,
                    241505
                ],
                [
                    1308,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    71700,
                    682101
                ],
                [
                    1309,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    433500,
                    4022311
                ],
                [
                    1310,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    107000,
                    1031465
                ],
                [
                    1311,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    159300,
                    1489511
                ],
                [
                    1312,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    271900,
                    2557468
                ],
                [
                    1313,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    95600,
                    931905
                ],
                [
                    1314,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    156200,
                    1515273
                ],
                [
                    1315,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    473700,
                    4394140
                ],
                [
                    1316,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    778200,
                    6756834
                ],
                [
                    1317,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    44100,
                    425866
                ],
                [
                    1318,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    143200,
                    1378565
                ],
                [
                    1319,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    155000,
                    1501303
                ],
                [
                    1320,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    383800,
                    3715356
                ],
                [
                    1321,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    363800,
                    3506314
                ],
                [
                    1322,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    47100,
                    459904
                ],
                [
                    1323,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    114800,
                    1108062
                ],
                [
                    1324,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    153500,
                    1488782
                ],
                [
                    1325,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    371400,
                    3180484
                ],
                [
                    1326,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    475900,
                    4525109
                ],
                [
                    1327,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    80500,
                    758752
                ],
                [
                    1328,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    158800,
                    1543828
                ],
                [
                    1329,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    153200,
                    1380361
                ],
                [
                    1330,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    98900,
                    958023
                ],
                [
                    1331,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    67400,
                    651216
                ],
                [
                    1332,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    1459900,
                    13448555
                ],
                [
                    1333,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    127400,
                    1234975
                ],
                [
                    1334,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    230000,
                    2174635
                ],
                [
                    1335,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    57600,
                    551225
                ],
                [
                    1336,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    252500,
                    2457026
                ],
                [
                    1337,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    210800,
                    2005894
                ],
                [
                    1338,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    46100,
                    445184
                ],
                [
                    1339,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    128900,
                    1248774
                ],
                [
                    1340,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    51700,
                    502929
                ],
                [
                    1341,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    44200,
                    423774
                ],
                [
                    1342,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    94000,
                    917958
                ],
                [
                    1343,
                    9.77,
                    9.77,
                    9.77,
                    9.77,
                    160800,
                    1481743
                ],
                [
                    1344,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    267400,
                    2668549
                ],
                [
                    1345,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    175800,
                    1706554
                ],
                [
                    1346,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    83700,
                    785368
                ],
                [
                    1347,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    151300,
                    1487938
                ],
                [
                    1348,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    197900,
                    1937401
                ],
                [
                    1349,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    101300,
                    984293
                ],
                [
                    1350,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    55900,
                    545317
                ],
                [
                    1351,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    36100,
                    352103
                ],
                [
                    1352,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    143100,
                    1420826
                ],
                [
                    1353,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    45900,
                    449543
                ],
                [
                    1354,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    93800,
                    909752
                ],
                [
                    1355,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    250900,
                    2404505
                ],
                [
                    1356,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    162500,
                    1384472
                ],
                [
                    1357,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    39400,
                    383868
                ],
                [
                    1358,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    53600,
                    533189
                ],
                [
                    1359,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    40300,
                    361584
                ],
                [
                    1400,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    9000,
                    87666
                ],
                [
                    1401,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    33000,
                    321624
                ],
                [
                    1402,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    26300,
                    256303
                ],
                [
                    1403,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    177500,
                    1656205
                ],
                [
                    1404,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    50500,
                    415154
                ],
                [
                    1405,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    121400,
                    1003942
                ],
                [
                    1406,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    28600,
                    278707
                ],
                [
                    1407,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    58500,
                    556524
                ],
                [
                    1408,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    108700,
                    1042436
                ],
                [
                    1409,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    149200,
                    1446412
                ],
                [
                    1410,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    381200,
                    3698233
                ],
                [
                    1411,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    60000,
                    579569
                ],
                [
                    1412,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    56000,
                    546157
                ],
                [
                    1413,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    101800,
                    1011396
                ],
                [
                    1414,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    290900,
                    2819255
                ],
                [
                    1415,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    310600,
                    2976430
                ],
                [
                    1416,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    53500,
                    521213
                ],
                [
                    1417,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    69500,
                    679326
                ],
                [
                    1418,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    16400,
                    163751
                ],
                [
                    1419,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    21300,
                    202734
                ],
                [
                    1420,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    692500,
                    6537730
                ],
                [
                    1421,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    92700,
                    853547
                ],
                [
                    1422,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    262000,
                    2411774
                ],
                [
                    1423,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    50800,
                    496901
                ],
                [
                    1424,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    38200,
                    406265
                ],
                [
                    1425,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    32200,
                    316714
                ],
                [
                    1426,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    67600,
                    679460
                ],
                [
                    1427,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    69700,
                    674306
                ],
                [
                    1428,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    94700,
                    917722
                ],
                [
                    1429,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    129400,
                    1259721
                ],
                [
                    1430,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    153600,
                    1504197
                ],
                [
                    1431,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    51600,
                    502966
                ],
                [
                    1432,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    70300,
                    692013
                ],
                [
                    1433,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    539100,
                    5278338
                ],
                [
                    1434,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    23800,
                    237022
                ],
                [
                    1435,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    81500,
                    798766
                ],
                [
                    1436,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    307300,
                    2905736
                ],
                [
                    1437,
                    9.76,
                    9.76,
                    9.76,
                    9.76,
                    214700,
                    1927961
                ],
                [
                    1438,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    309300,
                    2957418
                ],
                [
                    1439,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    96700,
                    945713
                ],
                [
                    1440,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    44800,
                    436567
                ],
                [
                    1441,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    344300,
                    3301039
                ],
                [
                    1442,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    145700,
                    1471852
                ],
                [
                    1443,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    155500,
                    1464980
                ],
                [
                    1444,
                    9.75,
                    9.75,
                    9.75,
                    9.75,
                    109400,
                    1050137
                ],
                [
                    1445,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    115700,
                    1126945
                ],
                [
                    1446,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    140900,
                    1382812
                ],
                [
                    1447,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    94300,
                    917999
                ],
                [
                    1448,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    73400,
                    717560
                ],
                [
                    1449,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    88100,
                    861280
                ],
                [
                    1450,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    93000,
                    889623
                ],
                [
                    1451,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    285100,
                    2799580
                ],
                [
                    1452,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    169700,
                    1599391
                ],
                [
                    1453,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    186800,
                    1775651
                ],
                [
                    1454,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    188400,
                    1746764
                ],
                [
                    1455,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    232400,
                    2271915
                ],
                [
                    1456,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    311800,
                    2998673
                ],
                [
                    1457,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    0,
                    0
                ],
                [
                    1458,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    0,
                    0
                ],
                [
                    1459,
                    9.73,
                    9.73,
                    9.73,
                    9.73,
                    0,
                    0
                ],
                [
                    1500,
                    9.74,
                    9.74,
                    9.74,
                    9.74,
                    491000,
                    4463837
                ]
            ],
            "date": 20240912,
            "close": 9.74,
            "yclose": 9.65
        }
    ]
}