["\u5143\/\u5428","\u7f8e\u5143\/\u5428","\u7f8e\u5143\/\u78c5"]
20251205,14.72,213000.00,2.8651292802236,-0.6993006993007,20251205
[[20241209,7.83,152250,"SJ"],[20241210,7.85,151500,"SJ"],[20241211,7.97,151050,"SJ"],[20241212,8.1,151050,"SJ"],[20241213,7.87,151050,"SJ"],[20241214,7.87,151050,"SJ"],[20241215,7.87,151050,"SJ"],[20241216,7.76,151050,"SJ"],[20241217,7.56,149700,"SJ"],[20241218,7.47,149250,"SJ"],[20241219,7.45,147900,"SJ"],[20241220,7.41,147600,"SJ"],[20241221,7.41,147600,"SJ"],[20241222,7.41,147600,"SJ"],[20241223,7.1,147450,"SJ"],[20241224,7.17,147450,"SJ"],[20241225,6.99,147600,"SJ"],[20241226,7,147600,"SJ"],[20241227,7.07,147300,"SJ"],[20241228,7.07,147300,"SJ"],[20241229,7.07,147300,"SJ"],[20241230,7.04,147300,"SJ"],[20241231,6.82,146700,"SJ"],[20250101,6.82,146700,"SJ"],[20250102,6.73,146700,"SJ"],[20250103,6.47,146700,"SJ"],[20250104,6.47,146700,"SJ"],[20250105,6.47,146700,"SJ"],[20250106,6.5,147300,"SJ"],[20250107,6.72,147900,"SJ"],[20250108,6.62,147900,"SJ"],[20250109,6.61,147450,"SJ"],[20250110,6.55,147600,"SJ"],[20250111,6.55,147600,"SJ"],[20250112,6.55,147600,"SJ"],[20250113,6.66,149100,"SJ"],[20250114,6.82,149700,"SJ"],[20250115,6.84,151650,"SJ"],[20250116,6.81,152100,"SJ"],[20250117,6.78,151800,"SJ"],[20250118,6.78,151800,"SJ"],[20250119,6.78,151800,"SJ"],[20250120,6.79,151800,"SJ"],[20250121,6.67,152400,"SJ"],[20250122,6.57,153300,"SJ"],[20250123,6.95,153300,"SJ"],[20250124,6.88,153300,"SJ"],[20250125,6.88,153300,"SJ"],[20250126,6.88,153300,"SJ"],[20250127,6.44,153300,"SJ"],[20250128,6.44,153300,"SJ"],[20250129,6.44,153300,"SJ"],[20250130,6.44,153300,"SJ"],[20250131,6.44,153300,"SJ"],[20250201,6.44,153300,"SJ"],[20250202,6.44,153300,"SJ"],[20250203,6.44,153300,"SJ"],[20250204,6.44,153300,"SJ"],[20250205,6.55,153300,"SJ"],[20250206,6.88,155250,"SJ"],[20250207,6.84,156900,"SJ"],[20250208,6.84,156900,"SJ"],[20250209,6.84,156900,"SJ"],[20250210,7,162000,"SJ"],[20250211,6.94,161400,"SJ"],[20250212,6.99,161400,"SJ"],[20250213,6.88,161100,"SJ"],[20250214,6.83,161100,"SJ"],[20250215,6.83,161100,"SJ"],[20250216,6.83,161100,"SJ"],[20250217,6.92,160500,"SJ"],[20250218,7.03,159750,"SJ"],[20250219,7.14,159750,"SJ"],[20250220,7.32,163950,"SJ"],[20250221,7.27,162900,"SJ"],[20250222,7.27,162900,"SJ"],[20250223,7.27,162900,"SJ"],[20250224,7.32,165300,"SJ"],[20250225,7.3,165300,"SJ"],[20250226,7.45,165300,"SJ"],[20250227,7.5,164250,"SJ"],[20250228,7.2,163950,"SJ"],[20250301,7.2,163950,"SJ"],[20250302,7.2,163950,"SJ"],[20250303,7.3,163500,"SJ"],[20250304,7.59,162300,"SJ"],[20250305,7.49,162600,"SJ"],[20250306,7.48,162000,"SJ"],[20250307,7.6,162000,"SJ"],[20250308,7.6,162000,"SJ"],[20250309,7.6,162000,"SJ"],[20250310,7.78,162750,"SJ"],[20250311,7.87,163200,"SJ"],[20250312,7.83,163200,"SJ"],[20250313,7.74,163500,"SJ"],[20250314,7.65,163500,"SJ"],[20250315,7.65,163500,"SJ"],[20250316,7.65,163500,"SJ"],[20250317,7.62,163500,"SJ"],[20250318,7.74,163500,"SJ"],[20250319,8.51,163500,"SJ"],[20250320,8.9,163500,"SJ"],[20250321,8.2,163200,"SJ"],[20250322,8.2,163200,"SJ"],[20250323,8.2,163200,"SJ"],[20250324,7.96,163200,"SJ"],[20250325,8.39,163200,"SJ"],[20250326,9.23,162450,"SJ"],[20250327,8.7,162450,"SJ"],[20250328,9.57,162450,"SJ"],[20250329,9.57,162450,"SJ"],[20250330,9.57,162450,"SJ"],[20250331,9.32,162900,"SJ"],[20250401,9.65,162450,"SJ"],[20250402,9.27,162450,"SJ"],[20250403,9.16,162450,"SJ"],[20250404,9.16,162450,"SJ"],[20250405,9.16,162450,"SJ"],[20250406,9.16,162450,"SJ"],[20250407,8.24,162450,"SJ"],[20250408,8.37,162450,"SJ"],[20250409,8.22,161700,"SJ"],[20250410,8.21,159750,"SJ"],[20250411,7.9,158400,"SJ"],[20250412,7.9,158400,"SJ"],[20250413,7.9,158400,"SJ"],[20250414,7.97,158700,"SJ"],[20250415,7.95,158700,"SJ"],[20250416,7.3,157500,"SJ"],[20250417,7.3,156450,"SJ"],[20250418,7.16,154950,"SJ"],[20250419,7.16,154950,"SJ"],[20250420,7.16,154950,"SJ"],[20250421,7.21,154350,"SJ"],[20250422,7.17,153600,"SJ"],[20250423,7.42,152400,"SJ"],[20250424,7.09,151200,"SJ"],[20250425,7.09,150000,"SJ"],[20250426,7.09,150000,"SJ"],[20250427,7.09,150000,"SJ"],[20250428,6.99,150150,"SJ"],[20250429,7.33,150150,"SJ"],[20250430,7.65,150750,"SJ"],[20250501,7.65,150750,"SJ"],[20250502,7.65,150750,"SJ"],[20250503,7.65,150750,"SJ"],[20250504,7.65,150750,"SJ"],[20250505,7.65,150750,"SJ"],[20250506,8.05,150900,"SJ"],[20250507,7.98,151800,"SJ"],[20250508,8,153750,"SJ"],[20250509,7.88,155250,"SJ"],[20250510,7.88,155250,"SJ"],[20250511,7.88,155250,"SJ"],[20250512,8.33,155550,"SJ"],[20250513,8.24,161250,"SJ"],[20250514,8.25,160350,"SJ"],[20250515,8.22,160350,"SJ"],[20250516,8.27,160350,"SJ"],[20250517,8.27,160350,"SJ"],[20250518,8.27,160350,"SJ"],[20250519,8.37,159900,"SJ"],[20250520,8.33,158400,"SJ"],[20250521,8.21,158400,"SJ"],[20250522,8.11,158100,"SJ"],[20250523,8.07,158100,"SJ"],[20250524,8.07,158100,"SJ"],[20250525,8.07,158100,"SJ"],[20250526,8.19,160650,"SJ"],[20250527,8.14,160200,"SJ"],[20250528,8.14,159750,"SJ"],[20250529,8.23,159750,"SJ"],[20250530,8.11,161100,"SJ"],[20250531,8.11,161100,"SJ"],[20250601,8.11,161100,"SJ"],[20250602,8.11,161100,"SJ"],[20250603,8.15,161050,"SJ"],[20250604,8.28,160800,"SJ"],[20250605,8.34,162150,"SJ"],[20250606,8.63,164700,"SJ"],[20250607,8.63,164700,"SJ"],[20250608,8.63,164700,"SJ"],[20250609,8.95,164700,"SJ"],[20250610,9.1,164700,"SJ"],[20250611,10.01,164700,"SJ"],[20250612,9.89,163650,"SJ"],[20250613,9.99,163050,"SJ"],[20250614,9.99,163050,"SJ"],[20250615,9.99,163050,"SJ"],[20250616,9.74,163050,"SJ"],[20250617,9.45,163050,"SJ"],[20250618,9.24,161550,"SJ"],[20250619,8.98,161850,"SJ"],[20250620,9.11,163800,"SJ"],[20250621,9.11,163800,"SJ"],[20250622,9.11,163800,"SJ"],[20250623,9.21,163500,"SJ"],[20250624,9.2,163500,"SJ"],[20250625,9.06,163500,"SJ"],[20250626,8.89,163500,"SJ"],[20250627,8.93,163200,"SJ"],[20250628,8.93,163200,"SJ"],[20250629,8.93,163200,"SJ"],[20250630,9.08,162900,"SJ"],[20250701,9.02,163650,"SJ"],[20250702,9.15,163650,"SJ"],[20250703,9.12,163650,"SJ"],[20250704,8.99,164250,"SJ"],[20250705,8.99,164250,"SJ"],[20250706,8.99,164250,"SJ"],[20250707,9.07,165750,"SJ"],[20250708,9.45,166650,"SJ"],[20250709,9.24,166650,"SJ"],[20250710,9.5,166500,"SJ"],[20250711,10.45,167100,"SJ"],[20250712,10.45,167100,"SJ"],[20250713,10.45,167100,"SJ"],[20250714,11.5,174900,"SJ"],[20250715,12.65,172500,"SJ"],[20250716,13.92,171750,"SJ"],[20250717,13.03,174750,"SJ"],[20250718,14.33,174450,"SJ"],[20250719,14.33,174450,"SJ"],[20250720,14.33,174450,"SJ"],[20250721,15.76,176250,"SJ"],[20250722,14.7,175950,"SJ"],[20250723,15.05,179250,"SJ"],[20250724,15.54,190500,"SJ"],[20250725,14.73,187500,"SJ"],[20250726,14.73,187500,"SJ"],[20250727,14.73,187500,"SJ"],[20250728,15.14,190500,"SJ"],[20250729,15.6,187500,"SJ"],[20250730,14.34,192750,"SJ"],[20250731,14.28,192000,"SJ"],[20250801,14.12,192000,"SJ"],[20250802,14.12,192000,"SJ"],[20250803,14.12,192000,"SJ"],[20250804,14,193500,"SJ"],[20250805,13.79,193500,"SJ"],[20250806,13.37,193200,"SJ"],[20250807,13.67,192450,"SJ"],[20250808,13.94,192000,"SJ"],[20250809,13.94,192000,"SJ"],[20250810,13.94,192000,"SJ"],[20250811,14.01,192750,"SJ"],[20250812,13.72,194700,"SJ"],[20250813,13.75,195300,"SJ"],[20250814,13.56,198000,"SJ"],[20250815,14.92,203250,"SJ"],[20250816,14.92,203250,"SJ"],[20250817,14.92,203250,"SJ"],[20250818,16.41,216750,"SJ"],[20250819,18.05,231750,"SJ"],[20250820,16.68,229200,"SJ"],[20250821,17.32,230250,"SJ"],[20250822,16.89,228750,"SJ"],[20250823,16.89,228750,"SJ"],[20250824,16.89,228750,"SJ"],[20250825,17.97,228750,"SJ"],[20250826,16.9,223500,"SJ"],[20250827,16.7,224250,"SJ"],[20250828,16.64,224250,"SJ"],[20250829,16.58,223500,"SJ"],[20250830,16.58,223500,"SJ"],[20250831,16.58,223500,"SJ"],[20250901,16.75,223500,"SJ"],[20250902,15.89,223200,"SJ"],[20250903,15.25,222000,"SJ"],[20250904,14.8,220500,"SJ"],[20250905,15.16,218250,"SJ"],[20250906,15.16,218250,"SJ"],[20250907,15.16,218250,"SJ"],[20250908,15.09,215250,"SJ"],[20250909,14.62,213750,"SJ"],[20250910,14.65,210000,"SJ"],[20250911,15.07,206250,"SJ"],[20250912,15.2,211500,"SJ"],[20250913,15.2,211500,"SJ"],[20250914,15.2,211500,"SJ"],[20250915,14.99,213000,"SJ"],[20250916,14.68,211500,"SJ"],[20250917,15.05,210000,"SJ"],[20250918,14.92,210000,"SJ"],[20250919,14.77,210000,"SJ"],[20250920,14.77,210000,"SJ"],[20250921,14.77,210000,"SJ"],[20250922,15.29,210750,"SJ"],[20250923,14.57,210750,"SJ"],[20250924,14.78,208050,"SJ"],[20250925,14.79,207750,"SJ"],[20250926,14.49,206250,"SJ"],[20250927,14.49,206250,"SJ"],[20250928,14.49,206250,"SJ"],[20250929,14.6,204750,"SJ"],[20250930,16.06,204750,"SJ"],[20251001,16.06,204750,"SJ"],[20251002,16.06,204750,"SJ"],[20251003,16.06,204750,"SJ"],[20251004,16.06,204750,"SJ"],[20251005,16.06,204750,"SJ"],[20251006,16.06,204750,"SJ"],[20251007,16.06,204750,"SJ"],[20251008,16.06,204750,"SJ"],[20251009,16.49,204750,"SJ"],[20251010,15.7,204750,"SJ"],[20251011,15.7,204750,"SJ"],[20251012,15.7,204750,"SJ"],[20251013,17.27,196500,"SJ"],[20251014,16.99,195000,"SJ"],[20251015,16.43,192000,"SJ"],[20251016,15.93,189000,"SJ"],[20251017,14.96,186000,"SJ"],[20251018,14.96,186000,"SJ"],[20251019,14.96,186000,"SJ"],[20251020,14.88,185250,"SJ"],[20251021,15.11,185250,"SJ"],[20251022,15.3,185250,"SJ"],[20251023,14.88,184500,"SJ"],[20251024,15.1,182700,"SJ"],[20251025,15.1,182700,"SJ"],[20251026,15.1,182700,"SJ"],[20251027,16.21,184500,"SJ"],[20251028,16.4,184500,"SJ"],[20251029,17,186750,"SJ"],[20251030,17.27,198000,"SJ"],[20251031,16.78,193500,"SJ"],[20251101,16.78,193500,"SJ"],[20251102,16.78,193500,"SJ"],[20251103,16.4,199500,"SJ"],[20251104,16.35,199950,"SJ"],[20251105,16.03,199500,"SJ"],[20251106,16.2,199200,"SJ"],[20251107,16.02,203250,"SJ"],[20251108,16.02,203250,"SJ"],[20251109,16.02,203250,"SJ"],[20251110,15.68,204750,"SJ"],[20251111,15.53,204750,"SJ"],[20251112,15.22,203250,"SJ"],[20251113,15.37,199500,"SJ"],[20251114,15.38,200250,"SJ"],[20251115,15.38,200250,"SJ"],[20251116,15.38,200250,"SJ"],[20251117,15.61,199950,"SJ"],[20251118,15.04,199950,"SJ"],[20251119,14.98,201750,"SJ"],[20251120,14.86,203250,"SJ"],[20251121,14.25,201000,"SJ"],[20251122,14.25,201000,"SJ"],[20251123,14.25,201000,"SJ"],[20251124,14.57,201900,"SJ"],[20251125,14.58,201900,"SJ"],[20251126,14.41,202500,"SJ"],[20251127,14.48,204450,"SJ"],[20251128,14.66,208050,"SJ"],[20251129,14.66,208050,"SJ"],[20251130,14.66,208050,"SJ"],[20251201,14.91,219000,"SJ"],[20251202,14.45,219000,"SJ"],[20251203,14.51,214500,"SJ"],[20251204,14.31,214500,"SJ"],[20251205,14.72,213000,"SJ"]]
null
20251205,14.72,11645.00,2.8651292802236,1.508019525802,20251205
[[20241209,7.83,9104,"SJ"],[20241210,7.85,9067,"SJ"],[20241211,7.97,9077,"SJ"],[20241212,8.1,9038.5,"SJ"],[20241213,7.87,8989,"SJ"],[20241214,7.87,8989,"SJ"],[20241215,7.87,8989,"SJ"],[20241216,7.76,8932,"SJ"],[20241217,7.56,8851.5,"SJ"],[20241218,7.47,8905.5,"SJ"],[20241219,7.45,8795.5,"SJ"],[20241220,7.41,8793,"SJ"],[20241221,7.41,8793,"SJ"],[20241222,7.41,8793,"SJ"],[20241223,7.1,8838,"SJ"],[20241224,7.17,8847.5,"SJ"],[20241225,6.99,8847.5,"SJ"],[20241226,7,8847.5,"SJ"],[20241227,7.07,8843,"SJ"],[20241228,7.07,8843,"SJ"],[20241229,7.07,8843,"SJ"],[20241230,7.04,8833,"SJ"],[20241231,6.82,8706,"SJ"],[20250101,6.82,8706,"SJ"],[20250102,6.73,8685.5,"SJ"],[20250103,6.47,8701,"SJ"],[20250104,6.47,8701,"SJ"],[20250105,6.47,8701,"SJ"],[20250106,6.5,8893.5,"SJ"],[20250107,6.72,8886,"SJ"],[20250108,6.62,8847,"SJ"],[20250109,6.61,8960.5,"SJ"],[20250110,6.55,8995.5,"SJ"],[20250111,6.55,8995.5,"SJ"],[20250112,6.55,8995.5,"SJ"],[20250113,6.66,8980,"SJ"],[20250114,6.82,9016,"SJ"],[20250115,6.84,9020,"SJ"],[20250116,6.81,9135,"SJ"],[20250117,6.78,9132,"SJ"],[20250118,6.78,9132,"SJ"],[20250119,6.78,9132,"SJ"],[20250120,6.79,9043.5,"SJ"],[20250121,6.67,9067,"SJ"],[20250122,6.57,9123,"SJ"],[20250123,6.95,9056,"SJ"],[20250124,6.88,9218,"SJ"],[20250125,6.88,9218,"SJ"],[20250126,6.88,9218,"SJ"],[20250127,6.44,9051,"SJ"],[20250128,6.44,8890.5,"SJ"],[20250129,6.44,8881,"SJ"],[20250130,6.44,8975,"SJ"],[20250131,6.44,8949.5,"SJ"],[20250201,6.44,8949.5,"SJ"],[20250202,6.44,8949.5,"SJ"],[20250203,6.44,8866.5,"SJ"],[20250204,6.44,8993,"SJ"],[20250205,6.55,9025,"SJ"],[20250206,6.88,9165,"SJ"],[20250207,6.84,9288,"SJ"],[20250208,6.84,9288,"SJ"],[20250209,6.84,9288,"SJ"],[20250210,7,9287.5,"SJ"],[20250211,6.94,9245,"SJ"],[20250212,6.99,9277.5,"SJ"],[20250213,6.88,9362,"SJ"],[20250214,6.83,9812,"SJ"],[20250215,6.83,9812,"SJ"],[20250216,6.83,9812,"SJ"],[20250217,6.92,9291,"SJ"],[20250218,7.03,9295,"SJ"],[20250219,7.14,9433,"SJ"],[20250220,7.32,9514.5,"SJ"],[20250221,7.27,9494,"SJ"],[20250222,7.27,9494,"SJ"],[20250223,7.27,9494,"SJ"],[20250224,7.32,9490,"SJ"],[20250225,7.3,9463,"SJ"],[20250226,7.45,9504,"SJ"],[20250227,7.5,9415.5,"SJ"],[20250228,7.2,9363.5,"SJ"],[20250301,7.2,9363.5,"SJ"],[20250302,7.2,9363.5,"SJ"],[20250303,7.3,9360.5,"SJ"],[20250304,7.59,9395,"SJ"],[20250305,7.49,9541,"SJ"],[20250306,7.48,9654,"SJ"],[20250307,7.6,9664,"SJ"],[20250308,7.6,9664,"SJ"],[20250309,7.6,9664,"SJ"],[20250310,7.78,9547,"SJ"],[20250311,7.87,9628,"SJ"],[20250312,7.83,9766,"SJ"],[20250313,7.74,9702.5,"SJ"],[20250314,7.65,9759,"SJ"],[20250315,7.65,9759,"SJ"],[20250316,7.65,9759,"SJ"],[20250317,7.62,9748,"SJ"],[20250318,7.74,9834,"SJ"],[20250319,8.51,9914,"SJ"],[20250320,8.9,9911.5,"SJ"],[20250321,8.2,9829,"SJ"],[20250322,8.2,9829,"SJ"],[20250323,8.2,9829,"SJ"],[20250324,7.96,9978,"SJ"],[20250325,8.39,9982,"SJ"],[20250326,9.23,9884,"SJ"],[20250327,8.7,9787,"SJ"],[20250328,9.57,9795,"SJ"],[20250329,9.57,9795,"SJ"],[20250330,9.57,9795,"SJ"],[20250331,9.32,9673,"SJ"],[20250401,9.65,9652,"SJ"],[20250402,9.27,9646,"SJ"],[20250403,9.16,9397,"SJ"],[20250404,9.16,8830.5,"SJ"],[20250405,9.16,8830.5,"SJ"],[20250406,9.16,8830.5,"SJ"],[20250407,8.24,8825,"SJ"],[20250408,8.37,8760,"SJ"],[20250409,8.22,8539,"SJ"],[20250410,8.21,8978,"SJ"],[20250411,7.9,9180,"SJ"],[20250412,7.9,9180,"SJ"],[20250413,7.9,9180,"SJ"],[20250414,7.97,9212.5,"SJ"],[20250415,7.95,9094,"SJ"],[20250416,7.3,9083,"SJ"],[20250417,7.3,9104,"SJ"],[20250418,7.16,9104,"SJ"],[20250419,7.16,9104,"SJ"],[20250420,7.16,9104,"SJ"],[20250421,7.21,9104,"SJ"],[20250422,7.17,9293.5,"SJ"],[20250423,7.42,9416.5,"SJ"],[20250424,7.09,9410.5,"SJ"],[20250425,7.09,9364,"SJ"],[20250426,7.09,9364,"SJ"],[20250427,7.09,9364,"SJ"],[20250428,6.99,9365.5,"SJ"],[20250429,7.33,9487.5,"SJ"],[20250430,7.65,9204,"SJ"],[20250501,7.65,9195,"SJ"],[20250502,7.65,9376,"SJ"],[20250503,7.65,9376,"SJ"],[20250504,7.65,9376,"SJ"],[20250505,7.65,9376,"SJ"],[20250506,8.05,9500,"SJ"],[20250507,7.98,9486,"SJ"],[20250508,8,9413,"SJ"],[20250509,7.88,9485.5,"SJ"],[20250510,7.88,9485.5,"SJ"],[20250511,7.88,9485.5,"SJ"],[20250512,8.33,9590,"SJ"],[20250513,8.24,9534,"SJ"],[20250514,8.25,9649.5,"SJ"],[20250515,8.22,9537.5,"SJ"],[20250516,8.27,9534,"SJ"],[20250517,8.27,9534,"SJ"],[20250518,8.27,9534,"SJ"],[20250519,8.37,9545,"SJ"],[20250520,8.33,9530,"SJ"],[20250521,8.21,9532.5,"SJ"],[20250522,8.11,9493,"SJ"],[20250523,8.07,9595,"SJ"],[20250524,8.07,9595,"SJ"],[20250525,8.07,9595,"SJ"],[20250526,8.19,9595,"SJ"],[20250527,8.14,9653,"SJ"],[20250528,8.14,9682,"SJ"],[20250529,8.23,9641.5,"SJ"],[20250530,8.11,9623,"SJ"],[20250531,8.11,9623,"SJ"],[20250601,8.11,9623,"SJ"],[20250602,8.11,9655,"SJ"],[20250603,8.15,9643,"SJ"],[20250604,8.28,9673.5,"SJ"],[20250605,8.34,9834,"SJ"],[20250606,8.63,9795,"SJ"],[20250607,8.63,9795,"SJ"],[20250608,8.63,9795,"SJ"],[20250609,8.95,9849,"SJ"],[20250610,9.1,9854,"SJ"],[20250611,10.01,9730,"SJ"],[20250612,9.89,9779,"SJ"],[20250613,9.99,9658,"SJ"],[20250614,9.99,9658,"SJ"],[20250615,9.99,9658,"SJ"],[20250616,9.74,9738,"SJ"],[20250617,9.45,9820.5,"SJ"],[20250618,9.24,9841,"SJ"],[20250619,8.98,9712,"SJ"],[20250620,9.11,9945,"SJ"],[20250621,9.11,9945,"SJ"],[20250622,9.11,9945,"SJ"],[20250623,9.21,10035,"SJ"],[20250624,9.2,9930.5,"SJ"],[20250625,9.06,9810,"SJ"],[20250626,8.89,10115,"SJ"],[20250627,8.93,10051,"SJ"],[20250628,8.93,10051,"SJ"],[20250629,8.93,10051,"SJ"],[20250630,9.08,10040,"SJ"],[20250701,9.02,10061,"SJ"],[20250702,9.15,10045,"SJ"],[20250703,9.12,10120,"SJ"],[20250704,8.99,9970.5,"SJ"],[20250705,8.99,9970.5,"SJ"],[20250706,8.99,9970.5,"SJ"],[20250707,9.07,9893,"SJ"],[20250708,9.45,9925,"SJ"],[20250709,9.24,9635,"SJ"],[20250710,9.5,9752,"SJ"],[20250711,10.45,9637.5,"SJ"],[20250712,10.45,9637.5,"SJ"],[20250713,10.45,9637.5,"SJ"],[20250714,11.5,9555,"SJ"],[20250715,12.65,9564,"SJ"],[20250716,13.92,9563,"SJ"],[20250717,13.03,9586,"SJ"],[20250718,14.33,9667,"SJ"],[20250719,14.33,9667,"SJ"],[20250720,14.33,9667,"SJ"],[20250721,15.76,9773.5,"SJ"],[20250722,14.7,9818.5,"SJ"],[20250723,15.05,9862,"SJ"],[20250724,15.54,9861,"SJ"],[20250725,14.73,9788,"SJ"],[20250726,14.73,9788,"SJ"],[20250727,14.73,9788,"SJ"],[20250728,15.14,9783,"SJ"],[20250729,15.6,9733.5,"SJ"],[20250730,14.34,9699.5,"SJ"],[20250731,14.28,9606,"SJ"],[20250801,14.12,9535.5,"SJ"],[20250802,14.12,9535.5,"SJ"],[20250803,14.12,9535.5,"SJ"],[20250804,14,9622.5,"SJ"],[20250805,13.79,9576.5,"SJ"],[20250806,13.37,9604.5,"SJ"],[20250807,13.67,9636.5,"SJ"],[20250808,13.94,9627,"SJ"],[20250809,13.94,9627,"SJ"],[20250810,13.94,9627,"SJ"],[20250811,14.01,9643.5,"SJ"],[20250812,13.72,9661.5,"SJ"],[20250813,13.75,9746.5,"SJ"],[20250814,13.56,9665.5,"SJ"],[20250815,14.92,9621,"SJ"],[20250816,14.92,9621,"SJ"],[20250817,14.92,9621,"SJ"],[20250818,16.41,9626.5,"SJ"],[20250819,18.05,9621.5,"SJ"],[20250820,16.68,9576.5,"SJ"],[20250821,17.32,9611,"SJ"],[20250822,16.89,9643,"SJ"],[20250823,16.89,9643,"SJ"],[20250824,16.89,9643,"SJ"],[20250825,17.97,9643,"SJ"],[20250826,16.9,9707.5,"SJ"],[20250827,16.7,9682,"SJ"],[20250828,16.64,9703.5,"SJ"],[20250829,16.58,9805,"SJ"],[20250830,16.58,9805,"SJ"],[20250831,16.58,9805,"SJ"],[20250901,16.75,9804.5,"SJ"],[20250902,15.89,9773.5,"SJ"],[20250903,15.25,9873,"SJ"],[20250904,14.8,9813,"SJ"],[20250905,15.16,9881,"SJ"],[20250906,15.16,9881,"SJ"],[20250907,15.16,9881,"SJ"],[20250908,15.09,9810.5,"SJ"],[20250909,14.62,9822.5,"SJ"],[20250910,14.65,9847,"SJ"],[20250911,15.07,9926,"SJ"],[20250912,15.2,10004.5,"SJ"],[20250913,15.2,10004.5,"SJ"],[20250914,15.2,10004.5,"SJ"],[20250915,14.99,9986,"SJ"],[20250916,14.68,10071.5,"SJ"],[20250917,15.05,9894,"SJ"],[20250918,14.92,9895,"SJ"],[20250919,14.77,9904,"SJ"],[20250920,14.77,9904,"SJ"],[20250921,14.77,9904,"SJ"],[20250922,15.29,9921.5,"SJ"],[20250923,14.57,9900,"SJ"],[20250924,14.78,9862,"SJ"],[20250925,14.79,10312,"SJ"],[20250926,14.49,10125.5,"SJ"],[20250927,14.49,10125.5,"SJ"],[20250928,14.49,10125.5,"SJ"],[20250929,14.6,10233,"SJ"],[20250930,16.06,10300,"SJ"],[20251001,16.06,10263,"SJ"],[20251002,16.06,10455,"SJ"],[20251003,16.06,10537.5,"SJ"],[20251004,16.06,10537.5,"SJ"],[20251005,16.06,10537.5,"SJ"],[20251006,16.06,10609.5,"SJ"],[20251007,16.06,10643,"SJ"],[20251008,16.06,10738,"SJ"],[20251009,16.49,10866.5,"SJ"],[20251010,15.7,10735,"SJ"],[20251011,15.7,10735,"SJ"],[20251012,15.7,10735,"SJ"],[20251013,17.27,10617.5,"SJ"],[20251014,16.99,10600,"SJ"],[20251015,16.43,10702,"SJ"],[20251016,15.93,10495,"SJ"],[20251017,14.96,10527.5,"SJ"],[20251018,14.96,10527.5,"SJ"],[20251019,14.96,10527.5,"SJ"],[20251020,14.88,10581,"SJ"],[20251021,15.11,10612,"SJ"],[20251022,15.3,10600,"SJ"],[20251023,14.88,10797,"SJ"],[20251024,15.1,10807,"SJ"],[20251025,15.1,10807,"SJ"],[20251026,15.1,10807,"SJ"],[20251027,16.21,10987,"SJ"],[20251028,16.4,10917,"SJ"],[20251029,17,11067.5,"SJ"],[20251030,17.27,10949,"SJ"],[20251031,16.78,10901.5,"SJ"],[20251101,16.78,10901.5,"SJ"],[20251102,16.78,10901.5,"SJ"],[20251103,16.4,10872.5,"SJ"],[20251104,16.35,10600.5,"SJ"],[20251105,16.03,10603,"SJ"],[20251106,16.2,10723,"SJ"],[20251107,16.02,10720,"SJ"],[20251108,16.02,10720,"SJ"],[20251109,16.02,10720,"SJ"],[20251110,15.68,10800,"SJ"],[20251111,15.53,10777,"SJ"],[20251112,15.22,10833,"SJ"],[20251113,15.37,10942,"SJ"],[20251114,15.38,10851,"SJ"],[20251115,15.38,10851,"SJ"],[20251116,15.38,10851,"SJ"],[20251117,15.61,10799,"SJ"],[20251118,15.04,10649,"SJ"],[20251119,14.98,10784,"SJ"],[20251120,14.86,10789,"SJ"],[20251121,14.25,10685.5,"SJ"],[20251122,14.25,10685.5,"SJ"],[20251123,14.25,10685.5,"SJ"],[20251124,14.57,10795,"SJ"],[20251125,14.58,10876,"SJ"],[20251126,14.41,10978,"SJ"],[20251127,14.48,10934,"SJ"],[20251128,14.66,11004,"SJ"],[20251129,14.66,11004,"SJ"],[20251130,14.66,11004,"SJ"],[20251201,14.91,11299,"SJ"],[20251202,14.45,11285,"SJ"],[20251203,14.51,11437,"SJ"],[20251204,14.31,11472,"SJ"],[20251205,14.72,11645,"SJ"]]
null