换肤

华宏科技

i问董秘
企业号

002645

主营介绍

  • 主营业务:

    “再生资源装备及运营”、“电梯零部件高端制造”、“稀土资源综合利用”和“稀土磁材”四大业务板块。

  • 产品类型:

    再生资源加工设备销售、电梯零部件销售、废料回收加工及贸易、稀土资源综合利用、磁性材料销售

  • 产品名称:

    再生资源加工设备销售 、 电梯零部件销售 、 废料回收加工及贸易 、 稀土资源综合利用 、 磁性材料销售

  • 经营范围:

    新型液压打包机和剪切机、资源再利用设备、环境保护专用设备、液压和气压动力机械及元件、海洋工程专用设备、船用配套设备、潜水及水下救捞装备的开发、制造和销售;液压系统用油(不含危险化学品)的销售;道路普通货物运输;自营和代理各类商品和技术的进出口(国家限定企业经营或者禁止进出口的商品和技术除外);汽车的销售。(依法须经批准的项目,经相关部门批准后方可开展经营活动)一般项目:普通机械设备安装服务(除依法须经批准的项目外,凭营业执照依法自主开展经营活动)

运营业务数据

最新公告日期:2025-04-25 
业务名称 2024-12-31 2023-12-31 2022-12-31 2021-12-31 2020-12-31
库存量:再生资源装备(台) 474.00 622.00 - - -
库存量:电梯零部件(套) 3373.69 2887.39 - - -
库存量:稀土氧化物(吨) 337.37 341.19 - - -
库存量:稀土磁材(吨) 810.27 539.70 238.91 - -
再生资源装备库存量(台) - - 463.00 375.00 395.00
电梯零部件库存量(套) - - 2655.00 2457.00 2015.00
稀土氧化物库存量(吨) - - 294.00 100.00 89.00

主营构成分析

报告期
报告期

加载中...

营业收入 X

单位(%) 单位(万元)
业务名称 营业收入(元) 收入比例 营业成本(元) 成本比例 主营利润(元) 利润比例 毛利率
加载中...
注:通常在中报、年报时披露 

主要客户及供应商

您对此栏目的评价: 有用 没用 提建议
前5大客户:共销售了16.39亿元,占营业收入的29.39%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
6.00亿 10.77%
客户2
3.23亿 5.80%
客户3
3.13亿 5.61%
客户4
2.03亿 3.63%
客户5
2.00亿 3.58%
前5大供应商:共采购了13.43亿元,占总采购额的27.04%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
3.47亿 6.99%
供应商2
3.02亿 6.08%
供应商3
2.55亿 5.14%
供应商4
2.34亿 4.71%
供应商5
2.05亿 4.12%
前5大客户:共销售了31.58亿元,占营业收入的45.89%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
16.32亿 23.72%
客户2
5.95亿 8.65%
客户3
3.58亿 5.20%
客户4
2.89亿 4.20%
客户5
2.83亿 4.12%
前5大供应商:共采购了17.09亿元,占总采购额的27.07%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
10.51亿 16.64%
供应商2
1.87亿 2.96%
供应商3
1.81亿 2.87%
供应商4
1.46亿 2.32%
供应商5
1.44亿 2.28%
前5大客户:共销售了38.03亿元,占营业收入的44.88%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
16.81亿 19.84%
客户2
9.27亿 10.94%
客户3
4.69亿 5.54%
客户4
3.80亿 4.48%
客户5
3.46亿 4.08%
前5大供应商:共采购了35.34亿元,占总采购额的37.95%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
20.02亿 21.50%
供应商2
8.55亿 9.18%
供应商3
2.50亿 2.69%
供应商4
2.31亿 2.48%
供应商5
1.95亿 2.10%
前5大客户:共销售了27.68亿元,占营业收入的40.84%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
7.76亿 11.45%
客户2
5.74亿 8.47%
客户3
5.58亿 8.24%
客户4
4.61亿 6.81%
客户5
3.98亿 5.87%
前5大供应商:共采购了24.58亿元,占总采购额的37.92%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
11.72亿 18.09%
供应商2
4.56亿 7.04%
供应商3
3.12亿 4.82%
供应商4
2.61亿 4.03%
供应商5
2.56亿 3.94%
前5大客户:共销售了10.11亿元,占营业收入的29.94%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
2.83亿 8.39%
客户2
2.47亿 7.32%
客户3
2.33亿 6.91%
客户4
1.83亿 5.41%
客户5
6447.07万 1.91%
前5大供应商:共采购了8.96亿元,占总采购额的29.40%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
3.63亿 11.90%
供应商2
1.55亿 5.09%
供应商3
1.54亿 5.05%
供应商4
1.22亿 4.02%
供应商5
1.02亿 3.34%

董事会经营评述

  一、报告期内公司从事的主要业务  (一)主要业务情况  公司一贯秉持“服务循环经济、打造绿色生活”的企业使命,始终坚持“拼搏、求实、创新、敬业”的企业精神,致力于成为服务全球市场的再生资源加工装备制造商和资源循环综合利用运营商。公司积极布局再生资源运营业务,打造以报废汽车回收拆解为主线,下游废钢铁、稀土回收料、以及其他金属、非金属资源综合利用的循环经济产业链,并持续探索在高端制造、智能制造等相关行业拓展的可能性。  报告期内,公司主营业务分为“再生资源装备及运营”、“电梯零部件高端制造”、“稀土资源综合利用”和“稀土磁材”四大业务板块。  (二)主要产品及用途  1、再生资源装备及运营业务... 查看全部▼

  一、报告期内公司从事的主要业务
  (一)主要业务情况
  公司一贯秉持“服务循环经济、打造绿色生活”的企业使命,始终坚持“拼搏、求实、创新、敬业”的企业精神,致力于成为服务全球市场的再生资源加工装备制造商和资源循环综合利用运营商。公司积极布局再生资源运营业务,打造以报废汽车回收拆解为主线,下游废钢铁、稀土回收料、以及其他金属、非金属资源综合利用的循环经济产业链,并持续探索在高端制造、智能制造等相关行业拓展的可能性。
  报告期内,公司主营业务分为“再生资源装备及运营”、“电梯零部件高端制造”、“稀土资源综合利用”和“稀土磁材”四大业务板块。
  (二)主要产品及用途
  1、再生资源装备及运营业务板块
  再生资源加工装备产品主要包含各类金属破碎、液压剪切、金属打包、金属压块等设备,各类非金属打包、压缩设备,以及报废汽车拆解设备。产品广泛应用于再生资源产业的国家循环经济园区、国家城市矿山示范基地、废钢加工配送中心(基地)、报废机动车回收拆解企业,以及环卫等行业。
  再生资源运营业务主要以废钢加工、报废汽车综合回收利用为主。控股子公司东海华宏和迁安聚力废钢加工配送基地,通过对回收的社会废钢进行分拣、破碎、去杂、打包等专业化处理,能够直接为钢厂提供优质废钢炉料。子公司北京华宏、东海华宏开展报废机动车回收拆解业务,报废汽车是典型的综合型再生资源,可以提供钢铁、有色金属、贵金属、塑料、橡胶等原材料。公司形成了从报废机动车拆解装备生产,到回收企业整体解决方案设计,再到报废机动车资源化利用的完整产业链。
  2、电梯零部件板块
  全资子公司江苏威尔曼科技有限公司作为电梯精密部件的制造商,是一家专业从事电梯智慧交互的国际化公司,致力于为客户提供人机界面、智能楼宇、多媒体、信号系统等系列产品。威尔曼与迅达、通力、日立、蒂升、上海三菱等世界一线整梯品牌建立了战略合作关系,为全球市场提供可信赖的产品和卓越的服务。下属控股子公司苏州尼隆机电科技有限公司是国内专业从事电梯安全部件研发、制造和销售的企业,为国内外知名品牌电梯提供安全部件产品及服务。电梯安全部件的主要作用是在电梯超速或轿厢意外坠落时保护电梯设备及乘客不受伤害或降低伤害的程度,主要产品包括限速器、张紧装置、液压缓冲器、安全钳等。
  3、稀土资源综合利用板块
  公司主要是对稀土永磁材料生产过程中产生的边角废料,以及报废的废旧永磁材料进行回收再利用,生产高纯度稀土氧化物,主要产品是氧化镨、氧化钕、氧化镨钕、氧化镝、氧化铽、氧化钆、氧化钬等。稀土被誉为“工业维生素”,被广泛应用于钕铁硼磁性材料、计算机、通讯设备,以及国防军工、航空航天等高科技领域。
  4、稀土磁材业务板块
  稀土磁材业务是公司围绕稀土产业,向下游应用领域进行的延伸布局,通过子公司中杭新材及其下属子公司开展稀土永磁材料的研发、生产与销售。主要产品稀土永磁材料(烧结钕铁硼磁钢毛坯和烧结钕铁硼磁钢成品)可用作电动自行车、电动汽车电机、工业驱动电机等各类永磁电机磁钢零部件、核磁共振设备磁钢零部件、以及磁选设备、电子产品、包装等各类磁钢零部件。
  (三)公司行业地位
  1、再生资源装备及运营板块
  公司是国内金属再生资源加工设备领域的主要企业之一,是集研发、生产、销售和服务综合一体化的提供商,绿色制造系统解决方案供应商,生产基地位于江苏省江阴市。公司拥有各类大型高精密度数控生产设备300余台/套,以及先进完备的精密质量检测设备和质量检测手段;拥有多项先进核心专利技术,具有废钢破碎生产线、大型龙门式废钢剪断机、废钢打包机等高端设备生产能力。公司是“国家火炬重点高新技术企业”,“华宏牌”资源再生利用专用液压机被评为江苏省名牌产品。公司主要产品多次被列为“国家星火计划项目”、“国家火炬计划项目”、“国家重点新产品计划”、“江苏省科技支撑项目”和“江苏省成果转化项目”。2023年,获评“国家绿色工厂”,“Y81系列液压金属打包机”获得“江苏精品”认证。子公司东海华宏、北京华宏具备报废机动车回收拆解企业资质认定,东海华宏废钢加工基地被列入工信部“废钢铁加工中心配送基地”名单,同时被中国废钢铁应用协会授予“中国废钢铁应用协会废钢铁加工配送中心示范基地”称号。
  2、电梯零部件板块
  威尔曼作为电梯精密部件专业制造商的民族品牌,具有突出的技术研发能力,被认证为高新技术企业。公司高度重视产品质量及安全,已通过ISO9001质量体系认证及ISO14001环境体系认证。公司通过多年在产品设计、研发、生产工艺等关键环节的多年积累,已和全球电梯八大整梯厂商中的多家建立业务合作关系(迅达、通力、三菱、日立、蒂升等),且成为迅达、通力等国际电梯巨头的信号系统的主要供应商之一。威尔曼融入电梯厂商的全球供应链体系,并与知名电梯厂商长期合作,为威尔曼的长期稳定发展打下了坚实基础。
  威尔曼高端制造能力在行业内也处于领先水平,海安制造基地建有7000平方米的十万级净化电子车间和2400平方米的恒温恒湿电子仓库,可以满足不同行业的PCBA生产需要。公司拥有汽车行IATF16949质量管理体系认证。报告期内,威尔曼意大利工厂正式运营。海外工程的设立,一方面能够更好地拓展海外业务市场,同时也能更贴近客户,更好服务客户。
  3、稀土资源综合利用板块
  公司所处的稀土回收料综合利用行业具有较高的行业壁垒。经过多年深耕,公司在生产规模、技术研发、企业管理和产业链互补等方面形成较强的竞争优势。公司在江西的赣州地区和吉安地区,建有1座废料前处理基地和3座废料冶炼分离基地,年可产再生稀土氧化物超12000吨,产能规模行业领先。公司始终聚焦规模化、绿色化与数字化的深度融合,鑫泰科技、万弘高新二期项目通过大量采用DCS控制、行业先进装备、工业机器人等,使生产效率提升30%以上,生产成本降低20%,能耗减少15%,大幅提升生产效率与产品质量,同时有效控制并降低生产成本;通过投入大量节能、环保设备,致力于构建一个环境友好型的现代化工厂,实现经济效益与环境保护的双赢。
  4、稀土磁材板块
  公司是国内较早从事烧结钕铁硼研发、生产、加工、销售的企业之一,主要生产基地位于浙江宁波、山东梁山等地区,拥有员工总计900余人,年生产能力超15000吨。同时,公司在内蒙古包头市稀土高新区投资兴建的“一期年产1万吨高性能稀土永磁材料项目”正加紧建设,项目一期建成满足年产2万吨高性能稀土永磁材料产能的厂房、办公楼等基建工程和公辅设施,及满足年产1万吨的生产设备。
  公司通过了IATF16949汽车行业质量管理体系、知识产权管理体系、ISO14001环境管理体系、ISO45001职业健康安全管理体系的认证,是浙江省“隐形冠军”企业、省级专精特新“小巨人”企业、宁波市制造业单项冠军企业等。公司先后成立了院士工作站、研发实验室、检测检验中心,现有各类发明、实用新型专利100余项,并与中科院宁波材料所、国家钢铁研究院,以及国内外多家高等院校就磁性材料的前沿技术开发与革新进行了深入的技术交流与合作。
  (四)业绩驱动因素
  2025年上半年,公司经营业绩较上年同期实现显著提升。这主要得益于国内主要稀土原料产品价格在国家产业政策支持、市场供需格局改善及国际贸易环境变化推动下企稳回升。公司依托在稀土资源综合利用领域的技术积累与运营优势,有效把握市场机遇,推动稀土资源综合利用板块呈现良好发展势头。同时,公司积极布局并发展的稀土永磁材料产业,作为稀土产业链的重要延伸,凭借产品在新能源汽车、工业自动化、机器人、消费电子等高科技领域的广阔前景,也实现了同步快速增长。上述核心业务板块共同构成了公司整体业绩增长的主要动力。

  二、核心竞争力分析
  经过多年的发展,公司在品牌、规模及技术实力方面都具备了一定的竞争力。公司拥有现代化先进的厂房设施以及与之配套的先进生产设备,良好的口碑及品牌影响力,与国内外的主要客户建立并保持了牢固的市场关系,形成了稳定的供应商管理体系,积累了丰富的客户资源,搭建了一流的质量管理体系和技术服务平台,生产效率高,质量管控优良,能够及时为客户提供优质的产品,加之稳定的核心管理团队具有丰富的管理经验以及对行业的敏锐洞察力,使公司在行业内具备了较强的竞争实力。
  1、全面的综合服务优势
  一方面,公司具备了较高的系统集成能力,并依托丰富的行业服务经验,在深入分析客户具体需求的基础上提供再生资源回收循环利用的一体化解决方案,从研究用户的回收产品、工艺、生产类型、质量要求入手,帮助用户进行设备选型,并配备专业的培训人员对用户进行培训,帮助用户发挥专用设备的最大效益。另一方面,公司培养出了一批精通工程系统、熟悉用户工艺、了解国内外设备的技术服务人员,不断加强售前培训、售中与售后服务,实现了产品的高可靠性和售后服务的高速、高效,用户忠诚度日益提高。
  2、技术和研发优势
  在长期的研发实践中,公司坚持以市场为导向、以创新为原则,形成了特有的新产品研发管理模式。公司在对市场需求深度分析的基础上制定了新产品研发战略,一方面,面向国内市场的需求,增加产品研发力度,不断替代国外进口产品;另一方面,面向国际市场,以能适应全球市场的标准化产品为研发目标,确保研发成果能够符合国际市场要求。
  3、管理优势
  公司十分注重企业文化建设,多年来培育出了一支忠诚、敬业、团结、创新的员工队伍,创造了良好的工作氛围,具有较强的企业凝聚力;同时公司已经形成一系列独具特色的企业文化,行业底蕴深厚,拥有高素质的技术、销售和管理团队,具有较强的凝聚力和执行力,为公司生产经营和业务发展提供了强有力的人才保障。
  4、客户优势
  公司四大业务板块在各自行业细分领域处于领先地位,通过多年深耕,积累了一批高质量的客户群体,保证了业务的稳健发展。再生资源装备板块为国内主要钢铁冶炼企业、大型再生资源循环利用集团提供废钢及报废汽车处理设备;电梯零部件高端制造板块是迅达、通力等国际电梯巨头的战略供应商;
  稀土资源综合利用板块与中国稀土、北方稀土签订长期供货协议,提前锁定稀土氧化物年度供货量;稀土磁材板块为国内知名电动自行车生产企业提供轮毂电机磁钢产品、为全球医疗设备生产企业提供核磁共振设备永磁材料,同时高性能永磁材料也在新能源汽车电机、工业机器人电机等领域不断取得突破。
  5、全球供应链优势
  公司不仅是迅达在国内业务的供应商,还是迅达的全球合作伙伴,为迅达瑞士、迅达巴西、迅达印度等迅达海外厂家提供电梯精密配件。凭借国际客户资源,公司积极融入经济全球化浪潮,通过设立海外工厂,增强全球供应链优势。
  6、产业优势
  公司是国内领先的再生资源加工装备专业制造商和综合服务提供商,深耕行业30余年,在废钢、报废汽车回收利用业务领域具有一流的技术实力、渠道资源和市场竞争力。公司通过收购鑫泰科技、江西万弘,将再生资源业务拓展到了稀土回收料的综合利用领域,为进一步提升产业竞争力提供了有力支撑。公司是中国废钢铁应用协会、中国物资再生协会、中国再生资源回收利用协会的副会长单位。

  三、公司面临的风险和应对措施
  1、并购整合风险
  公司在保持再生资源加工装备和电梯零部件板块稳定增长的形势下,积极布局和发展再生资源运营业务。目前,公司已拥有报废汽车拆解,废钢加工及贸易,以及钕铁硼回收料综合利用,三大再生资源综合回收利用业务。公司需要尽快将现有业务整合成一条连贯的产业链,形成产业协同,提升公司盈利能力。
  2、市场竞争加剧的风险
  虽然公司在再生资源加工设备行业起家早并且地位突出,但在众多大小制造厂商竞相进入再生资源加工设备市场的背景下,市场竞争将更加激烈。未来,随着竞争的不断加剧,产业链毛利率将进一步下降。公司将进一步提升产品质量、提高生产效率、优化产品结构、完善产业布局、加大现有产品的技术升级和新兴产品的开发,以保持持续发展及盈利能力。
  3、原材料和产品市场价格波动的风险
  2022年以来,受宏观经济波动、国际政治经济形势、市场供求、市场预期等多重因素影响,公司主要原材料的市场价格波动较大,公司生产经营面临的市场价格风险增大。原材料的供应与价格波动、下游产品市场价格的波动,直接影响公司的生产成本和盈利水平。针对市场行情波动较大的品种,公司实行在高位运行时采取少批量多批次、低进高限的采购策略,在低位运行时采取大批量少批次、调整结构的采购策略,降低采购成本;另外,不断扩大供应商名录,稳定长协资源,缩短物流周期,开拓资源渠道,保证供货质量,满足生产需求,将原材料产品的价格变化对毛利率的影响减少到最低程度。
  4、人力资源风险
  随着公司经营规模不断扩大,加之行业竞争加剧,公司将面临着人力资源成本上升、技术人员和核心业务骨干缺乏的风险。公司将紧紧围绕产业发展需求,做好人力资源规划,合理配置劳动力资源。一方面采取多途径、多渠道的方式引进人才,另一方面完善内部人才培育机制,建立人才梯队储备库;同时公司还将完善薪酬管理制度,探讨灵活、多样的激励机制,充分调动员工的积极性和创造性,有效发挥人才作用。
  5、汇率波动风险
  由于公司的业务涉及全球多个国家,其产品销售的结算货币涵盖美元、欧元等多种货币,在实际经营中存在各币种货币对人民币的汇率波动导致公司发生汇兑损益的风险。为应对汇率波动带来的风险,公司计划根据重要性水平,对部分外币结算的交易签订了远期外汇合同等套期工具,用于管理外汇风险。 收起▲

产品价格

数据截至(20251205)
["\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