["\u5143\/\u5428","\u7f8e\u5143\/\u5428","\u7f8e\u5143\/\u5428","\u7f8e\u5143\/\u78c5"]
20251219,12.12,209250.00,1.3377926421405,0,20251219
[[20241223,9.2,147450,"SJ"],[20241224,9.26,147450,"SJ"],[20241225,9.21,147600,"SJ"],[20241226,9.28,147600,"SJ"],[20241227,9.32,147300,"SJ"],[20241228,9.32,147300,"SJ"],[20241229,9.32,147300,"SJ"],[20241230,9.17,147300,"SJ"],[20241231,8.96,146700,"SJ"],[20250101,8.96,146700,"SJ"],[20250102,8.73,146700,"SJ"],[20250103,8.42,146700,"SJ"],[20250104,8.42,146700,"SJ"],[20250105,8.42,146700,"SJ"],[20250106,8.53,147300,"SJ"],[20250107,8.6,147900,"SJ"],[20250108,8.57,147900,"SJ"],[20250109,8.6,147450,"SJ"],[20250110,8.32,147600,"SJ"],[20250111,8.32,147600,"SJ"],[20250112,8.32,147600,"SJ"],[20250113,8.4,149100,"SJ"],[20250114,8.71,149700,"SJ"],[20250115,8.7,151650,"SJ"],[20250116,8.7,152100,"SJ"],[20250117,8.69,151800,"SJ"],[20250118,8.69,151800,"SJ"],[20250119,8.69,151800,"SJ"],[20250120,8.81,151800,"SJ"],[20250121,8.68,152400,"SJ"],[20250122,8.63,153300,"SJ"],[20250123,8.69,153300,"SJ"],[20250124,8.73,153300,"SJ"],[20250125,8.73,153300,"SJ"],[20250126,8.73,153300,"SJ"],[20250127,8.77,153300,"SJ"],[20250128,8.77,153300,"SJ"],[20250129,8.77,153300,"SJ"],[20250130,8.77,153300,"SJ"],[20250131,8.77,153300,"SJ"],[20250201,8.77,153300,"SJ"],[20250202,8.77,153300,"SJ"],[20250203,8.77,153300,"SJ"],[20250204,8.77,153300,"SJ"],[20250205,8.88,153300,"SJ"],[20250206,8.97,155250,"SJ"],[20250207,9,156900,"SJ"],[20250208,9,156900,"SJ"],[20250209,9,156900,"SJ"],[20250210,9.12,162000,"SJ"],[20250211,9.03,161400,"SJ"],[20250212,9.05,161400,"SJ"],[20250213,8.93,161100,"SJ"],[20250214,8.94,161100,"SJ"],[20250215,8.94,161100,"SJ"],[20250216,8.94,161100,"SJ"],[20250217,9.1,160500,"SJ"],[20250218,8.87,159750,"SJ"],[20250219,9.01,159750,"SJ"],[20250220,9.14,163950,"SJ"],[20250221,9.03,162900,"SJ"],[20250222,9.03,162900,"SJ"],[20250223,9.03,162900,"SJ"],[20250224,9.15,165300,"SJ"],[20250225,9.03,165300,"SJ"],[20250226,9.27,165300,"SJ"],[20250227,9.17,164250,"SJ"],[20250228,8.98,163950,"SJ"],[20250301,8.98,163950,"SJ"],[20250302,8.98,163950,"SJ"],[20250303,9.1,163500,"SJ"],[20250304,9.17,162300,"SJ"],[20250305,9.07,162600,"SJ"],[20250306,9.18,162000,"SJ"],[20250307,9.16,162000,"SJ"],[20250308,9.16,162000,"SJ"],[20250309,9.16,162000,"SJ"],[20250310,9.29,162750,"SJ"],[20250311,9.24,163200,"SJ"],[20250312,9.22,163200,"SJ"],[20250313,9.19,163500,"SJ"],[20250314,9.33,163500,"SJ"],[20250315,9.33,163500,"SJ"],[20250316,9.33,163500,"SJ"],[20250317,9.5,163500,"SJ"],[20250318,9.54,163500,"SJ"],[20250319,9.47,163500,"SJ"],[20250320,9.45,163500,"SJ"],[20250321,9.71,163200,"SJ"],[20250322,9.71,163200,"SJ"],[20250323,9.71,163200,"SJ"],[20250324,9.3,163200,"SJ"],[20250325,9.38,163200,"SJ"],[20250326,9.69,162450,"SJ"],[20250327,9.53,162450,"SJ"],[20250328,9.34,162450,"SJ"],[20250329,9.34,162450,"SJ"],[20250330,9.34,162450,"SJ"],[20250331,9.13,162900,"SJ"],[20250401,9.34,162450,"SJ"],[20250402,9.28,162450,"SJ"],[20250403,9.3,162450,"SJ"],[20250404,9.3,162450,"SJ"],[20250405,9.3,162450,"SJ"],[20250406,9.3,162450,"SJ"],[20250407,7.74,162450,"SJ"],[20250408,8,162450,"SJ"],[20250409,8.34,161700,"SJ"],[20250410,8.38,159750,"SJ"],[20250411,8.34,158400,"SJ"],[20250412,8.34,158400,"SJ"],[20250413,8.34,158400,"SJ"],[20250414,8.47,158700,"SJ"],[20250415,8.53,158700,"SJ"],[20250416,8.38,157500,"SJ"],[20250417,8.52,156450,"SJ"],[20250418,8.45,154950,"SJ"],[20250419,8.45,154950,"SJ"],[20250420,8.45,154950,"SJ"],[20250421,8.6,154350,"SJ"],[20250422,8.83,153600,"SJ"],[20250423,8.94,152400,"SJ"],[20250424,9.15,151200,"SJ"],[20250425,9.19,150000,"SJ"],[20250426,9.19,150000,"SJ"],[20250427,9.19,150000,"SJ"],[20250428,9.1,150150,"SJ"],[20250429,9.34,150150,"SJ"],[20250430,9.28,150750,"SJ"],[20250501,9.28,150750,"SJ"],[20250502,9.28,150750,"SJ"],[20250503,9.28,150750,"SJ"],[20250504,9.28,150750,"SJ"],[20250505,9.28,150750,"SJ"],[20250506,9.4,150900,"SJ"],[20250507,9.47,151800,"SJ"],[20250508,9.48,153750,"SJ"],[20250509,9.48,155250,"SJ"],[20250510,9.48,155250,"SJ"],[20250511,9.48,155250,"SJ"],[20250512,9.47,155550,"SJ"],[20250513,9.41,161250,"SJ"],[20250514,9.39,160350,"SJ"],[20250515,9.33,160350,"SJ"],[20250516,9.39,160350,"SJ"],[20250517,9.39,160350,"SJ"],[20250518,9.39,160350,"SJ"],[20250519,9.46,159900,"SJ"],[20250520,9.55,158400,"SJ"],[20250521,9.48,158400,"SJ"],[20250522,9.34,158100,"SJ"],[20250523,9.33,158100,"SJ"],[20250524,9.33,158100,"SJ"],[20250525,9.33,158100,"SJ"],[20250526,9.44,160650,"SJ"],[20250527,9.51,160200,"SJ"],[20250528,9.54,159750,"SJ"],[20250529,9.66,159750,"SJ"],[20250530,9.58,161100,"SJ"],[20250531,9.58,161100,"SJ"],[20250601,9.58,161100,"SJ"],[20250602,9.58,161100,"SJ"],[20250603,9.59,161050,"SJ"],[20250604,9.62,160800,"SJ"],[20250605,9.62,162150,"SJ"],[20250606,9.81,164700,"SJ"],[20250607,9.81,164700,"SJ"],[20250608,9.81,164700,"SJ"],[20250609,9.85,164700,"SJ"],[20250610,9.69,164700,"SJ"],[20250611,9.92,164700,"SJ"],[20250612,10.66,163650,"SJ"],[20250613,10,163050,"SJ"],[20250614,10,163050,"SJ"],[20250615,10,163050,"SJ"],[20250616,9.99,163050,"SJ"],[20250617,9.94,163050,"SJ"],[20250618,9.81,161550,"SJ"],[20250619,9.56,161850,"SJ"],[20250620,9.48,163800,"SJ"],[20250621,9.48,163800,"SJ"],[20250622,9.48,163800,"SJ"],[20250623,9.72,163500,"SJ"],[20250624,9.9,163500,"SJ"],[20250625,9.92,163500,"SJ"],[20250626,9.87,163500,"SJ"],[20250627,9.96,163200,"SJ"],[20250628,9.96,163200,"SJ"],[20250629,9.96,163200,"SJ"],[20250630,10.2,162900,"SJ"],[20250701,10.2,163650,"SJ"],[20250702,10.24,163650,"SJ"],[20250703,10.21,163650,"SJ"],[20250704,10.09,164250,"SJ"],[20250705,10.09,164250,"SJ"],[20250706,10.09,164250,"SJ"],[20250707,10.23,165750,"SJ"],[20250708,10.25,166650,"SJ"],[20250709,10.29,166650,"SJ"],[20250710,10.34,166500,"SJ"],[20250711,11.22,167100,"SJ"],[20250712,11.22,167100,"SJ"],[20250713,11.22,167100,"SJ"],[20250714,11.64,174900,"SJ"],[20250715,12.97,172500,"SJ"],[20250716,12.5,171750,"SJ"],[20250717,11.76,174750,"SJ"],[20250718,13.53,174450,"SJ"],[20250719,13.53,174450,"SJ"],[20250720,13.53,174450,"SJ"],[20250721,12.85,176250,"SJ"],[20250722,12.49,175950,"SJ"],[20250723,12,179250,"SJ"],[20250724,12.33,190500,"SJ"],[20250725,12.18,187500,"SJ"],[20250726,12.18,187500,"SJ"],[20250727,12.18,187500,"SJ"],[20250728,11.93,190500,"SJ"],[20250729,11.72,187500,"SJ"],[20250730,11.61,192750,"SJ"],[20250731,11.58,192000,"SJ"],[20250801,11.38,192000,"SJ"],[20250802,11.38,192000,"SJ"],[20250803,11.38,192000,"SJ"],[20250804,11.4,193500,"SJ"],[20250805,11.38,193500,"SJ"],[20250806,11.36,193200,"SJ"],[20250807,11.7,192450,"SJ"],[20250808,11.54,192000,"SJ"],[20250809,11.54,192000,"SJ"],[20250810,11.54,192000,"SJ"],[20250811,11.57,192750,"SJ"],[20250812,11.3,194700,"SJ"],[20250813,11.35,195300,"SJ"],[20250814,11.08,198000,"SJ"],[20250815,11.23,203250,"SJ"],[20250816,11.23,203250,"SJ"],[20250817,11.23,203250,"SJ"],[20250818,11.46,216750,"SJ"],[20250819,11.88,231750,"SJ"],[20250820,11.89,229200,"SJ"],[20250821,11.73,230250,"SJ"],[20250822,11.88,228750,"SJ"],[20250823,11.88,228750,"SJ"],[20250824,11.88,228750,"SJ"],[20250825,12.14,228750,"SJ"],[20250826,11.89,223500,"SJ"],[20250827,11.79,224250,"SJ"],[20250828,11.69,224250,"SJ"],[20250829,11.5,223500,"SJ"],[20250830,11.5,223500,"SJ"],[20250831,11.5,223500,"SJ"],[20250901,11.61,223500,"SJ"],[20250902,11.42,223200,"SJ"],[20250903,10.96,222000,"SJ"],[20250904,11.01,220500,"SJ"],[20250905,11.18,218250,"SJ"],[20250906,11.18,218250,"SJ"],[20250907,11.18,218250,"SJ"],[20250908,11.4,215250,"SJ"],[20250909,11.39,213750,"SJ"],[20250910,11.35,210000,"SJ"],[20250911,11.4,206250,"SJ"],[20250912,11.46,211500,"SJ"],[20250913,11.46,211500,"SJ"],[20250914,11.46,211500,"SJ"],[20250915,11.33,213000,"SJ"],[20250916,11.31,211500,"SJ"],[20250917,11.38,210000,"SJ"],[20250918,11.08,210000,"SJ"],[20250919,11.04,210000,"SJ"],[20250920,11.04,210000,"SJ"],[20250921,11.04,210000,"SJ"],[20250922,10.95,210750,"SJ"],[20250923,10.95,210750,"SJ"],[20250924,11.5,208050,"SJ"],[20250925,11.6,207750,"SJ"],[20250926,11.79,206250,"SJ"],[20250927,11.79,206250,"SJ"],[20250928,11.79,206250,"SJ"],[20250929,11.92,204750,"SJ"],[20250930,12.13,204750,"SJ"],[20251001,12.13,204750,"SJ"],[20251002,12.13,204750,"SJ"],[20251003,12.13,204750,"SJ"],[20251004,12.13,204750,"SJ"],[20251005,12.13,204750,"SJ"],[20251006,12.13,204750,"SJ"],[20251007,12.13,204750,"SJ"],[20251008,12.13,204750,"SJ"],[20251009,12.31,204750,"SJ"],[20251010,12.03,204750,"SJ"],[20251011,12.03,204750,"SJ"],[20251012,12.03,204750,"SJ"],[20251013,12.39,196500,"SJ"],[20251014,11.96,195000,"SJ"],[20251015,11.95,192000,"SJ"],[20251016,11.82,189000,"SJ"],[20251017,11.65,186000,"SJ"],[20251018,11.65,186000,"SJ"],[20251019,11.65,186000,"SJ"],[20251020,11.7,185250,"SJ"],[20251021,11.88,185250,"SJ"],[20251022,11.83,185250,"SJ"],[20251023,11.92,184500,"SJ"],[20251024,11.91,182700,"SJ"],[20251025,11.91,182700,"SJ"],[20251026,11.91,182700,"SJ"],[20251027,11.85,184500,"SJ"],[20251028,12.51,184500,"SJ"],[20251029,12.2,186750,"SJ"],[20251030,11.8,198000,"SJ"],[20251031,11.8,193500,"SJ"],[20251101,11.8,193500,"SJ"],[20251102,11.8,193500,"SJ"],[20251103,11.73,199500,"SJ"],[20251104,11.65,199950,"SJ"],[20251105,11.73,199500,"SJ"],[20251106,11.81,199200,"SJ"],[20251107,11.75,203250,"SJ"],[20251108,11.75,203250,"SJ"],[20251109,11.75,203250,"SJ"],[20251110,11.78,204750,"SJ"],[20251111,11.78,204750,"SJ"],[20251112,11.74,203250,"SJ"],[20251113,11.77,199500,"SJ"],[20251114,11.74,200250,"SJ"],[20251115,11.74,200250,"SJ"],[20251116,11.74,200250,"SJ"],[20251117,11.86,199950,"SJ"],[20251118,11.86,199950,"SJ"],[20251119,11.85,201750,"SJ"],[20251120,12.08,203250,"SJ"],[20251121,11.73,201000,"SJ"],[20251122,11.73,201000,"SJ"],[20251123,11.73,201000,"SJ"],[20251124,12.05,201900,"SJ"],[20251125,12.01,201900,"SJ"],[20251126,11.93,202500,"SJ"],[20251127,11.89,204450,"SJ"],[20251128,12.19,208050,"SJ"],[20251129,12.19,208050,"SJ"],[20251130,12.19,208050,"SJ"],[20251201,12.09,219000,"SJ"],[20251202,12.91,219000,"SJ"],[20251203,13.29,214500,"SJ"],[20251204,12.8,214500,"SJ"],[20251205,13.47,213000,"SJ"],[20251206,13.47,213000,"SJ"],[20251207,13.47,213000,"SJ"],[20251208,13.64,214500,"SJ"],[20251209,13.14,213000,"SJ"],[20251210,13.31,211500,"SJ"],[20251211,13.21,211500,"SJ"],[20251212,12.8,211500,"SJ"],[20251213,12.8,211500,"SJ"],[20251214,12.8,211500,"SJ"],[20251215,12.22,211500,"SJ"],[20251216,11.68,210900,"SJ"],[20251217,11.94,210000,"SJ"],[20251218,11.96,209250,"SJ"],[20251219,12.12,209250,"SJ"]]
null
20251219,12.12,11845.00,1.3377926421405,1.0536194173101,20251219
[[20241223,9.2,8838,"SJ"],[20241224,9.26,8847.5,"SJ"],[20241225,9.21,8847.5,"SJ"],[20241226,9.28,8847.5,"SJ"],[20241227,9.32,8843,"SJ"],[20241228,9.32,8843,"SJ"],[20241229,9.32,8843,"SJ"],[20241230,9.17,8833,"SJ"],[20241231,8.96,8706,"SJ"],[20250101,8.96,8706,"SJ"],[20250102,8.73,8685.5,"SJ"],[20250103,8.42,8701,"SJ"],[20250104,8.42,8701,"SJ"],[20250105,8.42,8701,"SJ"],[20250106,8.53,8893.5,"SJ"],[20250107,8.6,8886,"SJ"],[20250108,8.57,8847,"SJ"],[20250109,8.6,8960.5,"SJ"],[20250110,8.32,8995.5,"SJ"],[20250111,8.32,8995.5,"SJ"],[20250112,8.32,8995.5,"SJ"],[20250113,8.4,8980,"SJ"],[20250114,8.71,9016,"SJ"],[20250115,8.7,9020,"SJ"],[20250116,8.7,9135,"SJ"],[20250117,8.69,9132,"SJ"],[20250118,8.69,9132,"SJ"],[20250119,8.69,9132,"SJ"],[20250120,8.81,9043.5,"SJ"],[20250121,8.68,9067,"SJ"],[20250122,8.63,9123,"SJ"],[20250123,8.69,9056,"SJ"],[20250124,8.73,9218,"SJ"],[20250125,8.73,9218,"SJ"],[20250126,8.73,9218,"SJ"],[20250127,8.77,9051,"SJ"],[20250128,8.77,8890.5,"SJ"],[20250129,8.77,8881,"SJ"],[20250130,8.77,8975,"SJ"],[20250131,8.77,8949.5,"SJ"],[20250201,8.77,8949.5,"SJ"],[20250202,8.77,8949.5,"SJ"],[20250203,8.77,8866.5,"SJ"],[20250204,8.77,8993,"SJ"],[20250205,8.88,9025,"SJ"],[20250206,8.97,9165,"SJ"],[20250207,9,9288,"SJ"],[20250208,9,9288,"SJ"],[20250209,9,9288,"SJ"],[20250210,9.12,9287.5,"SJ"],[20250211,9.03,9245,"SJ"],[20250212,9.05,9277.5,"SJ"],[20250213,8.93,9362,"SJ"],[20250214,8.94,9812,"SJ"],[20250215,8.94,9812,"SJ"],[20250216,8.94,9812,"SJ"],[20250217,9.1,9291,"SJ"],[20250218,8.87,9295,"SJ"],[20250219,9.01,9433,"SJ"],[20250220,9.14,9514.5,"SJ"],[20250221,9.03,9494,"SJ"],[20250222,9.03,9494,"SJ"],[20250223,9.03,9494,"SJ"],[20250224,9.15,9490,"SJ"],[20250225,9.03,9463,"SJ"],[20250226,9.27,9504,"SJ"],[20250227,9.17,9415.5,"SJ"],[20250228,8.98,9363.5,"SJ"],[20250301,8.98,9363.5,"SJ"],[20250302,8.98,9363.5,"SJ"],[20250303,9.1,9360.5,"SJ"],[20250304,9.17,9395,"SJ"],[20250305,9.07,9541,"SJ"],[20250306,9.18,9654,"SJ"],[20250307,9.16,9664,"SJ"],[20250308,9.16,9664,"SJ"],[20250309,9.16,9664,"SJ"],[20250310,9.29,9547,"SJ"],[20250311,9.24,9628,"SJ"],[20250312,9.22,9766,"SJ"],[20250313,9.19,9702.5,"SJ"],[20250314,9.33,9759,"SJ"],[20250315,9.33,9759,"SJ"],[20250316,9.33,9759,"SJ"],[20250317,9.5,9748,"SJ"],[20250318,9.54,9834,"SJ"],[20250319,9.47,9914,"SJ"],[20250320,9.45,9911.5,"SJ"],[20250321,9.71,9829,"SJ"],[20250322,9.71,9829,"SJ"],[20250323,9.71,9829,"SJ"],[20250324,9.3,9978,"SJ"],[20250325,9.38,9982,"SJ"],[20250326,9.69,9884,"SJ"],[20250327,9.53,9787,"SJ"],[20250328,9.34,9795,"SJ"],[20250329,9.34,9795,"SJ"],[20250330,9.34,9795,"SJ"],[20250331,9.13,9673,"SJ"],[20250401,9.34,9652,"SJ"],[20250402,9.28,9646,"SJ"],[20250403,9.3,9397,"SJ"],[20250404,9.3,8830.5,"SJ"],[20250405,9.3,8830.5,"SJ"],[20250406,9.3,8830.5,"SJ"],[20250407,7.74,8825,"SJ"],[20250408,8,8760,"SJ"],[20250409,8.34,8539,"SJ"],[20250410,8.38,8978,"SJ"],[20250411,8.34,9180,"SJ"],[20250412,8.34,9180,"SJ"],[20250413,8.34,9180,"SJ"],[20250414,8.47,9212.5,"SJ"],[20250415,8.53,9094,"SJ"],[20250416,8.38,9083,"SJ"],[20250417,8.52,9104,"SJ"],[20250418,8.45,9104,"SJ"],[20250419,8.45,9104,"SJ"],[20250420,8.45,9104,"SJ"],[20250421,8.6,9104,"SJ"],[20250422,8.83,9293.5,"SJ"],[20250423,8.94,9416.5,"SJ"],[20250424,9.15,9410.5,"SJ"],[20250425,9.19,9364,"SJ"],[20250426,9.19,9364,"SJ"],[20250427,9.19,9364,"SJ"],[20250428,9.1,9365.5,"SJ"],[20250429,9.34,9487.5,"SJ"],[20250430,9.28,9204,"SJ"],[20250501,9.28,9195,"SJ"],[20250502,9.28,9376,"SJ"],[20250503,9.28,9376,"SJ"],[20250504,9.28,9376,"SJ"],[20250505,9.28,9376,"SJ"],[20250506,9.4,9500,"SJ"],[20250507,9.47,9486,"SJ"],[20250508,9.48,9413,"SJ"],[20250509,9.48,9485.5,"SJ"],[20250510,9.48,9485.5,"SJ"],[20250511,9.48,9485.5,"SJ"],[20250512,9.47,9590,"SJ"],[20250513,9.41,9534,"SJ"],[20250514,9.39,9649.5,"SJ"],[20250515,9.33,9537.5,"SJ"],[20250516,9.39,9534,"SJ"],[20250517,9.39,9534,"SJ"],[20250518,9.39,9534,"SJ"],[20250519,9.46,9545,"SJ"],[20250520,9.55,9530,"SJ"],[20250521,9.48,9532.5,"SJ"],[20250522,9.34,9493,"SJ"],[20250523,9.33,9595,"SJ"],[20250524,9.33,9595,"SJ"],[20250525,9.33,9595,"SJ"],[20250526,9.44,9595,"SJ"],[20250527,9.51,9653,"SJ"],[20250528,9.54,9682,"SJ"],[20250529,9.66,9641.5,"SJ"],[20250530,9.58,9623,"SJ"],[20250531,9.58,9623,"SJ"],[20250601,9.58,9623,"SJ"],[20250602,9.58,9655,"SJ"],[20250603,9.59,9643,"SJ"],[20250604,9.62,9673.5,"SJ"],[20250605,9.62,9834,"SJ"],[20250606,9.81,9795,"SJ"],[20250607,9.81,9795,"SJ"],[20250608,9.81,9795,"SJ"],[20250609,9.85,9849,"SJ"],[20250610,9.69,9854,"SJ"],[20250611,9.92,9730,"SJ"],[20250612,10.66,9779,"SJ"],[20250613,10,9658,"SJ"],[20250614,10,9658,"SJ"],[20250615,10,9658,"SJ"],[20250616,9.99,9738,"SJ"],[20250617,9.94,9820.5,"SJ"],[20250618,9.81,9841,"SJ"],[20250619,9.56,9712,"SJ"],[20250620,9.48,9945,"SJ"],[20250621,9.48,9945,"SJ"],[20250622,9.48,9945,"SJ"],[20250623,9.72,10035,"SJ"],[20250624,9.9,9930.5,"SJ"],[20250625,9.92,9810,"SJ"],[20250626,9.87,10115,"SJ"],[20250627,9.96,10051,"SJ"],[20250628,9.96,10051,"SJ"],[20250629,9.96,10051,"SJ"],[20250630,10.2,10040,"SJ"],[20250701,10.2,10061,"SJ"],[20250702,10.24,10045,"SJ"],[20250703,10.21,10120,"SJ"],[20250704,10.09,9970.5,"SJ"],[20250705,10.09,9970.5,"SJ"],[20250706,10.09,9970.5,"SJ"],[20250707,10.23,9893,"SJ"],[20250708,10.25,9925,"SJ"],[20250709,10.29,9635,"SJ"],[20250710,10.34,9752,"SJ"],[20250711,11.22,9637.5,"SJ"],[20250712,11.22,9637.5,"SJ"],[20250713,11.22,9637.5,"SJ"],[20250714,11.64,9555,"SJ"],[20250715,12.97,9564,"SJ"],[20250716,12.5,9563,"SJ"],[20250717,11.76,9586,"SJ"],[20250718,13.53,9667,"SJ"],[20250719,13.53,9667,"SJ"],[20250720,13.53,9667,"SJ"],[20250721,12.85,9773.5,"SJ"],[20250722,12.49,9818.5,"SJ"],[20250723,12,9862,"SJ"],[20250724,12.33,9861,"SJ"],[20250725,12.18,9788,"SJ"],[20250726,12.18,9788,"SJ"],[20250727,12.18,9788,"SJ"],[20250728,11.93,9783,"SJ"],[20250729,11.72,9733.5,"SJ"],[20250730,11.61,9699.5,"SJ"],[20250731,11.58,9606,"SJ"],[20250801,11.38,9535.5,"SJ"],[20250802,11.38,9535.5,"SJ"],[20250803,11.38,9535.5,"SJ"],[20250804,11.4,9622.5,"SJ"],[20250805,11.38,9576.5,"SJ"],[20250806,11.36,9604.5,"SJ"],[20250807,11.7,9636.5,"SJ"],[20250808,11.54,9627,"SJ"],[20250809,11.54,9627,"SJ"],[20250810,11.54,9627,"SJ"],[20250811,11.57,9643.5,"SJ"],[20250812,11.3,9661.5,"SJ"],[20250813,11.35,9746.5,"SJ"],[20250814,11.08,9665.5,"SJ"],[20250815,11.23,9621,"SJ"],[20250816,11.23,9621,"SJ"],[20250817,11.23,9621,"SJ"],[20250818,11.46,9626.5,"SJ"],[20250819,11.88,9621.5,"SJ"],[20250820,11.89,9576.5,"SJ"],[20250821,11.73,9611,"SJ"],[20250822,11.88,9643,"SJ"],[20250823,11.88,9643,"SJ"],[20250824,11.88,9643,"SJ"],[20250825,12.14,9643,"SJ"],[20250826,11.89,9707.5,"SJ"],[20250827,11.79,9682,"SJ"],[20250828,11.69,9703.5,"SJ"],[20250829,11.5,9805,"SJ"],[20250830,11.5,9805,"SJ"],[20250831,11.5,9805,"SJ"],[20250901,11.61,9804.5,"SJ"],[20250902,11.42,9773.5,"SJ"],[20250903,10.96,9873,"SJ"],[20250904,11.01,9813,"SJ"],[20250905,11.18,9881,"SJ"],[20250906,11.18,9881,"SJ"],[20250907,11.18,9881,"SJ"],[20250908,11.4,9810.5,"SJ"],[20250909,11.39,9822.5,"SJ"],[20250910,11.35,9847,"SJ"],[20250911,11.4,9926,"SJ"],[20250912,11.46,10004.5,"SJ"],[20250913,11.46,10004.5,"SJ"],[20250914,11.46,10004.5,"SJ"],[20250915,11.33,9986,"SJ"],[20250916,11.31,10071.5,"SJ"],[20250917,11.38,9894,"SJ"],[20250918,11.08,9895,"SJ"],[20250919,11.04,9904,"SJ"],[20250920,11.04,9904,"SJ"],[20250921,11.04,9904,"SJ"],[20250922,10.95,9921.5,"SJ"],[20250923,10.95,9900,"SJ"],[20250924,11.5,9862,"SJ"],[20250925,11.6,10312,"SJ"],[20250926,11.79,10125.5,"SJ"],[20250927,11.79,10125.5,"SJ"],[20250928,11.79,10125.5,"SJ"],[20250929,11.92,10233,"SJ"],[20250930,12.13,10300,"SJ"],[20251001,12.13,10263,"SJ"],[20251002,12.13,10455,"SJ"],[20251003,12.13,10537.5,"SJ"],[20251004,12.13,10537.5,"SJ"],[20251005,12.13,10537.5,"SJ"],[20251006,12.13,10609.5,"SJ"],[20251007,12.13,10643,"SJ"],[20251008,12.13,10738,"SJ"],[20251009,12.31,10866.5,"SJ"],[20251010,12.03,10735,"SJ"],[20251011,12.03,10735,"SJ"],[20251012,12.03,10735,"SJ"],[20251013,12.39,10617.5,"SJ"],[20251014,11.96,10600,"SJ"],[20251015,11.95,10702,"SJ"],[20251016,11.82,10495,"SJ"],[20251017,11.65,10527.5,"SJ"],[20251018,11.65,10527.5,"SJ"],[20251019,11.65,10527.5,"SJ"],[20251020,11.7,10581,"SJ"],[20251021,11.88,10612,"SJ"],[20251022,11.83,10600,"SJ"],[20251023,11.92,10797,"SJ"],[20251024,11.91,10807,"SJ"],[20251025,11.91,10807,"SJ"],[20251026,11.91,10807,"SJ"],[20251027,11.85,10987,"SJ"],[20251028,12.51,10917,"SJ"],[20251029,12.2,11067.5,"SJ"],[20251030,11.8,10949,"SJ"],[20251031,11.8,10901.5,"SJ"],[20251101,11.8,10901.5,"SJ"],[20251102,11.8,10901.5,"SJ"],[20251103,11.73,10872.5,"SJ"],[20251104,11.65,10600.5,"SJ"],[20251105,11.73,10603,"SJ"],[20251106,11.81,10723,"SJ"],[20251107,11.75,10720,"SJ"],[20251108,11.75,10720,"SJ"],[20251109,11.75,10720,"SJ"],[20251110,11.78,10800,"SJ"],[20251111,11.78,10777,"SJ"],[20251112,11.74,10833,"SJ"],[20251113,11.77,10942,"SJ"],[20251114,11.74,10851,"SJ"],[20251115,11.74,10851,"SJ"],[20251116,11.74,10851,"SJ"],[20251117,11.86,10799,"SJ"],[20251118,11.86,10649,"SJ"],[20251119,11.85,10784,"SJ"],[20251120,12.08,10789,"SJ"],[20251121,11.73,10685.5,"SJ"],[20251122,11.73,10685.5,"SJ"],[20251123,11.73,10685.5,"SJ"],[20251124,12.05,10795,"SJ"],[20251125,12.01,10876,"SJ"],[20251126,11.93,10978,"SJ"],[20251127,11.89,10934,"SJ"],[20251128,12.19,11004,"SJ"],[20251129,12.19,11004,"SJ"],[20251130,12.19,11004,"SJ"],[20251201,12.09,11299,"SJ"],[20251202,12.91,11285,"SJ"],[20251203,13.29,11437,"SJ"],[20251204,12.8,11472,"SJ"],[20251205,13.47,11645,"SJ"],[20251206,13.47,11645,"SJ"],[20251207,13.47,11645,"SJ"],[20251208,13.64,11695,"SJ"],[20251209,13.14,11563.5,"SJ"],[20251210,13.31,11645,"SJ"],[20251211,13.21,11740,"SJ"],[20251212,12.8,11816,"SJ"],[20251213,12.8,11816,"SJ"],[20251214,12.8,11816,"SJ"],[20251215,12.22,11774.5,"SJ"],[20251216,11.68,11636,"SJ"],[20251217,11.94,11720,"SJ"],[20251218,11.96,11721.5,"SJ"],[20251219,12.12,11845,"SJ"]]
null
20251219,12.12,14803.00,1.3377926421405,1.1064817976914,20251219
[[20241223,9.2,15292,"SJ"],[20241224,9.26,15477,"SJ"],[20241225,9.21,15477,"SJ"],[20241226,9.28,15477,"SJ"],[20241227,9.32,15311,"SJ"],[20241228,9.32,15311,"SJ"],[20241229,9.32,15311,"SJ"],[20241230,9.17,15415,"SJ"],[20241231,8.96,15328,"SJ"],[20250101,8.96,15328,"SJ"],[20250102,8.73,15078,"SJ"],[20250103,8.42,15111,"SJ"],[20250104,8.42,15111,"SJ"],[20250105,8.42,15111,"SJ"],[20250106,8.53,15182,"SJ"],[20250107,8.6,15398,"SJ"],[20250108,8.57,15451,"SJ"],[20250109,8.6,15482,"SJ"],[20250110,8.32,15658,"SJ"],[20250111,8.32,15658,"SJ"],[20250112,8.32,15658,"SJ"],[20250113,8.4,15901,"SJ"],[20250114,8.71,15956,"SJ"],[20250115,8.7,15850,"SJ"],[20250116,8.7,15963,"SJ"],[20250117,8.69,16097,"SJ"],[20250118,8.69,16097,"SJ"],[20250119,8.69,16097,"SJ"],[20250120,8.81,16102,"SJ"],[20250121,8.68,16078,"SJ"],[20250122,8.63,15718,"SJ"],[20250123,8.69,15668,"SJ"],[20250124,8.73,15668,"SJ"],[20250125,8.73,15668,"SJ"],[20250126,8.73,15668,"SJ"],[20250127,8.77,15560,"SJ"],[20250128,8.77,15435,"SJ"],[20250129,8.77,15499,"SJ"],[20250130,8.77,15394,"SJ"],[20250131,8.77,15210,"SJ"],[20250201,8.77,15210,"SJ"],[20250202,8.77,15210,"SJ"],[20250203,8.77,15208,"SJ"],[20250204,8.77,15270,"SJ"],[20250205,8.88,15535,"SJ"],[20250206,8.97,15811,"SJ"],[20250207,9,15756,"SJ"],[20250208,9,15756,"SJ"],[20250209,9,15756,"SJ"],[20250210,9.12,15522,"SJ"],[20250211,9.03,15538,"SJ"],[20250212,9.05,15420,"SJ"],[20250213,8.93,15374,"SJ"],[20250214,8.94,15468,"SJ"],[20250215,8.94,15468,"SJ"],[20250216,8.94,15468,"SJ"],[20250217,9.1,15490,"SJ"],[20250218,8.87,15349,"SJ"],[20250219,9.01,15404,"SJ"],[20250220,9.14,15665,"SJ"],[20250221,9.03,15517,"SJ"],[20250222,9.03,15517,"SJ"],[20250223,9.03,15517,"SJ"],[20250224,9.15,15445,"SJ"],[20250225,9.03,15336,"SJ"],[20250226,9.27,15580,"SJ"],[20250227,9.17,15832,"SJ"],[20250228,8.98,15433,"SJ"],[20250301,8.98,15433,"SJ"],[20250302,8.98,15433,"SJ"],[20250303,9.1,15893,"SJ"],[20250304,9.17,15983,"SJ"],[20250305,9.07,15901,"SJ"],[20250306,9.18,16298,"SJ"],[20250307,9.16,16504,"SJ"],[20250308,9.16,16504,"SJ"],[20250309,9.16,16504,"SJ"],[20250310,9.29,16551,"SJ"],[20250311,9.24,16493,"SJ"],[20250312,9.22,16641,"SJ"],[20250313,9.19,16506,"SJ"],[20250314,9.33,16470,"SJ"],[20250315,9.33,16470,"SJ"],[20250316,9.33,16470,"SJ"],[20250317,9.5,16430,"SJ"],[20250318,9.54,16249,"SJ"],[20250319,9.47,16399,"SJ"],[20250320,9.45,16284,"SJ"],[20250321,9.71,16057,"SJ"],[20250322,9.71,16057,"SJ"],[20250323,9.71,16057,"SJ"],[20250324,9.3,16013,"SJ"],[20250325,9.38,16161,"SJ"],[20250326,9.69,16245,"SJ"],[20250327,9.53,16247,"SJ"],[20250328,9.34,16380,"SJ"],[20250329,9.34,16380,"SJ"],[20250330,9.34,16380,"SJ"],[20250331,9.13,15918,"SJ"],[20250401,9.34,16107,"SJ"],[20250402,9.28,15964,"SJ"],[20250403,9.3,15732,"SJ"],[20250404,9.3,14758,"SJ"],[20250405,9.3,14758,"SJ"],[20250406,9.3,14758,"SJ"],[20250407,7.74,14364,"SJ"],[20250408,8,14180,"SJ"],[20250409,8.34,14084,"SJ"],[20250410,8.38,14798,"SJ"],[20250411,8.34,15069,"SJ"],[20250412,8.34,15069,"SJ"],[20250413,8.34,15069,"SJ"],[20250414,8.47,15307,"SJ"],[20250415,8.53,15558,"SJ"],[20250416,8.38,15683,"SJ"],[20250417,8.52,15622,"SJ"],[20250418,8.45,15622,"SJ"],[20250419,8.45,15622,"SJ"],[20250420,8.45,15622,"SJ"],[20250421,8.6,15622,"SJ"],[20250422,8.83,15682,"SJ"],[20250423,8.94,15662,"SJ"],[20250424,9.15,15821,"SJ"],[20250425,9.19,15545,"SJ"],[20250426,9.19,15545,"SJ"],[20250427,9.19,15545,"SJ"],[20250428,9.1,15615,"SJ"],[20250429,9.34,15550,"SJ"],[20250430,9.28,15418,"SJ"],[20250501,9.28,15252,"SJ"],[20250502,9.28,15480,"SJ"],[20250503,9.28,15480,"SJ"],[20250504,9.28,15480,"SJ"],[20250505,9.28,15480,"SJ"],[20250506,9.4,15698,"SJ"],[20250507,9.47,15548,"SJ"],[20250508,9.48,15535,"SJ"],[20250509,9.48,15804,"SJ"],[20250510,9.48,15804,"SJ"],[20250511,9.48,15804,"SJ"],[20250512,9.47,15635,"SJ"],[20250513,9.41,15735,"SJ"],[20250514,9.39,15871,"SJ"],[20250515,9.33,15799,"SJ"],[20250516,9.39,15648,"SJ"],[20250517,9.39,15648,"SJ"],[20250518,9.39,15648,"SJ"],[20250519,9.46,15562,"SJ"],[20250520,9.55,15518,"SJ"],[20250521,9.48,15602,"SJ"],[20250522,9.34,15494,"SJ"],[20250523,9.33,15594,"SJ"],[20250524,9.33,15594,"SJ"],[20250525,9.33,15594,"SJ"],[20250526,9.44,15594,"SJ"],[20250527,9.51,15409,"SJ"],[20250528,9.54,15011,"SJ"],[20250529,9.66,15376,"SJ"],[20250530,9.58,15237,"SJ"],[20250531,9.58,15237,"SJ"],[20250601,9.58,15237,"SJ"],[20250602,9.58,15537,"SJ"],[20250603,9.59,15438,"SJ"],[20250604,9.62,15395,"SJ"],[20250605,9.62,15523,"SJ"],[20250606,9.81,15487,"SJ"],[20250607,9.81,15487,"SJ"],[20250608,9.81,15487,"SJ"],[20250609,9.85,15421,"SJ"],[20250610,9.69,15318,"SJ"],[20250611,9.92,15177,"SJ"],[20250612,10.66,15142,"SJ"],[20250613,10,15128,"SJ"],[20250614,10,15128,"SJ"],[20250615,10,15128,"SJ"],[20250616,9.99,15069,"SJ"],[20250617,9.94,14924,"SJ"],[20250618,9.81,15053,"SJ"],[20250619,9.56,15056,"SJ"],[20250620,9.48,15011,"SJ"],[20250621,9.48,15011,"SJ"],[20250622,9.48,15011,"SJ"],[20250623,9.72,14804,"SJ"],[20250624,9.9,14920,"SJ"],[20250625,9.92,15074,"SJ"],[20250626,9.87,15209,"SJ"],[20250627,9.96,15245,"SJ"],[20250628,9.96,15245,"SJ"],[20250629,9.96,15245,"SJ"],[20250630,10.2,15215,"SJ"],[20250701,10.2,15206,"SJ"],[20250702,10.24,15302,"SJ"],[20250703,10.21,15451,"SJ"],[20250704,10.09,15290,"SJ"],[20250705,10.09,15290,"SJ"],[20250706,10.09,15290,"SJ"],[20250707,10.23,15177,"SJ"],[20250708,10.25,15042,"SJ"],[20250709,10.29,14979,"SJ"],[20250710,10.34,15290,"SJ"],[20250711,11.22,15198,"SJ"],[20250712,11.22,15198,"SJ"],[20250713,11.22,15198,"SJ"],[20250714,11.64,15064,"SJ"],[20250715,12.97,15146,"SJ"],[20250716,12.5,15026,"SJ"],[20250717,11.76,15096,"SJ"],[20250718,13.53,15218,"SJ"],[20250719,13.53,15218,"SJ"],[20250720,13.53,15218,"SJ"],[20250721,12.85,15523,"SJ"],[20250722,12.49,15528,"SJ"],[20250723,12,15572,"SJ"],[20250724,12.33,15465,"SJ"],[20250725,12.18,15320,"SJ"],[20250726,12.18,15320,"SJ"],[20250727,12.18,15320,"SJ"],[20250728,11.93,15269,"SJ"],[20250729,11.72,15316,"SJ"],[20250730,11.61,15021,"SJ"],[20250731,11.58,14936,"SJ"],[20250801,11.38,14987,"SJ"],[20250802,11.38,14987,"SJ"],[20250803,11.38,14987,"SJ"],[20250804,11.4,15066,"SJ"],[20250805,11.38,15024,"SJ"],[20250806,11.36,15135,"SJ"],[20250807,11.7,15118,"SJ"],[20250808,11.54,15156,"SJ"],[20250809,11.54,15156,"SJ"],[20250810,11.54,15156,"SJ"],[20250811,11.57,15351,"SJ"],[20250812,11.3,15332,"SJ"],[20250813,11.35,15264,"SJ"],[20250814,11.08,15031,"SJ"],[20250815,11.23,15161,"SJ"],[20250816,11.23,15161,"SJ"],[20250817,11.23,15161,"SJ"],[20250818,11.46,15151,"SJ"],[20250819,11.88,15006,"SJ"],[20250820,11.89,15008,"SJ"],[20250821,11.73,14929,"SJ"],[20250822,11.88,15100,"SJ"],[20250823,11.88,15100,"SJ"],[20250824,11.88,15100,"SJ"],[20250825,12.14,15100,"SJ"],[20250826,11.89,15285,"SJ"],[20250827,11.79,15131,"SJ"],[20250828,11.69,15263,"SJ"],[20250829,11.5,15421,"SJ"],[20250830,11.5,15421,"SJ"],[20250831,11.5,15421,"SJ"],[20250901,11.61,15439,"SJ"],[20250902,11.42,15232,"SJ"],[20250903,10.96,15304,"SJ"],[20250904,11.01,15236,"SJ"],[20250905,11.18,15235,"SJ"],[20250906,11.18,15235,"SJ"],[20250907,11.18,15235,"SJ"],[20250908,11.4,15229,"SJ"],[20250909,11.39,15105,"SJ"],[20250910,11.35,15146,"SJ"],[20250911,11.4,15150,"SJ"],[20250912,11.46,15391,"SJ"],[20250913,11.46,15391,"SJ"],[20250914,11.46,15391,"SJ"],[20250915,11.33,15436,"SJ"],[20250916,11.31,15428,"SJ"],[20250917,11.38,15405,"SJ"],[20250918,11.08,15272,"SJ"],[20250919,11.04,15271,"SJ"],[20250920,11.04,15271,"SJ"],[20250921,11.04,15271,"SJ"],[20250922,10.95,15213,"SJ"],[20250923,10.95,15354,"SJ"],[20250924,11.5,15417,"SJ"],[20250925,11.6,15279,"SJ"],[20250926,11.79,15175,"SJ"],[20250927,11.79,15175,"SJ"],[20250928,11.79,15175,"SJ"],[20250929,11.92,15318,"SJ"],[20250930,12.13,15235,"SJ"],[20251001,12.13,15184,"SJ"],[20251002,12.13,15317,"SJ"],[20251003,12.13,15433,"SJ"],[20251004,12.13,15433,"SJ"],[20251005,12.13,15433,"SJ"],[20251006,12.13,15482,"SJ"],[20251007,12.13,15489,"SJ"],[20251008,12.13,15346,"SJ"],[20251009,12.31,15492,"SJ"],[20251010,12.03,15280,"SJ"],[20251011,12.03,15280,"SJ"],[20251012,12.03,15280,"SJ"],[20251013,12.39,15206,"SJ"],[20251014,11.96,15135,"SJ"],[20251015,11.95,15194,"SJ"],[20251016,11.82,15267,"SJ"],[20251017,11.65,15126,"SJ"],[20251018,11.65,15126,"SJ"],[20251019,11.65,15126,"SJ"],[20251020,11.7,15222,"SJ"],[20251021,11.88,15175,"SJ"],[20251022,11.83,15163,"SJ"],[20251023,11.92,15363,"SJ"],[20251024,11.91,15361,"SJ"],[20251025,11.91,15361,"SJ"],[20251026,11.91,15361,"SJ"],[20251027,11.85,15275,"SJ"],[20251028,12.51,15296,"SJ"],[20251029,12.2,15366,"SJ"],[20251030,11.8,15230,"SJ"],[20251031,11.8,15226,"SJ"],[20251101,11.8,15226,"SJ"],[20251102,11.8,15226,"SJ"],[20251103,11.73,15142,"SJ"],[20251104,11.65,15075,"SJ"],[20251105,11.73,15035,"SJ"],[20251106,11.81,15038,"SJ"],[20251107,11.75,15060,"SJ"],[20251108,11.75,15060,"SJ"],[20251109,11.75,15060,"SJ"],[20251110,11.78,15108,"SJ"],[20251111,11.78,15053,"SJ"],[20251112,11.74,15053,"SJ"],[20251113,11.77,14981,"SJ"],[20251114,11.74,14891,"SJ"],[20251115,11.74,14891,"SJ"],[20251116,11.74,14891,"SJ"],[20251117,11.86,14650,"SJ"],[20251118,11.86,14638,"SJ"],[20251119,11.85,14650,"SJ"],[20251120,12.08,14501,"SJ"],[20251121,11.73,14455,"SJ"],[20251122,11.73,14455,"SJ"],[20251123,11.73,14455,"SJ"],[20251124,12.05,14699,"SJ"],[20251125,12.01,14872,"SJ"],[20251126,11.93,14823,"SJ"],[20251127,11.89,14833,"SJ"],[20251128,12.19,14829,"SJ"],[20251129,12.19,14829,"SJ"],[20251130,12.19,14829,"SJ"],[20251201,12.09,14928,"SJ"],[20251202,12.91,14800,"SJ"],[20251203,13.29,14873,"SJ"],[20251204,12.8,14897,"SJ"],[20251205,13.47,14940,"SJ"],[20251206,13.47,14940,"SJ"],[20251207,13.47,14940,"SJ"],[20251208,13.64,14840,"SJ"],[20251209,13.14,14734,"SJ"],[20251210,13.31,14652,"SJ"],[20251211,13.21,14626,"SJ"],[20251212,12.8,14587,"SJ"],[20251213,12.8,14587,"SJ"],[20251214,12.8,14587,"SJ"],[20251215,12.22,14346,"SJ"],[20251216,11.68,14263,"SJ"],[20251217,11.94,14392,"SJ"],[20251218,11.96,14641,"SJ"],[20251219,12.12,14803,"SJ"]]
null