"Open","High","Low","Close","Volume","Date","Emiten"
396,396,396,396,568000,"2019-06-20","SFAN"
494,494,494,494,300,"2019-06-21","SFAN"
615,615,600,615,16733600,"2019-06-24","SFAN"
620,635,580,600,8268500,"2019-06-25","SFAN"
600,625,595,610,2135300,"2019-06-26","SFAN"
610,610,590,600,2423800,"2019-06-27","SFAN"
600,630,595,600,3157400,"2019-06-28","SFAN"
600,615,600,600,1246100,"2019-07-01","SFAN"
600,605,600,600,725400,"2019-07-02","SFAN"
600,610,600,610,729100,"2019-07-03","SFAN"
610,615,610,615,722500,"2019-07-04","SFAN"
610,610,605,610,780100,"2019-07-05","SFAN"
610,615,605,610,787600,"2019-07-08","SFAN"
610,610,605,610,575600,"2019-07-09","SFAN"
610,615,605,615,1018200,"2019-07-10","SFAN"
610,610,605,605,1223400,"2019-07-11","SFAN"
605,610,600,600,1724700,"2019-07-12","SFAN"
600,700,600,640,9979600,"2019-07-15","SFAN"
640,670,620,640,2910200,"2019-07-16","SFAN"
640,640,610,610,1473000,"2019-07-17","SFAN"
610,620,605,605,697000,"2019-07-18","SFAN"
610,630,610,620,457300,"2019-07-19","SFAN"
615,620,610,610,266900,"2019-07-22","SFAN"
610,615,605,615,125800,"2019-07-23","SFAN"
615,615,610,615,106900,"2019-07-24","SFAN"
610,615,610,615,44400,"2019-07-25","SFAN"
610,610,605,610,55600,"2019-07-26","SFAN"
605,660,600,635,1107500,"2019-07-29","SFAN"
635,690,630,645,2699700,"2019-07-30","SFAN"
650,655,625,625,653000,"2019-07-31","SFAN"
630,630,625,630,56000,"2019-08-01","SFAN"
625,625,625,625,11400,"2019-08-02","SFAN"
620,620,615,620,234400,"2019-08-05","SFAN"
615,655,615,655,1211600,"2019-08-06","SFAN"
650,650,645,650,63100,"2019-08-07","SFAN"
645,645,640,645,33000,"2019-08-08","SFAN"
640,640,635,640,51600,"2019-08-09","SFAN"
635,640,635,640,18400,"2019-08-12","SFAN"
640,695,635,670,724300,"2019-08-13","SFAN"
670,810,665,810,1416600,"2019-08-14","SFAN"
820,900,775,900,1889500,"2019-08-15","SFAN"
900,1100,900,1035,2541300,"2019-08-16","SFAN"
1040,1050,950,950,2064200,"2019-08-19","SFAN"
950,980,940,940,1070300,"2019-08-20","SFAN"
935,940,910,910,1077400,"2019-08-21","SFAN"
910,965,910,950,1571200,"2019-08-22","SFAN"
955,965,940,940,821000,"2019-08-23","SFAN"
930,960,905,960,861900,"2019-08-26","SFAN"
960,1025,960,1025,858300,"2019-08-27","SFAN"
1030,1040,1010,1010,343200,"2019-08-28","SFAN"
1010,1040,1010,1010,559000,"2019-08-29","SFAN"
1010,1050,1005,1025,609500,"2019-08-30","SFAN"
1025,1050,1025,1025,514300,"2019-09-02","SFAN"
1020,1060,1020,1060,363700,"2019-09-03","SFAN"
1065,1070,1045,1045,423600,"2019-09-04","SFAN"
1040,1055,1040,1050,417400,"2019-09-05","SFAN"
1050,1080,1050,1070,320000,"2019-09-06","SFAN"
1070,1095,1070,1070,412200,"2019-09-09","SFAN"
1065,1070,1040,1045,364500,"2019-09-10","SFAN"
1040,1040,1020,1030,356000,"2019-09-11","SFAN"
1030,1125,1030,1120,947800,"2019-09-12","SFAN"
1115,1135,1080,1105,414800,"2019-09-13","SFAN"
1100,1100,1050,1050,430000,"2019-09-16","SFAN"
1045,1045,1020,1030,383400,"2019-09-17","SFAN"
1030,1060,1030,1060,198000,"2019-09-18","SFAN"
1060,1115,1055,1115,633900,"2019-09-19","SFAN"
1115,1160,1105,1105,659500,"2019-09-20","SFAN"
1100,1105,1080,1095,269700,"2019-09-23","SFAN"
1090,1090,1025,1025,968100,"2019-09-24","SFAN"
1020,1025,1000,1025,269300,"2019-09-25","SFAN"
1020,1025,970,970,174600,"2019-09-26","SFAN"
970,980,965,980,100700,"2019-09-27","SFAN"
985,985,970,985,124400,"2019-09-30","SFAN"
985,985,980,985,154700,"2019-10-01","SFAN"
980,1050,970,1045,454200,"2019-10-02","SFAN"
1045,1055,1040,1055,301500,"2019-10-03","SFAN"
1055,1100,1055,1095,202700,"2019-10-04","SFAN"
1090,1090,1075,1075,44100,"2019-10-07","SFAN"
1075,1090,1075,1090,48700,"2019-10-08","SFAN"
1085,1120,1085,1120,70800,"2019-10-09","SFAN"
1120,1195,1115,1195,521800,"2019-10-10","SFAN"
1195,1220,1170,1170,301800,"2019-10-11","SFAN"
1175,1175,1085,1085,244300,"2019-10-14","SFAN"
1100,1100,1055,1055,112700,"2019-10-15","SFAN"
1050,1050,1045,1050,20300,"2019-10-16","SFAN"
1050,1055,1045,1055,33800,"2019-10-17","SFAN"
1055,1060,1050,1060,99400,"2019-10-18","SFAN"
1060,1060,1050,1050,29400,"2019-10-21","SFAN"
1050,1050,1015,1015,80700,"2019-10-22","SFAN"
1015,1015,1010,1015,26100,"2019-10-23","SFAN"
1010,1015,1010,1015,1800,"2019-10-24","SFAN"
1020,1020,1015,1015,453900,"2019-10-25","SFAN"
1015,1015,1010,1015,9200,"2019-10-28","SFAN"
1010,1015,1010,1015,9100,"2019-10-29","SFAN"
1010,1015,1010,1015,600,"2019-10-30","SFAN"
1015,1015,1010,1010,3900,"2019-10-31","SFAN"
1005,1010,1005,1010,20500,"2019-11-01","SFAN"
1010,1015,1010,1015,5800,"2019-11-04","SFAN"
1015,1020,1015,1020,23300,"2019-11-05","SFAN"
1015,1015,1000,1015,67600,"2019-11-06","SFAN"
1015,1015,1010,1015,109300,"2019-11-07","SFAN"
1010,1015,1000,1015,25800,"2019-11-08","SFAN"
1010,1010,1005,1010,71900,"2019-11-11","SFAN"
1005,1010,1005,1010,692700,"2019-11-12","SFAN"
1005,1005,995,1000,648200,"2019-11-13","SFAN"
995,1000,995,1000,256800,"2019-11-14","SFAN"
995,995,990,995,111300,"2019-11-15","SFAN"
995,995,915,920,475900,"2019-11-18","SFAN"
915,920,915,920,116600,"2019-11-19","SFAN"
920,970,920,965,183300,"2019-11-20","SFAN"
965,965,960,965,105000,"2019-11-21","SFAN"
970,980,965,980,84300,"2019-11-22","SFAN"
975,980,975,980,36400,"2019-11-25","SFAN"
975,980,975,980,3200,"2019-11-26","SFAN"
975,980,975,980,52100,"2019-11-27","SFAN"
975,975,970,970,19700,"2019-11-28","SFAN"
965,970,960,970,124400,"2019-11-29","SFAN"
965,970,965,970,20200,"2019-12-02","SFAN"
970,975,970,975,30200,"2019-12-03","SFAN"
970,975,970,975,12200,"2019-12-04","SFAN"
970,975,970,975,35200,"2019-12-05","SFAN"
975,975,970,975,13400,"2019-12-06","SFAN"
975,975,970,975,20300,"2019-12-09","SFAN"
970,975,970,975,50200,"2019-12-10","SFAN"
970,975,970,975,298200,"2019-12-11","SFAN"
975,975,970,975,323200,"2019-12-12","SFAN"
975,975,970,975,205300,"2019-12-13","SFAN"
970,975,970,975,200200,"2019-12-16","SFAN"
970,975,970,975,293500,"2019-12-17","SFAN"
970,975,970,975,349200,"2019-12-18","SFAN"
975,975,970,975,412500,"2019-12-19","SFAN"
970,975,970,975,596200,"2019-12-20","SFAN"
970,1005,970,1005,74900,"2019-12-23","SFAN"
1005,1005,1000,1005,72200,"2019-12-26","SFAN"
1000,1000,1000,1000,9200,"2019-12-27","SFAN"
995,1095,995,1075,323500,"2019-12-30","SFAN"
1075,1075,1040,1055,78600,"2020-01-02","SFAN"
1055,1060,995,1030,178700,"2020-01-03","SFAN"
1025,1025,1025,1025,15300,"2020-01-06","SFAN"
1025,1025,1025,1025,1000,"2020-01-07","SFAN"
1020,1025,1020,1025,11500,"2020-01-08","SFAN"
1020,1020,1010,1020,22400,"2020-01-09","SFAN"
1015,1020,1015,1020,4000,"2020-01-10","SFAN"
1020,1020,1020,1020,2000,"2020-01-13","SFAN"
1025,1025,1000,1015,43400,"2020-01-14","SFAN"
1010,1010,1000,1010,29800,"2020-01-15","SFAN"
1005,1010,1000,1010,10900,"2020-01-16","SFAN"
1005,1010,1000,1010,11500,"2020-01-17","SFAN"
1005,1010,1005,1010,4100,"2020-01-20","SFAN"
1005,1005,995,995,22300,"2020-01-21","SFAN"
990,995,990,995,167000,"2020-01-22","SFAN"
990,995,990,995,1220400,"2020-01-23","SFAN"
990,995,990,995,762300,"2020-01-24","SFAN"
990,995,990,995,77400,"2020-01-27","SFAN"
995,1000,995,1000,143300,"2020-01-28","SFAN"
995,995,985,985,605400,"2020-01-29","SFAN"
980,980,965,965,41700,"2020-01-30","SFAN"
965,965,955,965,10800,"2020-01-31","SFAN"
960,960,955,955,15200,"2020-02-03","SFAN"
950,950,945,950,13000,"2020-02-04","SFAN"
945,950,945,950,5200,"2020-02-05","SFAN"
945,950,945,950,700,"2020-02-06","SFAN"
945,950,945,950,10200,"2020-02-07","SFAN"
945,945,940,940,19000,"2020-02-10","SFAN"
940,940,940,940,6100,"2020-02-11","SFAN"
940,940,940,940,6800,"2020-02-12","SFAN"
935,935,890,895,106900,"2020-02-13","SFAN"
890,895,890,895,10200,"2020-02-14","SFAN"
895,895,880,890,30900,"2020-02-17","SFAN"
890,895,885,895,161800,"2020-02-18","SFAN"
890,895,890,890,85900,"2020-02-19","SFAN"
885,890,885,890,34700,"2020-02-20","SFAN"
885,885,885,885,8700,"2020-02-21","SFAN"
880,880,875,880,13000,"2020-02-24","SFAN"
875,880,875,880,4200,"2020-02-25","SFAN"
875,880,875,880,12900,"2020-02-26","SFAN"
875,880,875,880,6700,"2020-02-27","SFAN"
875,875,870,875,20400,"2020-02-28","SFAN"
875,880,875,880,54600,"2020-03-02","SFAN"
880,880,880,880,7400,"2020-03-03","SFAN"
880,885,875,885,13900,"2020-03-04","SFAN"
880,885,880,885,10200,"2020-03-05","SFAN"
880,885,880,885,7900,"2020-03-06","SFAN"
880,880,825,860,176300,"2020-03-09","SFAN"
855,855,815,840,68600,"2020-03-10","SFAN"
835,835,825,825,13700,"2020-03-11","SFAN"
820,820,800,800,20900,"2020-03-12","SFAN"
800,800,795,800,5500,"2020-03-13","SFAN"
795,795,785,790,13900,"2020-03-16","SFAN"
785,790,775,790,10400,"2020-03-17","SFAN"
790,795,790,795,10000,"2020-03-18","SFAN"
790,790,775,775,25300,"2020-03-19","SFAN"
770,770,755,760,11500,"2020-03-20","SFAN"
770,775,755,775,15300,"2020-03-23","SFAN"
755,775,755,770,12200,"2020-03-24","SFAN"
765,770,765,770,20300,"2020-03-26","SFAN"
765,770,765,770,1100,"2020-03-27","SFAN"
765,765,755,765,7400,"2020-03-30","SFAN"
760,765,760,765,128200,"2020-03-31","SFAN"
765,770,765,770,2100,"2020-04-01","SFAN"
765,770,765,770,2200,"2020-04-02","SFAN"
770,770,770,770,4700,"2020-04-03","SFAN"
765,770,765,770,4400,"2020-04-06","SFAN"
765,775,760,775,8900,"2020-04-07","SFAN"
770,770,755,760,8800,"2020-04-08","SFAN"
755,755,745,745,5200,"2020-04-09","SFAN"
740,740,735,735,4900,"2020-04-13","SFAN"
730,730,725,730,2800,"2020-04-14","SFAN"
730,730,720,730,10200,"2020-04-15","SFAN"
725,725,720,725,3200,"2020-04-16","SFAN"
720,720,715,715,3400,"2020-04-17","SFAN"
720,725,720,725,2700,"2020-04-20","SFAN"
725,725,725,725,2000,"2020-04-21","SFAN"
720,720,710,715,4000,"2020-04-22","SFAN"
715,715,715,715,2500,"2020-04-23","SFAN"
710,715,710,715,2200,"2020-04-24","SFAN"
710,710,710,710,47600,"2020-04-27","SFAN"
705,715,705,715,57100,"2020-04-28","SFAN"
710,710,710,710,100,"2020-04-29","SFAN"
705,710,705,710,1600,"2020-04-30","SFAN"
710,710,710,710,100,"2020-05-04","SFAN"
710,710,705,710,500,"2020-05-05","SFAN"
710,710,705,705,8700,"2020-05-06","SFAN"
700,705,690,695,5700,"2020-05-08","SFAN"
690,690,690,690,1900,"2020-05-11","SFAN"
690,690,685,685,2100,"2020-05-12","SFAN"
680,680,680,680,1800,"2020-05-13","SFAN"
680,680,680,680,100,"2020-05-14","SFAN"
675,675,670,670,3500,"2020-05-15","SFAN"
665,670,655,670,5300,"2020-05-18","SFAN"
670,670,660,670,3000,"2020-05-19","SFAN"
665,670,655,670,5500,"2020-05-20","SFAN"
670,670,665,670,300,"2020-05-26","SFAN"
665,670,650,650,7400,"2020-05-27","SFAN"
650,650,625,640,5300,"2020-05-28","SFAN"
635,640,635,640,400,"2020-05-29","SFAN"
640,640,615,615,20100,"2020-06-02","SFAN"
615,615,615,615,800,"2020-06-03","SFAN"
615,615,605,615,11400,"2020-06-04","SFAN"
615,615,615,615,100,"2020-06-05","SFAN"
615,625,600,625,14600,"2020-06-08","SFAN"
625,635,625,635,4500,"2020-06-09","SFAN"
635,635,630,635,1700,"2020-06-10","SFAN"
630,645,595,645,93000,"2020-06-11","SFAN"
650,660,650,660,13300,"2020-06-12","SFAN"
655,655,655,655,128500,"2020-06-15","SFAN"
655,655,655,655,0,"2020-06-16","SFAN"
655,655,655,655,0,"2020-06-17","SFAN"
655,655,655,655,0,"2020-06-18","SFAN"
650,815,650,815,26200,"2020-06-19","SFAN"
815,875,800,875,30700,"2020-06-22","SFAN"
875,1050,875,1045,25400,"2020-06-23","SFAN"
1045,1045,975,1025,8300,"2020-06-24","SFAN"
1025,1025,1025,1025,0,"2020-06-25","SFAN"
1025,1025,1025,1025,0,"2020-06-26","SFAN"
975,995,975,995,1100,"2020-06-29","SFAN"
995,995,995,995,0,"2020-06-30","SFAN"
960,995,960,995,1200,"2020-07-01","SFAN"
995,995,995,995,106200,"2020-07-02","SFAN"
995,995,995,995,100,"2020-07-03","SFAN"
995,995,995,995,0,"2020-07-06","SFAN"
995,995,995,995,0,"2020-07-07","SFAN"
995,995,990,990,28900,"2020-07-08","SFAN"
985,985,985,985,100,"2020-07-09","SFAN"
985,985,985,985,0,"2020-07-10","SFAN"
985,985,985,985,0,"2020-07-13","SFAN"
985,985,985,985,0,"2020-07-14","SFAN"
985,985,985,985,0,"2020-07-15","SFAN"
920,985,920,985,1300,"2020-07-16","SFAN"
955,985,920,985,1900,"2020-07-17","SFAN"
920,985,920,985,600,"2020-07-20","SFAN"
920,930,920,930,300,"2020-07-21","SFAN"
980,985,905,985,2107000,"2020-07-22","SFAN"
985,985,985,985,0,"2020-07-23","SFAN"
980,980,980,980,100,"2020-07-24","SFAN"
980,980,980,980,100,"2020-07-27","SFAN"
980,980,980,980,0,"2020-07-28","SFAN"
965,980,960,975,100500,"2020-07-29","SFAN"
975,980,930,980,47600,"2020-07-30","SFAN"
930,975,915,975,49700,"2020-08-03","SFAN"
980,980,975,975,5100,"2020-08-04","SFAN"
940,940,910,910,24000,"2020-08-05","SFAN"
970,970,970,970,100,"2020-08-06","SFAN"
975,975,975,975,300,"2020-08-07","SFAN"
940,955,935,955,30500,"2020-08-10","SFAN"
920,960,920,960,41700,"2020-08-11","SFAN"
925,965,925,965,43100,"2020-08-12","SFAN"
925,970,925,970,45800,"2020-08-13","SFAN"
975,975,925,975,29500,"2020-08-14","SFAN"
925,980,925,980,42000,"2020-08-18","SFAN"
940,975,940,975,41100,"2020-08-19","SFAN"
925,975,925,975,43400,"2020-08-24","SFAN"
925,980,925,980,43100,"2020-08-25","SFAN"
925,975,925,975,416400,"2020-08-26","SFAN"
930,975,930,975,524500,"2020-08-27","SFAN"
950,970,930,970,629000,"2020-08-28","SFAN"
945,970,930,955,543100,"2020-08-31","SFAN"
930,960,930,960,499800,"2020-09-01","SFAN"
945,950,940,940,451700,"2020-09-02","SFAN"
940,940,930,935,503000,"2020-09-03","SFAN"
930,950,930,950,543500,"2020-09-04","SFAN"
930,955,930,955,611900,"2020-09-07","SFAN"
940,965,940,965,784300,"2020-09-08","SFAN"
965,970,945,955,1049600,"2020-09-09","SFAN"
945,950,930,940,1072000,"2020-09-10","SFAN"
940,950,935,945,1078600,"2020-09-11","SFAN"
945,950,940,945,1061700,"2020-09-14","SFAN"
945,945,935,940,1070700,"2020-09-15","SFAN"
940,940,925,940,968800,"2020-09-16","SFAN"
940,960,935,940,1179200,"2020-09-17","SFAN"
945,950,930,940,1067000,"2020-09-18","SFAN"
940,955,935,940,960700,"2020-09-21","SFAN"
940,945,930,945,1137900,"2020-09-22","SFAN"
945,955,930,945,994900,"2020-09-23","SFAN"
945,945,940,945,1093400,"2020-09-24","SFAN"
945,955,945,955,1017300,"2020-09-25","SFAN"
955,955,945,955,1072200,"2020-09-28","SFAN"
955,955,950,955,1076700,"2020-09-29","SFAN"
955,955,945,945,1164500,"2020-09-30","SFAN"
945,960,945,955,1038300,"2020-10-01","SFAN"
950,950,945,950,1180000,"2020-10-02","SFAN"
955,955,945,955,1062300,"2020-10-05","SFAN"
955,960,955,960,1044400,"2020-10-06","SFAN"
960,960,940,955,1294700,"2020-10-07","SFAN"
960,975,960,970,978700,"2020-10-08","SFAN"
970,980,960,980,1038900,"2020-10-09","SFAN"
980,995,980,990,1024500,"2020-10-12","SFAN"
990,1000,970,980,743600,"2020-10-13","SFAN"
980,1000,970,970,1016400,"2020-10-14","SFAN"
970,975,960,960,948200,"2020-10-15","SFAN"
960,970,950,950,936600,"2020-10-16","SFAN"
950,1000,950,1000,1319100,"2020-10-19","SFAN"
1000,1000,990,995,909100,"2020-10-20","SFAN"
995,1000,995,1000,904500,"2020-10-21","SFAN"
995,995,985,990,742500,"2020-10-22","SFAN"
995,1015,995,1010,1034400,"2020-10-23","SFAN"
1010,1035,1010,1025,688000,"2020-10-26","SFAN"
1025,1025,1015,1020,651800,"2020-10-27","SFAN"
1020,1020,1010,1020,568000,"2020-11-02","SFAN"
1020,1020,1010,1020,429200,"2020-11-03","SFAN"
1020,1020,1015,1020,600800,"2020-11-04","SFAN"
1020,1020,1015,1020,470300,"2020-11-05","SFAN"
1020,1025,1005,1015,556000,"2020-11-06","SFAN"
1015,1030,1015,1020,692900,"2020-11-09","SFAN"
1020,1030,1020,1030,557300,"2020-11-10","SFAN"
1030,1045,1030,1040,588500,"2020-11-11","SFAN"
1035,1035,1015,1025,612100,"2020-11-12","SFAN"
1025,1025,1015,1020,530600,"2020-11-13","SFAN"
1020,1105,1020,1100,751800,"2020-11-16","SFAN"
1100,1125,1100,1115,734300,"2020-11-17","SFAN"
1120,1130,1110,1120,740800,"2020-11-18","SFAN"
1120,1130,1110,1120,831400,"2020-11-19","SFAN"
1120,1125,1115,1120,726700,"2020-11-20","SFAN"
1120,1125,1120,1125,697500,"2020-11-23","SFAN"
1125,1145,1125,1135,882000,"2020-11-24","SFAN"
1135,1150,1125,1125,728100,"2020-11-25","SFAN"
1125,1145,1125,1125,873500,"2020-11-26","SFAN"
1125,1130,1125,1125,657000,"2020-11-27","SFAN"
1125,1125,1110,1120,630500,"2020-11-30","SFAN"
1125,1150,1125,1135,992000,"2020-12-01","SFAN"
1135,1145,1125,1135,895700,"2020-12-02","SFAN"
1135,1140,1135,1140,790800,"2020-12-03","SFAN"
1140,1145,1135,1140,651000,"2020-12-04","SFAN"
1120,1140,1120,1140,686600,"2020-12-07","SFAN"
1140,1145,1135,1140,585500,"2020-12-08","SFAN"
1140,1150,1140,1145,738300,"2020-12-10","SFAN"
1145,1155,1145,1150,756700,"2020-12-11","SFAN"
1150,1160,1145,1155,854300,"2020-12-14","SFAN"
1150,1205,1150,1205,1343300,"2020-12-15","SFAN"
1205,1250,1205,1250,1062700,"2020-12-16","SFAN"
1255,1260,1250,1255,823500,"2020-12-17","SFAN"
1255,1255,1255,1255,674600,"2020-12-18","SFAN"
1255,1270,1250,1270,642400,"2020-12-21","SFAN"
1270,1270,1255,1265,805800,"2020-12-22","SFAN"
1270,1275,1265,1270,651000,"2020-12-23","SFAN"
1270,1285,1270,1280,666400,"2020-12-28","SFAN"
1280,1335,1280,1325,750900,"2020-12-29","SFAN"
1325,1330,1320,1330,685200,"2020-12-30","SFAN"
1330,1330,1325,1330,774800,"2021-01-04","SFAN"
1330,1330,1300,1305,843000,"2021-01-05","SFAN"
1365,1365,1285,1295,577500,"2021-01-06","SFAN"
1295,1295,1280,1285,469700,"2021-01-07","SFAN"
1285,1285,1275,1275,429800,"2021-01-08","SFAN"
1275,1280,1275,1280,706400,"2021-01-11","SFAN"
1280,1285,1275,1280,679800,"2021-01-12","SFAN"
1280,1285,1275,1285,779600,"2021-01-13","SFAN"
1285,1290,1280,1285,660200,"2021-01-14","SFAN"
1285,1290,1275,1275,740400,"2021-01-15","SFAN"
1280,1285,1275,1275,644500,"2021-01-18","SFAN"
1280,1280,1270,1275,758600,"2021-01-19","SFAN"
1280,1290,1280,1280,618200,"2021-01-20","SFAN"
1280,1285,1275,1280,649400,"2021-01-21","SFAN"
1280,1280,1275,1280,622200,"2021-01-22","SFAN"
1280,1280,1270,1270,539300,"2021-01-25","SFAN"
1270,1270,1265,1270,548800,"2021-01-26","SFAN"
1275,1275,1265,1270,581600,"2021-01-27","SFAN"
1270,1270,1255,1255,494000,"2021-01-28","SFAN"
1275,1275,1255,1255,394200,"2021-01-29","SFAN"
1255,1265,1250,1265,676900,"2021-02-01","SFAN"
1265,1285,1260,1275,575400,"2021-02-02","SFAN"
1325,1340,1270,1280,582700,"2021-02-03","SFAN"
1280,1290,1270,1275,740800,"2021-02-04","SFAN"
1280,1285,1280,1280,534400,"2021-02-05","SFAN"
1280,1290,1280,1290,506400,"2021-02-08","SFAN"
1290,1305,1280,1285,738100,"2021-02-09","SFAN"
1285,1295,1285,1285,589800,"2021-02-10","SFAN"
1285,1295,1285,1285,483800,"2021-02-11","SFAN"
1285,1300,1285,1290,322700,"2021-02-15","SFAN"
1290,1295,1290,1290,351100,"2021-02-16","SFAN"
1290,1295,1280,1285,353900,"2021-02-17","SFAN"
1285,1290,1285,1290,427800,"2021-02-18","SFAN"
1290,1295,1285,1290,466900,"2021-02-19","SFAN"
1290,1300,1290,1295,487600,"2021-02-22","SFAN"
1295,1300,1290,1295,526600,"2021-02-23","SFAN"
1295,1300,1290,1295,417000,"2021-02-24","SFAN"
1295,1295,1285,1290,339600,"2021-02-25","SFAN"
1290,1290,1285,1285,355300,"2021-02-26","SFAN"
1290,1290,1290,1290,465600,"2021-03-01","SFAN"
1290,1295,1285,1295,434000,"2021-03-02","SFAN"
1295,1310,1285,1300,545600,"2021-03-03","SFAN"
1300,1300,1295,1295,379900,"2021-03-04","SFAN"
1295,1295,1285,1290,345300,"2021-03-05","SFAN"
1295,1295,1280,1290,412700,"2021-03-08","SFAN"
1290,1290,1285,1285,645000,"2021-03-09","SFAN"
1290,1300,1290,1300,466100,"2021-03-10","SFAN"
1300,1305,1295,1300,353800,"2021-03-12","SFAN"
1300,1305,1290,1290,385000,"2021-03-15","SFAN"
1290,1295,1290,1290,470500,"2021-03-16","SFAN"
1290,1295,1285,1290,313300,"2021-03-17","SFAN"
1295,1300,1295,1295,446800,"2021-03-18","SFAN"
1300,1300,1290,1290,324600,"2021-03-19","SFAN"
1290,1290,1275,1285,369200,"2021-03-22","SFAN"
1285,1300,1285,1290,378200,"2021-03-23","SFAN"
1290,1290,1275,1275,446700,"2021-03-24","SFAN"
1275,1275,1260,1270,475200,"2021-03-25","SFAN"
1270,1275,1270,1275,392000,"2021-03-26","SFAN"
1275,1285,1275,1285,425500,"2021-03-29","SFAN"
1285,1290,1270,1270,527800,"2021-03-30","SFAN"
1270,1275,1270,1270,412100,"2021-03-31","SFAN"
1270,1275,1270,1270,410700,"2021-04-01","SFAN"
1270,1270,1260,1265,439700,"2021-04-05","SFAN"
1270,1280,1270,1270,256400,"2021-04-06","SFAN"
1275,1280,1270,1280,336400,"2021-04-07","SFAN"
1280,1290,1280,1285,397400,"2021-04-08","SFAN"
1285,1285,1275,1285,228900,"2021-04-09","SFAN"
1285,1295,1285,1295,195900,"2021-04-12","SFAN"
1290,1290,1285,1290,391100,"2021-04-13","SFAN"
1295,1295,1290,1295,317200,"2021-04-14","SFAN"
1270,1300,1270,1300,285400,"2021-04-15","SFAN"
1300,1300,1295,1295,289600,"2021-04-16","SFAN"
1295,1295,1280,1285,364200,"2021-04-19","SFAN"
1285,1285,1260,1270,394900,"2021-04-20","SFAN"
1270,1270,1265,1270,328900,"2021-04-21","SFAN"
1270,1275,1270,1275,389700,"2021-04-22","SFAN"
1275,1280,1270,1275,448100,"2021-04-23","SFAN"
1275,1275,1260,1270,534500,"2021-04-26","SFAN"
1270,1275,1265,1275,336800,"2021-04-27","SFAN"
1275,1275,1270,1275,411000,"2021-04-28","SFAN"
1275,1300,1275,1300,585400,"2021-04-29","SFAN"
1300,1300,1290,1295,531100,"2021-04-30","SFAN"
1295,1295,1295,1295,234400,"2021-05-03","SFAN"
1300,1300,1295,1295,281800,"2021-05-04","SFAN"
1300,1300,1300,1300,229800,"2021-05-05","SFAN"
1295,1300,1295,1300,332300,"2021-05-06","SFAN"
1295,1300,1295,1300,198800,"2021-05-07","SFAN"
1300,1305,1300,1305,239400,"2021-05-10","SFAN"
1300,1305,1300,1300,238200,"2021-05-11","SFAN"
1295,1295,1290,1290,159500,"2021-05-17","SFAN"
1290,1295,1280,1295,291500,"2021-05-18","SFAN"
1290,1295,1290,1295,162400,"2021-05-19","SFAN"
1295,1310,1295,1305,230100,"2021-05-20","SFAN"
1300,1310,1300,1305,271900,"2021-05-21","SFAN"
1305,1315,1300,1310,348500,"2021-05-24","SFAN"
1310,1310,1310,1310,6500,"2021-05-25","SFAN"
1305,1305,1300,1305,430900,"2021-05-27","SFAN"
1305,1305,1300,1305,365000,"2021-05-28","SFAN"
1305,1320,1305,1320,567500,"2021-05-31","SFAN"
1320,1330,1320,1325,477000,"2021-06-02","SFAN"
1325,1330,1325,1330,537600,"2021-06-03","SFAN"
1330,1330,1325,1325,395200,"2021-06-04","SFAN"
1325,1330,1320,1325,495900,"2021-06-07","SFAN"
1325,1325,1315,1320,445000,"2021-06-08","SFAN"
1320,1325,1315,1320,453500,"2021-06-09","SFAN"
1325,1325,1315,1325,444600,"2021-06-10","SFAN"
1325,1325,1320,1325,240100,"2021-06-11","SFAN"
1325,1335,1315,1320,498400,"2021-06-14","SFAN"
1320,1320,1300,1310,454200,"2021-06-15","SFAN"
1310,1310,1305,1310,305500,"2021-06-16","SFAN"
1310,1310,1295,1300,439400,"2021-06-17","SFAN"
1300,1300,1280,1290,494000,"2021-06-18","SFAN"
1290,1290,1285,1290,334200,"2021-06-21","SFAN"
1290,1300,1290,1300,412000,"2021-06-22","SFAN"
1300,1300,1295,1300,179600,"2021-06-23","SFAN"
1300,1305,1300,1300,347700,"2021-06-24","SFAN"
1300,1305,1300,1305,209900,"2021-06-25","SFAN"
1305,1305,1295,1300,301200,"2021-06-28","SFAN"
1300,1310,1300,1310,332800,"2021-06-29","SFAN"
1305,1310,1305,1310,258600,"2021-06-30","SFAN"
1310,1320,1310,1310,310500,"2021-07-01","SFAN"
1310,1315,1310,1310,203000,"2021-07-02","SFAN"
1310,1315,1305,1305,231500,"2021-07-05","SFAN"
1305,1315,1305,1310,309800,"2021-07-06","SFAN"
1310,1320,1305,1310,399000,"2021-07-07","SFAN"
1310,1325,1310,1310,308800,"2021-07-08","SFAN"
1310,1310,1300,1300,387500,"2021-07-09","SFAN"
1300,1305,1295,1305,376700,"2021-07-12","SFAN"
1305,1305,1295,1300,331600,"2021-07-13","SFAN"
1300,1300,1290,1295,274400,"2021-07-14","SFAN"
1295,1310,1295,1305,388100,"2021-07-15","SFAN"
1305,1315,1305,1305,319500,"2021-07-16","SFAN"
1305,1305,1295,1300,328800,"2021-07-19","SFAN"
1300,1310,1300,1305,421800,"2021-07-21","SFAN"
1305,1315,1305,1310,459700,"2021-07-22","SFAN"
1310,1310,1300,1310,195400,"2021-07-23","SFAN"
1305,1320,1305,1315,308800,"2021-07-26","SFAN"
1315,1320,1300,1300,473900,"2021-07-27","SFAN"
1300,1305,1290,1290,388500,"2021-07-28","SFAN"
1290,1300,1290,1300,324400,"2021-07-29","SFAN"
1300,1310,1285,1285,377700,"2021-07-30","SFAN"
1285,1300,1285,1295,433100,"2021-08-02","SFAN"
1295,1310,1295,1305,580700,"2021-08-03","SFAN"
1305,1310,1300,1300,331600,"2021-08-04","SFAN"
1300,1305,1295,1295,463400,"2021-08-05","SFAN"
1295,1300,1275,1275,414400,"2021-08-06","SFAN"
1280,1295,1280,1290,488800,"2021-08-09","SFAN"
1290,1295,1275,1280,387100,"2021-08-10","SFAN"
1280,1290,1275,1290,473200,"2021-08-12","SFAN"
1290,1305,1285,1305,394200,"2021-08-13","SFAN"
1305,1305,1290,1295,361800,"2021-08-16","SFAN"
1295,1295,1285,1295,468700,"2021-08-18","SFAN"
1295,1295,1285,1290,377100,"2021-08-19","SFAN"
1295,1305,1290,1305,392700,"2021-08-20","SFAN"
1305,1315,1305,1310,386400,"2021-08-23","SFAN"
1310,1315,1305,1305,307100,"2021-08-24","SFAN"
1305,1325,1305,1325,502500,"2021-08-25","SFAN"
1325,1355,1325,1345,729200,"2021-08-26","SFAN"
1345,1360,1345,1360,521700,"2021-08-27","SFAN"
1360,1385,1360,1385,539500,"2021-08-30","SFAN"
1385,1385,1365,1375,452000,"2021-08-31","SFAN"
1375,1375,1365,1370,515100,"2021-09-01","SFAN"
1375,1380,1360,1365,665700,"2021-09-02","SFAN"
1365,1365,1350,1355,404100,"2021-09-03","SFAN"
1360,1360,1350,1360,416500,"2021-09-06","SFAN"
1360,1360,1355,1360,305900,"2021-09-07","SFAN"
1360,1370,1360,1365,348800,"2021-09-08","SFAN"
1365,1410,1365,1405,760400,"2021-09-09","SFAN"
1405,1425,1405,1420,599200,"2021-09-10","SFAN"
1420,1425,1390,1410,639900,"2021-09-13","SFAN"
1410,1425,1410,1425,424800,"2021-09-14","SFAN"
1425,1425,1420,1425,377900,"2021-09-15","SFAN"
1425,1430,1415,1415,333000,"2021-09-16","SFAN"
1420,1425,1415,1415,510000,"2021-09-17","SFAN"
1420,1420,1410,1410,379000,"2021-09-20","SFAN"
1415,1420,1405,1420,405400,"2021-09-21","SFAN"
1420,1425,1420,1425,376400,"2021-09-22","SFAN"
1425,1435,1420,1435,350100,"2021-09-23","SFAN"
1435,1450,1425,1430,552200,"2021-09-24","SFAN"
1435,1435,1420,1430,507100,"2021-09-27","SFAN"
1430,1430,1425,1430,304700,"2021-09-28","SFAN"
1430,1440,1425,1440,486800,"2021-09-29","SFAN"
1440,1450,1440,1445,498400,"2021-09-30","SFAN"
1445,1445,1435,1440,282700,"2021-10-01","SFAN"
1440,1450,1440,1450,437900,"2021-10-04","SFAN"
1450,1470,1445,1460,743300,"2021-10-05","SFAN"
1460,1480,1460,1475,680600,"2021-10-06","SFAN"
1475,1480,1470,1475,507400,"2021-10-07","SFAN"
1470,1485,1470,1480,618000,"2021-10-08","SFAN"
1480,1485,1470,1485,466800,"2021-10-11","SFAN"
1485,1490,1465,1480,759500,"2021-10-12","SFAN"
1480,1490,1475,1490,365800,"2021-10-13","SFAN"
1485,1500,1485,1485,401400,"2021-10-14","SFAN"
1485,1490,1475,1490,491000,"2021-10-15","SFAN"
1490,1500,1490,1495,433800,"2021-10-18","SFAN"
1495,1495,1480,1480,330500,"2021-10-19","SFAN"
1480,1485,1475,1475,380500,"2021-10-21","SFAN"
1475,1480,1460,1480,420000,"2021-10-22","SFAN"
1480,1490,1475,1485,230300,"2021-10-25","SFAN"
1480,1490,1480,1485,299100,"2021-10-26","SFAN"
1485,1485,1480,1485,322100,"2021-10-27","SFAN"
1485,1490,1470,1480,372000,"2021-10-28","SFAN"
1485,1490,1480,1485,317900,"2021-10-29","SFAN"
1485,1495,1485,1490,373800,"2021-11-01","SFAN"
1490,1495,1485,1495,257600,"2021-11-02","SFAN"
1490,1500,1480,1480,387100,"2021-11-03","SFAN"
1475,1475,1470,1475,242500,"2021-11-04","SFAN"
1475,1480,1470,1475,295600,"2021-11-05","SFAN"
1475,1480,1470,1480,343200,"2021-11-08","SFAN"
1475,1480,1475,1480,274900,"2021-11-09","SFAN"
1475,1485,1475,1485,240100,"2021-11-10","SFAN"
1480,1485,1480,1485,287000,"2021-11-11","SFAN"
1480,1485,1475,1485,232600,"2021-11-12","SFAN"
1480,1495,1480,1495,250100,"2021-11-15","SFAN"
1495,1500,1485,1490,261600,"2021-11-16","SFAN"
1490,1500,1485,1500,359800,"2021-11-17","SFAN"
1500,1500,1485,1500,377200,"2021-11-18","SFAN"
1500,1500,1490,1495,287200,"2021-11-19","SFAN"
1495,1525,1485,1490,400400,"2021-11-22","SFAN"
1490,1500,1485,1490,315000,"2021-11-23","SFAN"
1490,1500,1490,1490,211900,"2021-11-24","SFAN"
1485,1495,1480,1485,217400,"2021-11-25","SFAN"
1485,1485,1475,1480,211100,"2021-11-26","SFAN"
1475,1475,1470,1475,143300,"2021-11-29","SFAN"
1485,1505,1485,1505,17057500,"2021-11-30","SFAN"
1505,1515,1485,1485,283900,"2021-12-01","SFAN"
1485,1485,1460,1475,16885900,"2021-12-02","SFAN"
1475,1485,1455,1460,282400,"2021-12-03","SFAN"
1460,1500,1460,1495,2197200,"2021-12-06","SFAN"
1495,1495,1490,1490,2526500,"2021-12-07","SFAN"
1490,1500,1490,1500,1928600,"2021-12-08","SFAN"
1500,1500,1495,1500,953300,"2021-12-09","SFAN"
1500,1500,1495,1500,1071500,"2021-12-10","SFAN"
1490,1505,1490,1505,330400,"2021-12-13","SFAN"
1500,1500,1490,1490,615100,"2021-12-14","SFAN"
1495,1495,1490,1495,1061300,"2021-12-15","SFAN"
1490,1495,1490,1490,1372700,"2021-12-16","SFAN"
1490,1495,1490,1495,1361200,"2021-12-17","SFAN"
1495,1495,1485,1490,1731400,"2021-12-20","SFAN"
1490,1490,1485,1485,1691000,"2021-12-21","SFAN"
1490,1490,1480,1490,1035700,"2021-12-22","SFAN"
1490,1490,1490,1490,901700,"2021-12-23","SFAN"
1490,1490,1490,1490,11345500,"2021-12-24","SFAN"
1490,1495,1490,1495,1004000,"2021-12-27","SFAN"
1490,1500,1485,1495,215800,"2021-12-28","SFAN"
1485,1485,1475,1480,165100,"2021-12-29","SFAN"
1480,1480,1465,1470,151300,"2021-12-30","SFAN"
1470,1470,1455,1470,233000,"2022-01-03","SFAN"
1470,1470,1470,1470,223500,"2022-01-04","SFAN"
1470,1470,1470,1470,189400,"2022-01-05","SFAN"
1465,1510,1465,1510,1480500,"2022-01-06","SFAN"
1505,1510,1505,1510,1400400,"2022-01-07","SFAN"
1505,1505,1505,1505,679700,"2022-01-10","SFAN"
1505,1510,1505,1510,1305400,"2022-01-11","SFAN"
1505,1505,1495,1500,1746700,"2022-01-12","SFAN"
1500,1510,1500,1505,2644300,"2022-01-13","SFAN"
1505,1510,1500,1510,2650000,"2022-01-14","SFAN"
1505,1525,1505,1505,208300,"2022-01-17","SFAN"
1500,1500,1490,1495,472900,"2022-01-18","SFAN"
1500,1500,1495,1500,814600,"2022-01-19","SFAN"
1500,1505,1495,1500,492400,"2022-01-20","SFAN"
1500,1520,1500,1520,785600,"2022-01-21","SFAN"
1520,1520,1510,1515,2138600,"2022-01-24","SFAN"
1510,1515,1500,1510,2142900,"2022-01-25","SFAN"
1510,1520,1510,1515,1886300,"2022-01-26","SFAN"
1515,1520,1505,1520,1303200,"2022-01-27","SFAN"
1515,1520,1505,1515,261900,"2022-01-28","SFAN"
1515,1525,1510,1520,130200,"2022-01-31","SFAN"
1515,1525,1510,1525,204500,"2022-02-02","SFAN"
1525,1540,1510,1520,308900,"2022-02-03","SFAN"
1525,1535,1515,1525,235500,"2022-02-04","SFAN"
1525,1525,1495,1515,250800,"2022-02-07","SFAN"
1520,1520,1505,1510,312300,"2022-02-08","SFAN"
1515,1515,1505,1515,275600,"2022-02-09","SFAN"
1515,1515,1505,1505,162900,"2022-02-10","SFAN"
1505,1505,1495,1500,183200,"2022-02-11","SFAN"
1505,1505,1475,1475,229800,"2022-02-14","SFAN"
1475,1485,1470,1480,247700,"2022-02-15","SFAN"
1480,1500,1475,1500,364900,"2022-02-16","SFAN"
1500,1500,1490,1490,264000,"2022-02-17","SFAN"
1495,1505,1495,1505,245000,"2022-02-18","SFAN"
1505,1505,1500,1505,314500,"2022-02-21","SFAN"
1505,1505,1490,1505,356400,"2022-02-22","SFAN"
1505,1510,1505,1510,306600,"2022-02-23","SFAN"
1505,1505,1490,1500,350600,"2022-02-24","SFAN"
1510,1510,1500,1505,235500,"2022-02-25","SFAN"
1505,1515,1500,1515,276900,"2022-03-01","SFAN"
1515,1515,1510,1515,255800,"2022-03-02","SFAN"
1515,1515,1510,1515,306100,"2022-03-04","SFAN"
1515,1515,1500,1510,272100,"2022-03-07","SFAN"
1515,1515,1510,1515,190900,"2022-03-08","SFAN"
1515,1515,1515,1515,297500,"2022-03-09","SFAN"
1515,1515,1510,1515,234600,"2022-03-10","SFAN"
1510,1510,1505,1510,186800,"2022-03-11","SFAN"
1515,1530,1515,1525,342300,"2022-03-14","SFAN"
1525,1555,1525,1535,383800,"2022-03-15","SFAN"
1535,1540,1535,1535,241000,"2022-03-16","SFAN"
1535,1535,1530,1530,239400,"2022-03-17","SFAN"
1535,1535,1515,1525,289000,"2022-03-18","SFAN"
1525,1525,1515,1525,279400,"2022-03-21","SFAN"
1525,1525,1520,1525,319000,"2022-03-22","SFAN"
1525,1525,1515,1520,279500,"2022-03-23","SFAN"
1520,1520,1510,1520,335100,"2022-03-24","SFAN"
1520,1525,1520,1525,267600,"2022-03-25","SFAN"
1525,1525,1515,1520,301800,"2022-03-28","SFAN"
1520,1535,1520,1530,369800,"2022-03-29","SFAN"
1530,1540,1530,1535,397900,"2022-03-30","SFAN"
1535,1535,1525,1530,426500,"2022-03-31","SFAN"
1530,1530,1525,1530,267200,"2022-04-01","SFAN"
1530,1540,1530,1530,327400,"2022-04-04","SFAN"
1535,1535,1520,1535,239100,"2022-04-05","SFAN"
1530,1530,1520,1525,201300,"2022-04-06","SFAN"
1530,1540,1525,1535,366000,"2022-04-07","SFAN"
1535,1535,1515,1535,266900,"2022-04-08","SFAN"
1535,1545,1535,1540,354000,"2022-04-11","SFAN"
1535,1545,1535,1540,325800,"2022-04-12","SFAN"
1540,1550,1540,1545,385200,"2022-04-13","SFAN"
1540,1550,1540,1550,278600,"2022-04-14","SFAN"
1545,1555,1545,1550,266500,"2022-04-18","SFAN"
1545,1550,1540,1545,195300,"2022-04-19","SFAN"
1545,1555,1545,1555,266200,"2022-04-20","SFAN"
1555,1555,1540,1555,425400,"2022-04-21","SFAN"
1555,1560,1535,1540,501500,"2022-04-22","SFAN"
1540,1550,1540,1540,363600,"2022-04-25","SFAN"
1540,1550,1540,1550,265500,"2022-04-26","SFAN"
1550,1555,1545,1555,326800,"2022-04-27","SFAN"
1555,1565,1555,1560,258200,"2022-04-28","SFAN"
1555,1560,1550,1550,324400,"2022-05-09","SFAN"
1550,1550,1540,1550,260900,"2022-05-10","SFAN"
1555,1570,1555,1565,284400,"2022-05-11","SFAN"
1560,1560,1540,1545,336000,"2022-05-12","SFAN"
1545,1545,1535,1545,354700,"2022-05-13","SFAN"
1550,1555,1545,1545,368000,"2022-05-17","SFAN"
1545,1545,1545,1545,319500,"2022-05-18","SFAN"
1545,1550,1545,1550,189200,"2022-05-19","SFAN"
1550,1550,1545,1545,392400,"2022-05-20","SFAN"
1545,1560,1540,1545,387700,"2022-05-23","SFAN"
1550,1550,1545,1550,408200,"2022-05-24","SFAN"
1545,1555,1545,1555,361600,"2022-05-25","SFAN"
1555,1570,1555,1565,432400,"2022-05-27","SFAN"
1565,1565,1555,1565,398200,"2022-05-30","SFAN"
1565,1565,1560,1565,327500,"2022-05-31","SFAN"
1560,1560,1560,1560,393400,"2022-06-02","SFAN"
1565,1570,1560,1570,489700,"2022-06-03","SFAN"
1570,1570,1560,1565,353500,"2022-06-06","SFAN"
1570,1570,1555,1560,301600,"2022-06-07","SFAN"
1560,1560,1550,1555,371500,"2022-06-08","SFAN"
1560,1560,1550,1560,446200,"2022-06-09","SFAN"
1555,1555,1540,1540,429700,"2022-06-10","SFAN"
1540,1540,1515,1530,499200,"2022-06-13","SFAN"
1530,1530,1515,1525,513900,"2022-06-14","SFAN"
1530,1540,1525,1535,387000,"2022-06-15","SFAN"
1535,1540,1530,1530,473400,"2022-06-16","SFAN"
1530,1530,1525,1530,364600,"2022-06-17","SFAN"
1530,1530,1520,1530,606500,"2022-06-20","SFAN"
1530,1540,1530,1530,606300,"2022-06-21","SFAN"
1530,1530,1520,1525,639600,"2022-06-22","SFAN"
1525,1525,1520,1525,654200,"2022-06-23","SFAN"
1525,1530,1525,1530,743900,"2022-06-24","SFAN"
1530,1530,1520,1530,703500,"2022-06-27","SFAN"
1525,1530,1525,1530,709600,"2022-06-28","SFAN"
1525,1525,1515,1525,846600,"2022-06-29","SFAN"
1525,1530,1525,1530,743800,"2022-06-30","SFAN"
1530,1535,1530,1535,818200,"2022-07-01","SFAN"
1535,1540,1525,1540,897600,"2022-07-04","SFAN"
1540,1540,1535,1540,892300,"2022-07-05","SFAN"
1540,1540,1525,1525,743500,"2022-07-06","SFAN"
1530,1535,1530,1535,600200,"2022-07-07","SFAN"
1530,1540,1530,1535,628700,"2022-07-08","SFAN"
1530,1540,1530,1530,665000,"2022-07-11","SFAN"
1525,1540,1525,1540,832500,"2022-07-12","SFAN"
1540,1540,1525,1530,654500,"2022-07-13","SFAN"
1535,1540,1525,1540,730200,"2022-07-14","SFAN"
1535,1535,1530,1535,788700,"2022-07-15","SFAN"
1535,1545,1530,1540,829500,"2022-07-18","SFAN"
1540,1545,1535,1545,755400,"2022-07-19","SFAN"
1545,1555,1545,1550,771000,"2022-07-20","SFAN"
1545,1555,1545,1545,549600,"2022-07-21","SFAN"
1545,1555,1545,1550,577800,"2022-07-22","SFAN"
1550,1550,1540,1540,659400,"2022-07-25","SFAN"
1540,1540,1540,1540,616900,"2022-07-26","SFAN"
1540,1545,1535,1540,680200,"2022-07-27","SFAN"
1540,1560,1540,1550,638900,"2022-07-28","SFAN"
1550,1555,1545,1545,594600,"2022-07-29","SFAN"
1545,1555,1545,1555,690800,"2022-08-01","SFAN"
1555,1560,1555,1560,564900,"2022-08-02","SFAN"
1560,1560,1555,1555,604700,"2022-08-03","SFAN"
1555,1560,1550,1550,631600,"2022-08-04","SFAN"
1550,1555,1550,1555,612600,"2022-08-05","SFAN"
1555,1565,1555,1555,656000,"2022-08-08","SFAN"
1555,1560,1555,1560,501400,"2022-08-09","SFAN"
1560,1560,1555,1555,367400,"2022-08-10","SFAN"
1560,1560,1555,1560,492000,"2022-08-11","SFAN"
1560,1560,1555,1560,473700,"2022-08-12","SFAN"
1555,1555,1550,1555,504800,"2022-08-15","SFAN"
1555,1565,1555,1560,551400,"2022-08-16","SFAN"
1560,1570,1560,1570,496700,"2022-08-18","SFAN"
1570,1600,1565,1600,676900,"2022-08-19","SFAN"
1600,1610,1600,1605,561200,"2022-08-22","SFAN"
1600,1610,1600,1610,592300,"2022-08-23","SFAN"
1610,1630,1610,1615,622200,"2022-08-24","SFAN"
1615,1620,1615,1620,469700,"2022-08-25","SFAN"
1620,1620,1615,1615,604900,"2022-08-26","SFAN"
1615,1615,1605,1610,610000,"2022-08-29","SFAN"
1610,1610,1605,1610,643800,"2022-08-30","SFAN"
1610,1615,1600,1610,619100,"2022-08-31","SFAN"
1610,1615,1605,1615,570500,"2022-09-01","SFAN"
1615,1620,1600,1615,635000,"2022-09-02","SFAN"
1610,1620,1610,1615,541800,"2022-09-05","SFAN"
1615,1620,1610,1620,558800,"2022-09-06","SFAN"
1620,1625,1615,1625,565600,"2022-09-07","SFAN"
1625,1625,1615,1615,448200,"2022-09-08","SFAN"
1620,1620,1615,1620,472700,"2022-09-09","SFAN"
1620,1620,1615,1620,527900,"2022-09-12","SFAN"
1620,1635,1620,1635,631500,"2022-09-13","SFAN"
1630,1630,1615,1620,445900,"2022-09-14","SFAN"
1625,1625,1620,1620,604600,"2022-09-15","SFAN"
1620,1620,1590,1600,526100,"2022-09-16","SFAN"
1600,1600,1580,1595,621100,"2022-09-19","SFAN"
1595,1595,1580,1590,525100,"2022-09-20","SFAN"
1590,1595,1585,1595,553200,"2022-09-21","SFAN"
1595,1595,1590,1595,603800,"2022-09-22","SFAN"
1590,1595,1590,1595,520200,"2022-09-23","SFAN"
1590,1590,1575,1585,543700,"2022-09-26","SFAN"
1585,1585,1580,1585,595400,"2022-09-27","SFAN"
1585,1590,1585,1590,556100,"2022-09-28","SFAN"
1590,1590,1585,1590,461200,"2022-09-29","SFAN"
1585,1585,1560,1570,583800,"2022-09-30","SFAN"
1575,1575,1550,1565,509200,"2022-10-03","SFAN"
1570,1570,1565,1570,496800,"2022-10-04","SFAN"
1570,1575,1570,1575,526600,"2022-10-05","SFAN"
1575,1585,1575,1585,602100,"2022-10-06","SFAN"
1585,1585,1575,1580,572900,"2022-10-07","SFAN"
1580,1585,1580,1585,562200,"2022-10-10","SFAN"
1580,1585,1570,1585,543100,"2022-10-11","SFAN"
1585,1590,1580,1590,586900,"2022-10-12","SFAN"
1590,1590,1590,1590,583300,"2022-10-13","SFAN"
1590,1590,1585,1590,513600,"2022-10-14","SFAN"
1590,1590,1580,1590,445500,"2022-10-17","SFAN"
1585,1585,1570,1575,437600,"2022-10-18","SFAN"
1575,1600,1575,1600,479200,"2022-10-19","SFAN"
1600,1670,1595,1670,1163600,"2022-10-20","SFAN"
1670,1685,1635,1645,756000,"2022-10-21","SFAN"
1645,1655,1635,1640,587700,"2022-10-24","SFAN"
1640,1645,1625,1625,500200,"2022-10-25","SFAN"
1630,1635,1625,1625,706600,"2022-10-26","SFAN"
1625,1705,1625,1705,987200,"2022-10-27","SFAN"
1705,1705,1690,1700,618300,"2022-10-28","SFAN"
1705,1750,1700,1750,745900,"2022-10-31","SFAN"
1755,1755,1750,1755,549600,"2022-11-01","SFAN"
1755,1760,1750,1750,539400,"2022-11-02","SFAN"
1750,1760,1745,1760,659500,"2022-11-03","SFAN"
1760,1775,1755,1765,528700,"2022-11-04","SFAN"
1765,1770,1760,1770,620200,"2022-11-07","SFAN"
1765,1770,1765,1770,648100,"2022-11-08","SFAN"
1765,1775,1765,1770,655700,"2022-11-09","SFAN"
1765,1770,1760,1770,501600,"2022-11-10","SFAN"
1770,1775,1765,1770,495500,"2022-11-11","SFAN"
1770,1770,1760,1765,506000,"2022-11-14","SFAN"
1765,1775,1765,1770,474200,"2022-11-15","SFAN"
1770,1830,1770,1825,787700,"2022-11-16","SFAN"
1820,1825,1805,1820,613700,"2022-11-17","SFAN"
1820,1825,1815,1815,739100,"2022-11-18","SFAN"
1820,1825,1820,1825,636500,"2022-11-21","SFAN"
1825,1835,1825,1830,768400,"2022-11-22","SFAN"
1830,1835,1825,1835,778200,"2022-11-23","SFAN"
1835,1835,1835,1835,625300,"2022-11-24","SFAN"
1830,1835,1815,1820,749100,"2022-11-25","SFAN"
1820,1830,1820,1830,824000,"2022-11-28","SFAN"
1825,1830,1825,1830,617600,"2022-11-29","SFAN"
1830,1835,1830,1835,694300,"2022-11-30","SFAN"
1835,1965,1830,1960,1318100,"2022-12-01","SFAN"
1965,1985,1965,1980,1068500,"2022-12-02","SFAN"
1980,1980,1975,1980,719700,"2022-12-05","SFAN"
1975,1980,1975,1980,736600,"2022-12-06","SFAN"
1980,1980,1965,1970,757400,"2022-12-07","SFAN"
1970,1985,1970,1975,628900,"2022-12-08","SFAN"
1975,1995,1975,1980,880100,"2022-12-09","SFAN"
1975,1985,1975,1980,786700,"2022-12-12","SFAN"
1980,2000,1980,2000,884600,"2022-12-13","SFAN"
2000,2030,2000,2020,838900,"2022-12-14","SFAN"
2020,2030,1995,1995,802400,"2022-12-15","SFAN"
1995,2000,1990,2000,695900,"2022-12-16","SFAN"
2000,2020,2000,2000,768200,"2022-12-19","SFAN"
2000,2030,1995,2010,718700,"2022-12-20","SFAN"
2010,2020,2000,2000,743800,"2022-12-21","SFAN"
2000,2010,2000,2000,532200,"2022-12-22","SFAN"
2000,2010,1995,2010,734300,"2022-12-23","SFAN"
2010,2020,2000,2010,765100,"2022-12-26","SFAN"
2010,2020,2010,2020,637800,"2022-12-27","SFAN"
2010,2010,1940,1940,771000,"2022-12-28","SFAN"
1940,1940,1895,1910,585800,"2022-12-29","SFAN"
1905,1905,1870,1880,579900,"2022-12-30","SFAN"
1885,1885,1875,1880,517400,"2023-01-02","SFAN"
1880,1880,1860,1865,631100,"2023-01-03","SFAN"
1870,1875,1865,1875,600400,"2023-01-04","SFAN"
1875,1875,1865,1870,406800,"2023-01-05","SFAN"
1870,1880,1865,1880,597200,"2023-01-06","SFAN"
1875,1880,1870,1875,605200,"2023-01-09","SFAN"
1875,1880,1865,1870,770000,"2023-01-10","SFAN"
1870,1880,1865,1880,778900,"2023-01-11","SFAN"
1880,1885,1880,1885,790800,"2023-01-12","SFAN"
1885,1885,1880,1885,840000,"2023-01-13","SFAN"
1885,1885,1865,1880,495700,"2023-01-16","SFAN"
1880,1885,1875,1885,732600,"2023-01-17","SFAN"
1875,1880,1870,1880,739300,"2023-01-18","SFAN"
1880,1880,1855,1870,533100,"2023-01-19","SFAN"
1870,1870,1830,1840,439000,"2023-01-20","SFAN"
1840,1840,1825,1835,548500,"2023-01-24","SFAN"
1835,1835,1800,1810,564900,"2023-01-25","SFAN"
1815,1815,1800,1810,592200,"2023-01-26","SFAN"
1810,1820,1810,1820,510300,"2023-01-27","SFAN"
1820,1830,1820,1825,539600,"2023-01-30","SFAN"
1820,1825,1820,1825,698900,"2023-01-31","SFAN"
1825,1825,1820,1825,649300,"2023-02-01","SFAN"
1825,1825,1820,1825,685900,"2023-02-02","SFAN"
1825,1825,1820,1820,629400,"2023-02-03","SFAN"
1825,1825,1815,1820,608300,"2023-02-06","SFAN"
1815,1825,1815,1825,642700,"2023-02-07","SFAN"
1820,1825,1820,1825,654200,"2023-02-08","SFAN"
1825,1825,1810,1815,779800,"2023-02-09","SFAN"
1815,1815,1805,1815,656200,"2023-02-10","SFAN"
1820,1825,1810,1815,722000,"2023-02-13","SFAN"
1815,1820,1815,1820,648500,"2023-02-14","SFAN"
1815,1815,1795,1815,577300,"2023-02-15","SFAN"
1815,1815,1805,1810,625400,"2023-02-16","SFAN"
1810,1815,1795,1805,775400,"2023-02-17","SFAN"
1805,1810,1800,1805,711300,"2023-02-20","SFAN"
1810,1810,1805,1810,691000,"2023-02-21","SFAN"
1810,1810,1800,1805,646200,"2023-02-22","SFAN"
1805,1815,1800,1815,635700,"2023-02-23","SFAN"
1815,1825,1815,1820,669500,"2023-02-24","SFAN"
1820,1820,1810,1815,593400,"2023-02-27","SFAN"
1815,1820,1800,1815,657000,"2023-02-28","SFAN"
1815,1820,1815,1820,571500,"2023-03-01","SFAN"
1820,1820,1815,1820,560100,"2023-03-02","SFAN"
1820,1825,1815,1820,657600,"2023-03-03","SFAN"
1820,1825,1820,1825,621200,"2023-03-06","SFAN"
1820,1820,1810,1815,694300,"2023-03-07","SFAN"
1815,1820,1805,1810,727100,"2023-03-08","SFAN"
1810,1825,1810,1825,555000,"2023-03-09","SFAN"
1820,1825,1820,1820,466900,"2023-03-10","SFAN"
1820,1825,1820,1825,546100,"2023-03-13","SFAN"
1820,1825,1810,1820,721600,"2023-03-14","SFAN"
1820,1825,1820,1825,559800,"2023-03-15","SFAN"
1825,1825,1805,1815,590600,"2023-03-16","SFAN"
1815,1825,1815,1825,533700,"2023-03-17","SFAN"
1820,1820,1810,1815,569500,"2023-03-20","SFAN"
1815,1820,1810,1820,619600,"2023-03-21","SFAN"
1820,1830,1820,1830,614900,"2023-03-24","SFAN"
1830,1830,1810,1820,473500,"2023-03-27","SFAN"
1820,1820,1815,1815,487100,"2023-03-28","SFAN"
1820,1835,1820,1825,546100,"2023-03-29","SFAN"
1825,1825,1820,1825,495100,"2023-03-30","SFAN"
1825,1830,1825,1830,490900,"2023-03-31","SFAN"
1830,1845,1825,1830,602400,"2023-04-03","SFAN"
1825,1830,1815,1820,556400,"2023-04-04","SFAN"
1820,1820,1815,1820,649300,"2023-04-05","SFAN"
1820,1820,1810,1815,542100,"2023-04-06","SFAN"
1815,1815,1805,1810,614700,"2023-04-10","SFAN"
1810,1820,1805,1815,791800,"2023-04-11","SFAN"
1815,1815,1810,1815,816100,"2023-04-12","SFAN"
1815,1815,1800,1810,737800,"2023-04-13","SFAN"
1810,1815,1780,1790,732800,"2023-04-14","SFAN"
1790,1795,1770,1790,731000,"2023-04-17","SFAN"
1795,1800,1795,1800,665300,"2023-04-18","SFAN"
1800,1800,1790,1800,595600,"2023-04-26","SFAN"
1800,1800,1790,1800,510300,"2023-04-27","SFAN"
1795,1795,1785,1795,621100,"2023-04-28","SFAN"
1800,1800,1780,1785,757700,"2023-05-02","SFAN"
1785,1785,1775,1780,559600,"2023-05-03","SFAN"
1780,1780,1765,1775,624400,"2023-05-04","SFAN"
1775,1780,1775,1775,576500,"2023-05-05","SFAN"
1775,1775,1755,1765,509600,"2023-05-08","SFAN"
1765,1770,1765,1770,413900,"2023-05-09","SFAN"
1765,1770,1765,1770,449400,"2023-05-10","SFAN"
1765,1765,1760,1760,489600,"2023-05-11","SFAN"
1760,1760,1740,1755,516300,"2023-05-12","SFAN"
1760,1765,1750,1750,597300,"2023-05-15","SFAN"
1750,1755,1750,1755,590400,"2023-05-16","SFAN"
1750,1750,1740,1750,599000,"2023-05-17","SFAN"
1750,1760,1750,1755,588400,"2023-05-19","SFAN"
1755,1755,1750,1755,689300,"2023-05-22","SFAN"
1750,1760,1740,1740,690000,"2023-05-23","SFAN"
1740,1740,1725,1725,556800,"2023-05-24","SFAN"
1730,1730,1725,1725,595300,"2023-05-25","SFAN"
1725,1730,1720,1725,619900,"2023-05-26","SFAN"
1730,1750,1730,1730,498200,"2023-05-29","SFAN"
1725,1725,1715,1720,519500,"2023-05-30","SFAN"
1720,1720,1710,1720,547000,"2023-05-31","SFAN"
1720,1730,1720,1725,557800,"2023-06-05","SFAN"
1720,1725,1720,1725,624300,"2023-06-06","SFAN"
1720,1725,1720,1725,528900,"2023-06-07","SFAN"
1720,1725,1720,1725,602400,"2023-06-08","SFAN"
1720,1725,1720,1725,704500,"2023-06-09","SFAN"
1725,1725,1710,1715,644800,"2023-06-12","SFAN"
1715,1715,1705,1710,693200,"2023-06-13","SFAN"
1710,1715,1705,1710,740000,"2023-06-14","SFAN"
1710,1710,1700,1705,619000,"2023-06-15","SFAN"
1710,1710,1700,1705,778400,"2023-06-16","SFAN"
1710,1710,1700,1700,829400,"2023-06-19","SFAN"
1700,1700,1680,1690,773400,"2023-06-20","SFAN"
1695,1805,1695,1805,1111200,"2023-06-21","SFAN"
1800,1850,1785,1840,899600,"2023-06-22","SFAN"
1840,1870,1840,1855,828700,"2023-06-23","SFAN"
1855,1860,1840,1850,987900,"2023-06-26","SFAN"
1850,1855,1840,1850,6108000,"2023-06-27","SFAN"
1855,1860,1850,1860,1059100,"2023-07-03","SFAN"
1850,1850,1775,1795,948100,"2023-07-04","SFAN"
1790,1805,1750,1805,1051300,"2023-07-05","SFAN"
1800,1800,1785,1800,1001700,"2023-07-06","SFAN"
1795,1795,1780,1785,929300,"2023-07-07","SFAN"
1785,1790,1780,1790,909300,"2023-07-10","SFAN"
1790,1805,1790,1805,1091500,"2023-07-11","SFAN"
1800,1800,1765,1795,979300,"2023-07-12","SFAN"
1795,1800,1790,1795,868600,"2023-07-13","SFAN"
1795,1805,1785,1795,772800,"2023-07-14","SFAN"
1795,1795,1785,1795,864500,"2023-07-17","SFAN"
1800,1800,1790,1800,1200900,"2023-07-18","SFAN"
1800,1805,1795,1800,1059600,"2023-07-20","SFAN"
1795,1805,1795,1805,1016000,"2023-07-21","SFAN"
1800,1815,1800,1805,1178200,"2023-07-24","SFAN"
1805,1810,1805,1810,1358500,"2023-07-25","SFAN"
1810,1880,1810,1880,988800,"2023-07-26","SFAN"
1885,2020,1840,1880,655700,"2023-07-27","SFAN"
1870,1875,1845,1865,813000,"2023-07-28","SFAN"
1865,1865,1840,1850,892400,"2023-07-31","SFAN"
1850,1850,1830,1840,698200,"2023-08-01","SFAN"
1840,1950,1840,1855,778400,"2023-08-02","SFAN"
1855,2290,1850,1855,508300,"2023-08-03","SFAN"
1855,2000,1855,1865,360500,"2023-08-04","SFAN"
1865,1955,1850,1865,254400,"2023-08-07","SFAN"
1860,1960,1855,1860,335800,"2023-08-08","SFAN"
1870,1945,1865,1900,321600,"2023-08-09","SFAN"
1895,1990,1870,1875,528900,"2023-08-10","SFAN"
1875,1935,1870,1870,283600,"2023-08-11","SFAN"
1870,1925,1855,1875,280200,"2023-08-14","SFAN"
1915,1915,1875,1875,326200,"2023-08-15","SFAN"
1875,1980,1865,1875,283000,"2023-08-16","SFAN"
1865,1950,1860,1885,424800,"2023-08-18","SFAN"
1900,1900,1835,1870,548300,"2023-08-21","SFAN"
1870,1885,1845,1870,648700,"2023-08-22","SFAN"
1860,1870,1850,1860,713000,"2023-08-23","SFAN"
1865,1885,1865,1870,539300,"2023-08-24","SFAN"
1860,1885,1860,1870,457000,"2023-08-25","SFAN"
1865,1895,1860,1870,547900,"2023-08-28","SFAN"
1865,1885,1865,1880,703600,"2023-08-29","SFAN"
1865,1910,1865,1890,814300,"2023-08-30","SFAN"
1890,1920,1880,1885,9e+05,"2023-08-31","SFAN"
1860,1910,1860,1875,824400,"2023-09-01","SFAN"
1865,1900,1865,1875,906200,"2023-09-04","SFAN"
1865,1900,1865,1875,1107200,"2023-09-05","SFAN"
1870,1900,1870,1895,951000,"2023-09-06","SFAN"
1900,1925,1895,1915,847800,"2023-09-07","SFAN"
1930,1940,1890,1905,802800,"2023-09-08","SFAN"
1910,1955,1900,1930,987500,"2023-09-11","SFAN"
1935,2100,1935,2000,966000,"2023-09-12","SFAN"
1990,2100,1985,1995,816000,"2023-09-13","SFAN"
1980,2150,1975,1995,994900,"2023-09-14","SFAN"
1995,2050,1995,2020,878000,"2023-09-15","SFAN"
2100,2100,2000,2020,987900,"2023-09-18","SFAN"
2000,2080,2000,2030,926600,"2023-09-19","SFAN"
2040,2040,2010,2020,981000,"2023-09-20","SFAN"
2010,2020,2010,2020,1049700,"2023-09-21","SFAN"
2010,2060,1970,2010,1005000,"2023-09-22","SFAN"
2000,2060,2000,2010,1007200,"2023-09-25","SFAN"
2010,2070,2010,2020,997300,"2023-09-26","SFAN"
2010,2050,2010,2020,1008700,"2023-09-27","SFAN"
2010,2030,2010,2010,941800,"2023-09-29","SFAN"
2010,2050,1955,2040,1063500,"2023-10-02","SFAN"
2030,2060,2020,2020,1092500,"2023-10-03","SFAN"
2020,2020,1995,1995,994600,"2023-10-04","SFAN"
2000,2000,1985,1995,760500,"2023-10-05","SFAN"
1990,2040,1990,2020,747900,"2023-10-06","SFAN"
2000,2040,2000,2040,749200,"2023-10-09","SFAN"
2030,2030,1990,2000,847800,"2023-10-10","SFAN"
2010,2030,2010,2020,885100,"2023-10-11","SFAN"
1995,2000,1930,1960,880300,"2023-10-12","SFAN"
1995,2030,1995,2020,630600,"2023-10-13","SFAN"
2010,2020,2010,2010,746700,"2023-10-16","SFAN"
2000,2010,2000,2010,597300,"2023-10-17","SFAN"
2010,2090,1990,2000,484700,"2023-10-18","SFAN"
2000,2000,1935,1935,487000,"2023-10-19","SFAN"
1940,1945,1910,1935,375100,"2023-10-20","SFAN"
1940,1940,1920,1925,434100,"2023-10-23","SFAN"
1930,1930,1915,1925,493500,"2023-10-24","SFAN"
1930,1930,1925,1930,436300,"2023-10-25","SFAN"
1930,1930,1910,1915,357200,"2023-10-26","SFAN"
1920,1930,1915,1915,417600,"2023-10-27","SFAN"
1915,1915,1895,1900,318300,"2023-10-30","SFAN"
1900,1900,1875,1890,282700,"2023-10-31","SFAN"
1895,1895,1875,1880,361000,"2023-11-01","SFAN"
1885,1895,1885,1890,376600,"2023-11-02","SFAN"
1890,1895,1885,1890,319000,"2023-11-03","SFAN"
1890,1890,1885,1890,381500,"2023-11-06","SFAN"
1890,1890,1880,1885,425300,"2023-11-07","SFAN"
1885,1885,1875,1875,487800,"2023-11-08","SFAN"
1880,1880,1865,1870,501400,"2023-11-09","SFAN"
1870,1870,1860,1865,396500,"2023-11-10","SFAN"
1870,1880,1865,1875,519700,"2023-11-13","SFAN"
1875,1895,1875,1890,556400,"2023-11-14","SFAN"
1890,1895,1885,1890,652800,"2023-11-15","SFAN"
1890,1890,1890,1890,530000,"2023-11-16","SFAN"
1890,1890,1885,1890,477700,"2023-11-17","SFAN"
1890,1895,1880,1885,567000,"2023-11-20","SFAN"
1885,1905,1885,1895,686200,"2023-11-21","SFAN"
1895,1895,1885,1890,794400,"2023-11-22","SFAN"
1890,1900,1885,1900,687500,"2023-11-23","SFAN"
1895,1905,1895,1900,695900,"2023-11-24","SFAN"
1895,1905,1895,1895,582700,"2023-11-27","SFAN"
1895,1910,1895,1905,809800,"2023-11-28","SFAN"
1905,1905,1900,1900,893900,"2023-11-29","SFAN"
1900,1910,1900,1905,851800,"2023-11-30","SFAN"
1905,1910,1905,1905,791900,"2023-12-01","SFAN"
1905,1915,1905,1910,850600,"2023-12-04","SFAN"
1905,1920,1900,1910,990400,"2023-12-05","SFAN"
1910,1915,1900,1910,996900,"2023-12-06","SFAN"
1910,1920,1910,1910,836800,"2023-12-07","SFAN"
1910,1910,1900,1910,839400,"2023-12-08","SFAN"
1910,1910,1910,1910,785700,"2023-12-11","SFAN"
1905,1925,1905,1915,943900,"2023-12-12","SFAN"
1915,1915,1905,1905,1046100,"2023-12-13","SFAN"
1905,1950,1905,1925,913400,"2023-12-14","SFAN"
1910,1940,1910,1930,744400,"2023-12-15","SFAN"
1920,1930,1920,1920,676400,"2023-12-18","SFAN"
1920,1940,1920,1930,737000,"2023-12-19","SFAN"
1920,1940,1920,1930,987300,"2023-12-20","SFAN"
1930,1950,1930,1935,779300,"2023-12-21","SFAN"
1930,1940,1930,1930,621700,"2023-12-22","SFAN"
1930,1945,1930,1940,620300,"2023-12-27","SFAN"
1940,1940,1930,1940,26414100,"2023-12-28","SFAN"
1940,1955,1940,1945,432900,"2023-12-29","SFAN"
1945,1980,1945,1980,406500,"2024-01-02","SFAN"
1965,1990,1965,1985,251700,"2024-01-03","SFAN"
1980,1995,1970,1980,202700,"2024-01-04","SFAN"
1975,1985,1970,1975,202800,"2024-01-05","SFAN"
1995,1995,1975,1980,252900,"2024-01-08","SFAN"
1980,1985,1975,1975,202600,"2024-01-09","SFAN"
1975,1985,1975,1980,202700,"2024-01-10","SFAN"
1980,1980,1980,1980,177100,"2024-01-11","SFAN"
1980,1980,1975,1975,155400,"2024-01-12","SFAN"
1975,1980,1950,1955,164700,"2024-01-15","SFAN"
1955,1955,1925,1930,165200,"2024-01-16","SFAN"
1935,1935,1915,1925,156100,"2024-01-17","SFAN"
1930,1930,1905,1910,212600,"2024-01-18","SFAN"
1915,1915,1895,1900,140100,"2024-01-19","SFAN"
1905,1905,1890,1895,200700,"2024-01-22","SFAN"
1905,1905,1895,1895,189700,"2024-01-23","SFAN"
1900,1905,1895,1895,160700,"2024-01-24","SFAN"
1900,1930,1900,1910,128000,"2024-01-25","SFAN"
1905,1920,1900,1910,192400,"2024-01-26","SFAN"
1910,1915,1885,1900,167100,"2024-01-29","SFAN"
1905,1905,1895,1905,184700,"2024-01-30","SFAN"
1905,1915,1905,1910,186000,"2024-01-31","SFAN"
1910,1915,1910,1915,172800,"2024-02-01","SFAN"
1915,1915,1905,1910,157600,"2024-02-02","SFAN"
1905,1910,1895,1900,180600,"2024-02-05","SFAN"
1905,1905,1900,1905,151100,"2024-02-06","SFAN"
1910,1910,1900,1905,145200,"2024-02-07","SFAN"
1905,1910,1895,1895,166400,"2024-02-12","SFAN"
1900,1900,1890,1890,174100,"2024-02-13","SFAN"
1895,1895,1890,1890,158500,"2024-02-15","SFAN"
1895,1895,1885,1890,158600,"2024-02-16","SFAN"
1895,1895,1885,1890,137900,"2024-02-19","SFAN"
1895,1895,1885,1895,151400,"2024-02-20","SFAN"
1895,1895,1880,1885,192000,"2024-02-21","SFAN"
1890,1890,1880,1880,149500,"2024-02-22","SFAN"
1885,1885,1875,1875,145300,"2024-02-23","SFAN"
1880,1880,1865,1870,163000,"2024-02-26","SFAN"
1875,1875,1860,1865,142000,"2024-02-27","SFAN"
1865,1870,1860,1860,134400,"2024-02-28","SFAN"
1865,1865,1850,1860,127800,"2024-02-29","SFAN"
1860,1860,1845,1855,129900,"2024-03-01","SFAN"
1860,1860,1845,1855,151700,"2024-03-04","SFAN"
1855,1855,1840,1855,157300,"2024-03-05","SFAN"
1860,1860,1850,1855,161800,"2024-03-06","SFAN"
1860,1860,1840,1855,162200,"2024-03-07","SFAN"
1860,1860,1845,1850,162100,"2024-03-08","SFAN"
1855,1855,1835,1845,143200,"2024-03-13","SFAN"
1850,1850,1830,1830,147300,"2024-03-14","SFAN"
1835,1835,1810,1810,142700,"2024-03-15","SFAN"
1815,1815,1795,1800,150800,"2024-03-18","SFAN"
1805,1810,1795,1800,146900,"2024-03-19","SFAN"
1805,1805,1785,1795,157600,"2024-03-20","SFAN"
1795,1795,1790,1795,141500,"2024-03-21","SFAN"
1800,1800,1785,1790,147100,"2024-03-22","SFAN"
1795,1795,1775,1780,160200,"2024-03-25","SFAN"
1785,1785,1770,1785,141100,"2024-03-26","SFAN"
1785,1785,1775,1780,149300,"2024-03-27","SFAN"
1780,1780,1770,1775,146400,"2024-03-28","SFAN"
1780,1780,1760,1765,127000,"2024-04-01","SFAN"
1765,1765,1745,1750,136400,"2024-04-02","SFAN"
1750,1750,1730,1750,111100,"2024-04-03","SFAN"
1750,1760,1745,1760,93400,"2024-04-04","SFAN"
1760,1765,1760,1765,108000,"2024-04-05","SFAN"
1765,1765,1760,1765,131800,"2024-04-16","SFAN"
1770,1780,1765,1775,150600,"2024-04-17","SFAN"
1780,1785,1770,1785,163400,"2024-04-18","SFAN"
1785,1785,1775,1780,141000,"2024-04-19","SFAN"
1785,1790,1780,1790,174000,"2024-04-22","SFAN"
1790,1800,1785,1800,166700,"2024-04-23","SFAN"
1800,1810,1795,1810,171800,"2024-04-24","SFAN"
1805,1810,1800,1800,177300,"2024-04-25","SFAN"
1805,1810,1800,1800,155500,"2024-04-26","SFAN"
1805,1815,1805,1815,154900,"2024-04-29","SFAN"
1815,1825,1815,1820,204900,"2024-04-30","SFAN"
1820,1820,1810,1815,187200,"2024-05-02","SFAN"
1815,1815,1815,1815,194000,"2024-05-03","SFAN"
1820,1825,1815,1825,194400,"2024-05-06","SFAN"
1825,1825,1825,1825,164400,"2024-05-07","SFAN"
1825,1825,1815,1815,164800,"2024-05-08","SFAN"
1820,1820,1815,1820,211000,"2024-05-13","SFAN"
1820,1825,1820,1825,229100,"2024-05-14","SFAN"
1820,1830,1820,1830,246700,"2024-05-15","SFAN"
1830,1840,1830,1835,221900,"2024-05-16","SFAN"
1835,1835,1825,1825,194800,"2024-05-17","SFAN"
1830,1830,1815,1815,203100,"2024-05-20","SFAN"
1815,1820,1810,1815,211600,"2024-05-21","SFAN"
1820,1820,1815,1820,187100,"2024-05-22","SFAN"
1820,1825,1815,1820,188100,"2024-05-27","SFAN"
1815,1825,1815,1825,207500,"2024-05-28","SFAN"
1820,1825,1815,1815,207000,"2024-05-29","SFAN"
1815,1815,1805,1805,143500,"2024-05-30","SFAN"
1805,1810,1805,1805,154300,"2024-05-31","SFAN"
1810,1815,1805,1815,138600,"2024-06-03","SFAN"
1815,1820,1810,1820,132600,"2024-06-04","SFAN"
1820,1820,1805,1810,145800,"2024-06-05","SFAN"
1810,1820,1810,1815,126800,"2024-06-06","SFAN"
1815,1815,1810,1810,121700,"2024-06-07","SFAN"
1815,1815,1810,1810,126800,"2024-06-10","SFAN"
1815,1815,1805,1805,122300,"2024-06-11","SFAN"
1805,1805,1800,1800,111100,"2024-06-12","SFAN"
1800,1810,1800,1805,133200,"2024-06-13","SFAN"
1800,1805,1800,1800,111300,"2024-06-14","SFAN"
1805,1810,1805,1810,112300,"2024-06-19","SFAN"
1810,1815,1810,1810,116100,"2024-06-20","SFAN"
1810,1815,1810,1815,110400,"2024-06-21","SFAN"
1810,1815,1810,1815,116000,"2024-06-24","SFAN"
1810,1810,1805,1810,116200,"2024-06-25","SFAN"
1810,1820,1810,1820,137700,"2024-06-26","SFAN"
1820,1820,1805,1810,143800,"2024-06-27","SFAN"
1810,1810,1795,1805,15573100,"2024-06-28","SFAN"
1810,1815,1805,1815,165700,"2024-07-01","SFAN"
1815,1820,1815,1815,171700,"2024-07-02","SFAN"
1815,1815,1805,1810,182500,"2024-07-03","SFAN"
1815,1815,1810,1815,166700,"2024-07-04","SFAN"
1815,1825,1810,1815,149400,"2024-07-05","SFAN"
1815,1815,1805,1810,159000,"2024-07-08","SFAN"
1810,1810,1800,1800,168600,"2024-07-09","SFAN"
1800,1815,1800,1805,177500,"2024-07-10","SFAN"
1810,1815,1810,1810,166900,"2024-07-11","SFAN"
1810,1820,1805,1815,150200,"2024-07-12","SFAN"
1815,1825,1805,1805,171300,"2024-07-15","SFAN"
1810,1810,1795,1800,166900,"2024-07-16","SFAN"
1805,1810,1800,1800,155800,"2024-07-17","SFAN"
1805,1810,1800,1810,166200,"2024-07-18","SFAN"
1810,1810,1810,1810,143700,"2024-07-19","SFAN"
1810,1825,1810,1820,170700,"2024-07-22","SFAN"
1820,1825,1815,1820,183000,"2024-07-23","SFAN"
1820,1825,1810,1815,166700,"2024-07-24","SFAN"
1815,1815,1810,1810,154800,"2024-07-25","SFAN"
1810,1810,1805,1810,138400,"2024-07-26","SFAN"
1810,1810,1805,1805,138500,"2024-07-29","SFAN"
1805,1810,1800,1800,147300,"2024-07-30","SFAN"
1805,1810,1800,1805,138700,"2024-07-31","SFAN"
1805,1815,1805,1815,154900,"2024-08-01","SFAN"
1815,1820,1815,1820,132100,"2024-08-02","SFAN"
1820,1820,1805,1805,138300,"2024-08-05","SFAN"
1805,1810,1805,1810,144200,"2024-08-06","SFAN"
1810,1815,1810,1810,132700,"2024-08-07","SFAN"
1810,1810,1805,1805,138700,"2024-08-08","SFAN"
1805,1810,1805,1810,121800,"2024-08-09","SFAN"
1805,1810,1805,1810,116200,"2024-08-12","SFAN"
1810,1815,1810,1815,138000,"2024-08-13","SFAN"
1810,1810,1810,1810,144200,"2024-08-14","SFAN"
1810,1810,1805,1805,133900,"2024-08-15","SFAN"
1810,1815,1810,1810,131600,"2024-08-16","SFAN"
1815,1815,1815,1815,177400,"2024-08-19","SFAN"
1815,1820,1815,1820,126700,"2024-08-20","SFAN"
1820,1820,1815,1820,151300,"2024-08-21","SFAN"
1815,1820,1815,1820,110200,"2024-08-22","SFAN"
1820,1820,1815,1820,120200,"2024-08-23","SFAN"
1820,1825,1820,1825,118000,"2024-08-26","SFAN"
1820,1825,1820,1825,166200,"2024-08-27","SFAN"
1820,1820,1820,1820,107000,"2024-08-28","SFAN"
1820,1820,1820,1820,105600,"2024-08-29","SFAN"
1820,1825,1820,1820,127200,"2024-08-30","SFAN"
1820,1825,1820,1825,109900,"2024-09-02","SFAN"
1820,1820,1815,1815,110000,"2024-09-03","SFAN"
1815,1825,1815,1820,182600,"2024-09-04","SFAN"
1825,1825,1820,1825,126200,"2024-09-05","SFAN"
1825,1835,1825,1830,136800,"2024-09-06","SFAN"
1830,1830,1830,1830,98400,"2024-09-09","SFAN"
1830,1835,1830,1835,118500,"2024-09-10","SFAN"
1835,1840,1835,1835,109300,"2024-09-11","SFAN"
1835,1840,1835,1840,99500,"2024-09-12","SFAN"
1840,1840,1835,1835,109200,"2024-09-13","SFAN"
1835,1840,1835,1835,109200,"2024-09-17","SFAN"
1835,1840,1830,1835,112500,"2024-09-18","SFAN"
1840,1855,1840,1845,143100,"2024-09-19","SFAN"
1845,1845,1840,1840,114900,"2024-09-20","SFAN"
1840,1840,1835,1840,109000,"2024-09-23","SFAN"
1840,1845,1840,1845,124900,"2024-09-24","SFAN"
1845,1850,1845,1845,173200,"2024-09-25","SFAN"
1845,1845,1845,1845,114100,"2024-09-26","SFAN"
1840,1840,1835,1840,126500,"2024-09-27","SFAN"
1840,1840,1840,1840,140100,"2024-09-30","SFAN"
1840,1845,1840,1845,108600,"2024-10-01","SFAN"
1840,1840,1840,1840,108700,"2024-10-02","SFAN"
1840,1845,1840,1840,119500,"2024-10-03","SFAN"
1840,1845,1840,1840,97900,"2024-10-04","SFAN"
1840,1840,1840,1840,87000,"2024-10-07","SFAN"
1840,1840,1835,1835,92500,"2024-10-08","SFAN"
1835,1840,1835,1835,109000,"2024-10-09","SFAN"
1840,1840,1835,1840,108900,"2024-10-10","SFAN"
1840,1840,1840,1840,119700,"2024-10-11","SFAN"
1835,1845,1835,1840,114400,"2024-10-14","SFAN"
1845,1850,1845,1850,124600,"2024-10-15","SFAN"
1845,1850,1845,1850,135300,"2024-10-16","SFAN"
1850,1850,1845,1850,189900,"2024-10-17","SFAN"
1850,1855,1850,1855,131600,"2024-10-18","SFAN"
1855,1860,1850,1855,147000,"2024-10-21","SFAN"
1850,1860,1850,1860,152100,"2024-10-22","SFAN"
1860,1865,1845,1860,161700,"2024-10-23","SFAN"
1855,1865,1850,1860,166000,"2024-10-24","SFAN"
1855,1860,1855,1855,177500,"2024-10-25","SFAN"
1855,1860,1855,1855,163600,"2024-10-28","SFAN"
1855,1860,1850,1860,171800,"2024-10-29","SFAN"
1860,1860,1855,1855,192900,"2024-10-30","SFAN"
1855,1865,1850,1860,194200,"2024-10-31","SFAN"
1855,1860,1855,1855,171700,"2024-11-01","SFAN"