Spaces:
Sleeping
Sleeping
File size: 142,523 Bytes
c50f516 074b78e | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 | ticker,date,open,high,low,close
FANG,2012-10-12,15.6225,16.0254,15.342,15.342
FANG,2012-10-15,15.3872,15.6319,15.342,15.5595
FANG,2012-10-16,15.4022,15.7355,15.1218,15.5952
FANG,2012-10-17,15.5171,15.8418,15.342,15.5171
FANG,2012-10-18,15.4277,15.6667,15.3608,15.5171
FANG,2012-10-19,15.5359,15.6047,15.2611,15.2611
FANG,2012-10-22,15.342,15.3514,14.8412,14.9297
FANG,2012-10-23,14.7726,15.1641,14.6841,15.0154
FANG,2012-10-24,14.8328,15.3147,14.8328,15.2441
FANG,2012-10-25,15.7618,15.7618,14.2398,14.9297
FANG,2012-10-26,15.3514,15.3514,14.5523,15.0248
FANG,2012-10-31,14.4638,14.9297,14.4638,14.9297
FANG,2012-11-01,14.991,15.3242,14.4733,15.1038
FANG,2012-11-02,14.895,15.1038,14.5194,14.9035
FANG,2012-11-05,14.7189,14.9035,14.4638,14.6483
FANG,2012-11-06,14.4828,15.3242,14.1052,14.911
FANG,2012-11-07,14.6841,15.2517,14.6841,14.957
FANG,2012-11-08,14.9035,15.1405,14.2793,14.6841
FANG,2012-11-09,14.316,14.8507,14.316,14.51
FANG,2012-11-12,14.429,14.51,14.3425,14.4638
FANG,2012-11-13,14.413,14.6936,13.9998,14.0638
FANG,2012-11-14,13.9998,14.4385,13.7193,14.0723
FANG,2012-11-15,14.3603,15.1313,13.7701,14.639
FANG,2012-11-16,15.3608,15.5086,14.2615,14.7462
FANG,2012-11-19,14.7726,15.1218,14.4638,15.0079
FANG,2012-11-20,15.0248,15.1595,14.7547,15.0154
FANG,2012-11-21,15.0079,15.3242,14.7726,15.0785
FANG,2012-11-23,15.1218,15.3872,14.957,15.1858
FANG,2012-11-26,15.168,15.2696,14.957,15.1313
FANG,2012-11-27,14.9655,15.1961,14.8412,15.1038
FANG,2012-11-28,15.168,15.2611,14.8855,15.1858
FANG,2012-11-29,15.3053,16.0865,15.0785,15.9199
FANG,2012-11-30,16.1657,16.2004,15.5782,15.7797
FANG,2012-12-03,15.8512,16.2182,15.2441,15.8691
FANG,2012-12-04,15.744,15.9802,15.262,15.6319
FANG,2012-12-05,15.6497,15.8691,15.4107,15.7618
FANG,2012-12-06,15.3053,15.5867,15.1858,15.4455
FANG,2012-12-07,15.4992,15.6497,15.4277,15.5595
FANG,2012-12-10,15.6847,15.71,15.2196,15.4455
FANG,2012-12-11,15.2611,15.6404,15.0785,15.3788
FANG,2012-12-12,15.3147,15.5867,15.3147,15.4644
FANG,2012-12-13,15.2611,15.7618,15.1595,15.6762
FANG,2012-12-14,15.2789,15.4738,15.1218,15.4022
FANG,2012-12-17,15.7524,16.2182,15.342,15.7618
FANG,2012-12-18,15.7185,16.8743,15.5171,16.4818
FANG,2012-12-19,16.5505,17.4362,15.8935,16.8141
FANG,2012-12-20,16.6136,16.6739,16.1657,16.6739
FANG,2012-12-21,16.3227,16.8141,15.4992,16.641
FANG,2012-12-24,16.7002,17.0494,15.7881,16.3407
FANG,2012-12-26,16.4376,16.6579,16.0178,16.3482
FANG,2012-12-27,16.2804,17.0852,16.1204,16.2559
FANG,2012-12-28,16.1392,16.5854,16.0507,16.4659
FANG,2012-12-31,16.4282,16.8489,16.2804,16.7604
FANG,2013-01-02,17.0588,17.4626,16.305,16.8649
FANG,2013-01-03,16.6918,17.0494,16.3482,16.7784
FANG,2013-01-04,16.8743,17.9643,16.6315,17.5794
FANG,2013-01-07,17.4362,18.6193,17.217,18.2081
FANG,2013-01-08,18.1374,18.4979,17.8646,18.0594
FANG,2013-01-09,18.1534,18.385,17.8833,17.9473
FANG,2013-01-10,18.304,19.2792,17.8306,18.962
FANG,2013-01-11,18.866,19.0928,18.017,18.9977
FANG,2013-01-14,19.0062,19.699,19.0062,19.1098
FANG,2013-01-15,18.9977,20.0783,18.5582,19.04
FANG,2013-01-16,18.1798,18.866,17.5879,18.6561
FANG,2013-01-17,18.7333,19.1192,18.1986,18.5139
FANG,2013-01-18,18.4979,19.1023,17.8052,18.0076
FANG,2013-01-22,18.0594,19.1888,18.0594,19.1023
FANG,2013-01-23,19.0589,19.0589,18.3671,18.7878
FANG,2013-01-24,18.6193,19.8025,18.5761,18.7878
FANG,2013-01-25,18.8924,19.9079,18.8924,19.2876
FANG,2013-01-28,19.4627,19.5069,18.7069,18.9714
FANG,2013-01-29,19.0325,19.4278,18.962,19.4016
FANG,2013-01-30,19.4193,20.0576,19.3206,19.874
FANG,2013-01-31,19.7526,19.7526,18.8924,19.6538
FANG,2013-02-01,19.778,20.1206,19.6001,19.8985
FANG,2013-02-04,19.858,19.9079,19.1455,19.7601
FANG,2013-02-05,19.7686,19.858,19.4278,19.8392
FANG,2013-02-06,19.7169,20.0133,19.4712,19.8392
FANG,2013-02-07,19.3385,19.89,19.2876,19.6538
FANG,2013-02-08,19.6275,19.9455,19.3206,19.3291
FANG,2013-02-11,19.4016,19.4016,18.6739,18.8999
FANG,2013-02-12,18.866,19.0768,18.4556,18.9093
FANG,2013-02-13,18.8924,19.2961,18.6108,18.8999
FANG,2013-02-14,19.1192,20.1028,18.8924,19.2876
FANG,2013-02-15,19.3478,19.858,19.0231,19.5502
FANG,2013-02-19,19.5662,20.0039,19.4881,20.0039
FANG,2013-02-20,19.9954,20.4087,18.5949,18.6561
FANG,2013-02-21,18.6646,18.6646,18.017,18.1714
FANG,2013-02-22,19.5069,19.8392,17.7337,18.3934
FANG,2013-02-25,18.4114,18.481,17.1567,17.3054
FANG,2013-02-26,17.3929,17.9906,17.2706,17.5794
FANG,2013-02-27,17.6122,18.8491,17.4004,18.3765
FANG,2013-02-28,18.3934,20.435,17.7073,19.9079
FANG,2013-03-01,19.7262,19.9954,19.2076,19.5823
FANG,2013-03-04,19.699,20.0491,19.138,19.6275
FANG,2013-03-05,19.6444,20.9357,19.6275,20.7767
FANG,2013-03-06,21.0392,21.0647,20.4971,20.6439
FANG,2013-03-07,20.6006,21.8158,19.7517,21.4864
FANG,2013-03-08,21.7132,21.8827,20.9442,21.828
FANG,2013-03-11,21.846,21.908,21.1099,21.4694
FANG,2013-03-12,21.4958,21.908,21.3028,21.8553
FANG,2013-03-13,21.8035,23.1354,21.6275,22.5735
FANG,2013-03-14,22.6695,22.6695,21.2342,21.7942
FANG,2013-03-15,21.846,21.8827,20.6006,21.172
FANG,2013-03-18,20.883,21.5202,20.7155,21.0307
FANG,2013-03-19,21.2416,22.0389,20.6618,20.8303
FANG,2013-03-20,21.074,21.3028,20.7334,21.0392
FANG,2013-03-21,20.9677,21.4525,20.9395,21.3113
FANG,2013-03-22,21.3819,21.5851,21.251,21.5202
FANG,2013-03-25,21.6454,22.2054,21.5824,22.0925
FANG,2013-03-26,22.1189,22.6789,21.9861,22.4859
FANG,2013-03-27,22.3043,23.0299,22.3043,22.8906
FANG,2013-03-28,23.0036,23.8545,22.8276,23.5279
FANG,2013-04-01,24.1274,24.52,23.6079,24.023
FANG,2013-04-02,24.0813,24.4484,23.4498,23.7057
FANG,2013-04-03,23.7133,23.7133,21.4609,21.846
FANG,2013-04-04,21.8035,22.1519,20.8906,21.9597
FANG,2013-04-05,21.6454,22.2412,21.5344,22.0746
FANG,2013-04-08,22.0652,23.1006,21.9315,22.8371
FANG,2013-04-09,23.0564,24.0135,22.9161,23.4591
FANG,2013-04-10,23.4498,23.8789,22.7241,22.8643
FANG,2013-04-11,22.9161,23.4073,22.004,23.2323
FANG,2013-04-12,23.2059,23.7133,22.9951,23.3472
FANG,2013-04-15,23.109,23.109,21.9231,22.6167
FANG,2013-04-16,22.7994,23.4666,22.6713,23.4404
FANG,2013-04-17,23.2408,23.2643,22.2779,22.6167
FANG,2013-04-18,22.7146,23.3811,22.3212,23.2408
FANG,2013-04-19,23.51,23.51,22.8728,22.9857
FANG,2013-04-22,23.3208,23.9674,22.9773,23.6511
FANG,2013-04-23,23.6681,24.2686,23.6333,24.1001
FANG,2013-04-24,24.0643,24.215,23.7057,23.7575
FANG,2013-04-25,24.118,24.2658,23.8196,23.9326
FANG,2013-04-26,23.8111,23.9957,23.1006,23.5626
FANG,2013-04-29,23.6511,23.6511,22.5989,22.8276
FANG,2013-04-30,23.1965,23.4404,22.9076,23.0214
FANG,2013-05-01,22.8812,23.6775,22.7486,23.1797
FANG,2013-05-02,23.1965,23.8836,23.1965,23.7575
FANG,2013-05-03,23.8111,24.247,23.8111,24.0908
FANG,2013-05-06,24.181,25.7746,24.181,25.2127
FANG,2013-05-07,25.1694,25.2522,24.4361,25.0197
FANG,2013-05-08,24.8813,26.0805,24.118,25.8865
FANG,2013-05-09,25.9232,26.009,24.9548,25.142
FANG,2013-05-10,25.1157,25.16,24.4701,25.0555
FANG,2013-05-13,24.9501,25.4225,24.8541,25.1242
FANG,2013-05-14,25.0809,25.3425,25.0122,25.3087
FANG,2013-05-15,24.8023,26.0974,23.8375,25.8442
FANG,2013-05-16,27.3247,27.7041,26.0625,26.247
FANG,2013-05-17,26.7562,28.4138,26.4758,27.5516
FANG,2013-05-20,27.7201,28.2706,27.3878,28.0815
FANG,2013-05-21,28.4044,28.4044,27.3785,27.7973
FANG,2013-05-22,28.2706,30.5447,27.9404,28.5258
FANG,2013-05-23,28.0354,30.0695,27.6345,29.1659
FANG,2013-05-24,29.2703,30.3913,28.7282,30.0882
FANG,2013-05-28,30.4807,31.4822,30.0788,30.6389
FANG,2013-05-29,30.5183,30.957,30.0788,30.6482
FANG,2013-05-30,30.4902,31.2525,30.157,30.6389
FANG,2013-05-31,30.3574,30.8835,29.5178,29.6026
FANG,2013-06-03,29.5093,30.4628,28.8251,30.333
FANG,2013-06-04,30.3499,31.0596,29.4567,29.8774
FANG,2013-06-05,30.044,30.4017,29.6487,29.7522
FANG,2013-06-06,29.7005,31.4455,29.466,30.3151
FANG,2013-06-07,30.5513,31.2432,29.9376,31.0774
FANG,2013-06-10,30.2963,31.1734,29.3691,30.4535
FANG,2013-06-11,30.2963,30.893,29.9659,30.2097
FANG,2013-06-12,30.4628,30.7207,29.9743,30.1833
FANG,2013-06-13,30.2793,30.9475,29.2958,30.6558
FANG,2013-06-14,30.6482,31.2347,30.333,30.5871
FANG,2013-06-17,30.893,30.9297,29.6213,30.2013
FANG,2013-06-18,29.676,31.0934,29.1066,30.6905
FANG,2013-06-19,30.893,31.1019,29.9376,30.3404
FANG,2013-06-20,30.0788,30.0788,28.4646,28.6143
FANG,2013-06-21,28.7545,29.3767,27.7041,29.0623
FANG,2013-06-24,28.8486,28.8486,26.9624,28.0722
FANG,2013-06-25,28.5709,29.2364,27.6071,28.8581
FANG,2013-06-26,29.1413,29.5686,28.9211,29.5009
FANG,2013-06-27,29.5535,29.6026,28.8948,28.9823
FANG,2013-06-28,29.0623,29.5273,28.5889,29.2091
FANG,2013-07-01,29.3598,30.3753,29.2958,30.044
FANG,2013-07-02,29.9037,30.4017,29.3748,30.2963
FANG,2013-07-03,30.2708,31.7684,29.9828,30.8573
FANG,2013-07-05,31.3307,31.7523,30.4628,31.4642
FANG,2013-07-08,31.6215,33.1379,31.2432,31.6459
FANG,2013-07-09,31.9547,32.3754,31.3805,31.9999
FANG,2013-07-10,32.0327,32.6559,31.4012,32.5759
FANG,2013-07-11,33.4268,33.4268,32.7256,32.9637
FANG,2013-07-12,32.7782,33.0239,31.7618,32.6559
FANG,2013-07-15,32.6107,33.1641,31.7618,32.6738
FANG,2013-07-16,32.5929,33.2348,32.1034,33.0579
FANG,2013-07-17,32.6022,34.0743,32.6022,33.0155
FANG,2013-07-18,32.9194,34.5854,32.8404,33.3834
FANG,2013-07-19,33.4437,34.8932,32.7622,34.5054
FANG,2013-07-22,34.2851,34.7247,33.7958,34.6033
FANG,2013-07-23,34.977,35.0663,33.9001,34.0056
FANG,2013-07-24,34.1204,34.1985,32.4969,32.7952
FANG,2013-07-25,32.6654,33.5228,32.5232,33.0946
FANG,2013-07-26,32.8762,34.3116,32.5674,32.8498
FANG,2013-07-29,32.8762,33.1556,32.3942,33.0239
FANG,2013-07-30,33.1114,33.2159,32.2446,33.1641
FANG,2013-07-31,33.2771,34.4536,32.6992,33.4701
FANG,2013-08-01,34.4368,38.0472,34.4368,37.3544
FANG,2013-08-02,37.2077,38.1517,36.4707,37.3894
FANG,2013-08-05,37.3206,38.6704,37.1804,37.7846
FANG,2013-08-06,37.6783,37.7752,35.873,36.995
FANG,2013-08-07,38.3711,38.4322,36.2232,37.0317
FANG,2013-08-08,37.0655,38.1799,36.642,36.898
FANG,2013-08-09,36.9065,37.426,36.7587,37.0317
FANG,2013-08-12,36.8368,37.2585,35.9427,36.8886
FANG,2013-08-13,36.8642,38.1179,36.5535,36.898
FANG,2013-08-14,36.7333,36.8452,35.3545,35.4617
FANG,2013-08-15,35.2857,35.68,34.6287,34.8838
FANG,2013-08-16,34.9581,35.9163,34.6287,35.506
FANG,2013-08-19,35.506,35.5945,34.4876,34.496
FANG,2013-08-20,34.0574,34.8226,33.7091,34.4368
FANG,2013-08-21,34.3651,35.3375,33.4024,34.3831
FANG,2013-08-22,34.4706,34.9958,34.0658,34.496
FANG,2013-08-23,34.6372,35.4617,34.0056,35.1708
FANG,2013-08-26,35.3545,36.1638,34.673,35.0663
FANG,2013-08-27,34.6899,35.8636,34.3388,34.9676
FANG,2013-08-28,35.1887,36.5997,35.153,36.3832
FANG,2013-08-29,36.1874,36.3492,35.1887,35.4532
FANG,2013-08-30,35.506,35.9521,34.5581,35.2772
FANG,2013-09-03,35.7752,36.6608,35.7752,36.5215
FANG,2013-09-04,37.442,38.9057,36.8717,38.0049
FANG,2013-09-05,38.2477,38.836,37.9314,38.2383
FANG,2013-09-06,38.5216,38.564,37.6274,38.0651
FANG,2013-09-09,38.9057,39.0016,38.1423,38.8539
FANG,2013-09-10,39.0205,39.4506,38.3343,38.9057
FANG,2013-09-11,38.9057,40.1518,38.7051,39.9146
FANG,2013-09-12,40.0455,41.1157,39.7113,40.8785
FANG,2013-09-13,41.0441,41.3962,40.2233,40.327
FANG,2013-09-16,40.7372,40.774,38.9057,39.2926
FANG,2013-09-17,39.8441,39.8441,38.6356,39.0911
FANG,2013-09-18,39.4958,39.7828,38.3437,39.1617
FANG,2013-09-19,39.381,39.5296,38.0134,38.5904
FANG,2013-09-20,38.5451,39.0205,36.7154,37.5022
FANG,2013-09-23,37.2669,38.3531,37.1004,38.1799
FANG,2013-09-24,38.7918,39.1343,38.1339,38.2477
FANG,2013-09-25,38.4322,38.6798,38.0049,38.3626
FANG,2013-09-26,38.1339,38.6261,37.5287,38.5546
FANG,2013-09-27,38.1894,38.3626,37.5738,37.8279
FANG,2013-09-30,37.234,37.8534,36.8547,37.3799
FANG,2013-10-01,37.3544,38.388,37.3527,38.0651
FANG,2013-10-02,37.7846,38.4491,36.9761,37.8891
FANG,2013-10-03,37.9146,38.6449,37.0392,38.4228
FANG,2013-10-04,38.4143,41.5194,38.2929,40.3345
FANG,2013-10-07,39.8441,40.95,39.5815,40.1151
FANG,2013-10-08,40.0972,40.2995,38.0914,39.0648
FANG,2013-10-09,39.1617,39.3876,37.715,38.0304
FANG,2013-10-10,38.5216,39.381,38.1094,38.2929
FANG,2013-10-11,38.0651,39.7198,37.8938,39.1871
FANG,2013-10-14,39.0111,40.8963,38.5047,40.7834
FANG,2013-10-15,40.7372,42.3619,39.8601,41.0723
FANG,2013-10-16,41.3594,44.2528,41.3594,43.4131
FANG,2013-10-17,43.3521,44.1652,42.5642,43.9911
FANG,2013-10-18,44.3959,45.9281,44.0533,45.7437
FANG,2013-10-21,45.4011,47.4878,44.7526,46.2444
FANG,2013-10-22,46.7857,47.3033,43.9826,44.1125
FANG,2013-10-23,43.8772,43.8848,40.5716,43.0452
FANG,2013-10-24,43.3436,47.3927,43.0639,47.3381
FANG,2013-10-25,47.981,49.2328,46.4703,46.7443
FANG,2013-10-28,47.2685,48.0496,46.2538,46.9193
FANG,2013-10-29,47.5132,48.0337,46.411,47.4003
FANG,2013-10-30,47.3381,47.9282,46.6802,47.0859
FANG,2013-10-31,46.6115,46.9014,43.4038,45.2805
FANG,2013-11-01,45.0763,45.5432,42.2469,44.3959
FANG,2013-11-04,44.6386,46.8834,43.7266,46.603
FANG,2013-11-05,51.311,51.4683,46.9899,48.3387
FANG,2013-11-06,48.2256,48.9947,45.867,46.8657
FANG,2013-11-07,48.2256,49.0935,44.2716,47.3381
FANG,2013-11-08,47.26,47.7522,46.522,46.8742
FANG,2013-11-11,47.0765,47.2421,46.54,46.7169
FANG,2013-11-12,46.506,46.8326,45.3756,46.025
FANG,2013-11-13,46.059,47.0765,45.6646,46.5945
FANG,2013-11-14,46.315,47.1395,44.8411,46.5673
FANG,2013-11-15,46.6802,47.0068,46.1474,46.9287
FANG,2013-11-18,47.0444,47.1302,43.2974,44.0175
FANG,2013-11-19,44.1652,44.4467,42.519,42.7977
FANG,2013-11-20,43.2278,44.1926,42.4456,42.7459
FANG,2013-11-21,43.2014,45.8208,42.9379,45.3596
FANG,2013-11-22,45.1743,46.1569,44.6123,45.1743
FANG,2013-11-25,45.1836,45.4189,42.8862,44.6028
FANG,2013-11-26,44.7111,46.0411,44.4993,45.2448
FANG,2013-11-27,45.1045,45.6571,43.2372,43.8848
FANG,2013-11-29,43.5091,44.3243,42.6404,43.6033
FANG,2013-12-02,43.7614,44.8062,42.9999,44.1567
FANG,2013-12-03,44.2284,45.7352,43.3059,44.0353
FANG,2013-12-04,43.8349,45.0001,43.4386,44.2284
FANG,2013-12-05,44.0881,44.9031,42.7459,43.1327
FANG,2013-12-06,44.2979,44.5426,40.1772,40.485
FANG,2013-12-09,40.581,41.0357,38.7579,39.5119
FANG,2013-12-10,39.6605,41.6325,39.5815,40.327
FANG,2013-12-11,40.2638,40.5095,39.4506,39.5466
FANG,2013-12-12,39.8186,40.6525,39.2558,39.413
FANG,2013-12-13,39.5635,39.8365,38.1094,39.2126
FANG,2013-12-16,39.5899,40.4916,39.1523,39.877
FANG,2013-12-17,39.6426,40.8785,38.8078,40.4305
FANG,2013-12-18,40.3693,42.0089,39.7828,40.6263
FANG,2013-12-19,41.0817,43.7445,40.1687,43.6569
FANG,2013-12-20,43.8254,44.953,43.3869,44.5258
FANG,2013-12-23,44.2895,45.8397,43.9299,45.673
FANG,2013-12-24,45.6025,45.9235,45.2995,45.6025
FANG,2013-12-26,45.7258,46.6115,45.2363,46.2266
FANG,2013-12-27,46.2887,47.1894,45.6204,46.7592
FANG,2013-12-30,46.6388,47.165,45.3428,45.5253
FANG,2013-12-31,45.4547,47.1217,45.2015,46.3592
FANG,2014-01-02,46.139,46.9719,43.4386,44.8505
FANG,2014-01-03,44.9126,45.849,42.0889,43.1157
FANG,2014-01-06,42.9567,43.1751,41.238,42.5821
FANG,2014-01-07,42.7807,43.8688,42.0089,42.423
FANG,2014-01-08,42.423,42.7186,41.1241,41.7377
FANG,2014-01-09,41.782,42.1407,39.317,39.9053
FANG,2014-01-10,39.8271,41.3773,39.6699,41.1759
FANG,2014-01-13,40.3523,41.3265,38.6166,38.9508
FANG,2014-01-14,39.0553,41.3086,38.5904,41.2107
FANG,2014-01-15,41.4394,42.7459,41.3867,42.0983
FANG,2014-01-16,42.0983,42.8504,41.4234,42.6141
FANG,2014-01-17,42.8673,43.3436,41.7547,42.5266
FANG,2014-01-21,42.6141,43.4649,41.8075,43.0263
FANG,2014-01-22,43.1327,45.2628,42.9567,44.9031
FANG,2014-01-23,44.8062,45.032,43.4131,44.2189
FANG,2014-01-24,44.1831,44.1831,42.0889,42.8409
FANG,2014-01-27,42.8409,43.6569,41.43,41.6775
FANG,2014-01-28,41.8414,44.2284,41.8414,43.6569
FANG,2014-01-29,43.0357,44.1501,42.343,42.5981
FANG,2014-01-30,43.0799,45.192,43.0799,45.032
FANG,2014-01-31,44.4213,46.7443,43.9206,45.5705
FANG,2014-02-03,45.9733,46.0778,43.433,43.9036
FANG,2014-02-04,44.1125,46.1296,44.1125,45.2713
FANG,2014-02-05,44.4815,46.506,44.1831,46.428
FANG,2014-02-06,46.5945,48.5731,46.5484,47.1395
FANG,2014-02-07,50.1468,51.7242,48.2256,49.7251
FANG,2014-02-10,50.1721,51.4155,49.0935,50.4254
FANG,2014-02-11,50.3641,51.9125,49.1547,51.6442
FANG,2014-02-12,51.6969,52.4594,50.671,50.8198
FANG,2014-02-13,50.4254,52.0047,49.6714,51.6273
FANG,2014-02-14,51.4767,52.4499,50.847,52.2936
FANG,2014-02-18,52.2306,54.2383,51.2338,53.4928
FANG,2014-02-19,53.5981,54.8284,52.9506,53.5106
FANG,2014-02-20,53.3874,55.1353,52.801,54.9423
FANG,2014-02-21,56.0887,56.4727,55.1682,56.0972
FANG,2014-02-24,56.4059,59.6126,56.3795,56.8078
FANG,2014-02-25,57.4921,57.4921,55.0778,55.8788
FANG,2014-02-26,56.019,57.0901,54.2731,56.5809
FANG,2014-02-27,56.4897,57.2897,55.7733,56.0097
FANG,2014-02-28,56.115,56.7287,55.8242,56.3965
FANG,2014-03-03,56.0097,57.3152,55.6727,56.4642
FANG,2014-03-04,57.0093,57.9796,56.7815,57.4054
FANG,2014-03-05,57.4394,57.7952,55.2915,56.1405
FANG,2014-03-06,56.0623,56.7202,54.5451,55.0176
FANG,2014-03-07,55.4308,56.2215,54.8095,56.0021
FANG,2014-03-10,55.9579,56.0708,53.4843,55.2557
FANG,2014-03-11,55.1587,56.4897,52.9572,54.3588
FANG,2014-03-12,54.0114,55.6858,53.2641,55.3705
FANG,2014-03-13,56.4144,56.5085,54.9065,55.5456
FANG,2014-03-14,55.6078,56.3965,55.2463,55.7367
FANG,2014-03-17,56.2215,56.9471,55.6247,56.0445
FANG,2014-03-18,56.1235,57.6408,56.0708,57.5786
FANG,2014-03-19,57.4742,57.8346,56.1659,56.4577
FANG,2014-03-20,56.3428,57.9721,55.2661,57.1485
FANG,2014-03-21,57.2087,57.9514,56.132,56.2967
FANG,2014-03-24,56.5537,56.8944,54.5206,56.2308
FANG,2014-03-25,56.3428,56.9395,55.2463,56.3608
FANG,2014-03-26,56.9029,57.9288,56.0708,56.8859
FANG,2014-03-27,56.87,60.4005,56.87,59.6484
FANG,2014-03-28,59.9111,61.2767,59.2276,61.1026
FANG,2014-03-31,61.6815,62.233,58.7383,59.0103
FANG,2014-04-01,59.0008,60.183,56.9838,58.2177
FANG,2014-04-02,58.2799,60.841,57.9721,60.4655
FANG,2014-04-03,61.0848,61.0848,58.7449,59.5336
FANG,2014-04-04,61.0848,61.0848,58.1838,58.9548
FANG,2014-04-07,57.8601,58.5547,56.149,57.1297
FANG,2014-04-08,57.1297,58.7882,56.4577,58.3854
FANG,2014-04-09,59.0591,60.3741,58.4041,59.6653
FANG,2014-04-10,59.6126,59.9111,56.4812,57.5363
FANG,2014-04-11,57.6766,61.9977,56.5462,59.2625
FANG,2014-04-14,59.9986,62.233,59.6126,61.4697
FANG,2014-04-15,60.0522,61.7803,58.5791,60.5596
FANG,2014-04-16,61.5055,62.7337,60.6997,61.7954
FANG,2014-04-17,61.9799,64.9955,61.8434,64.2943
FANG,2014-04-21,64.8731,65.4426,62.9992,65.3278
FANG,2014-04-22,66.126,67.2583,64.8374,65.1001
FANG,2014-04-23,65.0473,65.9076,64.3217,64.7763
FANG,2014-04-24,64.4271,66.5288,64.171,66.1175
FANG,2014-04-25,65.9951,65.9951,62.3582,62.6293
FANG,2014-04-28,62.6812,63.6101,60.7704,62.2085
FANG,2014-04-29,62.6999,64.0044,62.315,63.3117
FANG,2014-04-30,63.1291,63.4444,61.5412,63.068
FANG,2014-05-01,63.1555,64.4693,61.6392,62.4815
FANG,2014-05-02,63.0755,65.1263,62.6019,64.6699
FANG,2014-05-05,64.2162,65.7853,63.6025,64.5484
FANG,2014-05-06,64.3395,64.8638,63.7024,64.2116
FANG,2014-05-07,64.6276,67.0652,62.7694,66.3838
FANG,2014-05-08,63.6364,65.7485,62.0495,62.907
FANG,2014-05-09,62.233,64.0666,61.4622,62.4533
FANG,2014-05-12,62.8402,65.5301,62.251,63.7512
FANG,2014-05-13,64.1974,65.2525,63.3399,64.6369
FANG,2014-05-14,64.6699,65.2778,62.907,63.1376
FANG,2014-05-15,62.8646,63.1639,59.3689,60.8655
FANG,2014-05-16,60.7948,62.0062,59.2974,61.9534
FANG,2014-05-19,61.5855,62.9427,61.5412,62.3742
FANG,2014-05-20,62.4439,62.8222,60.9125,61.5055
FANG,2014-05-21,62.0495,64.171,62.0495,63.7418
FANG,2014-05-22,63.8199,65.0473,63.3399,64.0224
FANG,2014-05-23,63.8557,65.1528,63.6552,63.8048
FANG,2014-05-27,63.8632,64.1286,61.6815,62.6537
FANG,2014-05-28,62.6387,63.0585,61.595,62.585
FANG,2014-05-29,62.7337,66.5645,62.1192,65.7664
FANG,2014-05-30,66.2238,66.5824,65.1348,66.1712
FANG,2014-06-02,67.4936,68.7906,66.0573,66.7227
FANG,2014-06-03,66.6973,68.8094,66.2606,68.6409
FANG,2014-06-04,68.6946,69.9228,67.5124,68.8518
FANG,2014-06-05,68.9412,70.0198,67.9679,69.4683
FANG,2014-06-06,70.0811,71.4552,69.5896,71.089
FANG,2014-06-09,71.3865,72.1047,70.1855,71.8863
FANG,2014-06-10,72.7625,73.3414,71.3338,72.1752
FANG,2014-06-11,71.5888,74.0521,71.1145,73.5014
FANG,2014-06-12,74.2544,75.3058,73.2002,74.2449
FANG,2014-06-13,74.8068,77.4875,74.0766,77.1026
FANG,2014-06-16,77.3135,79.1619,76.4258,78.8137
FANG,2014-06-17,78.8994,80.86,77.9177,79.1271
FANG,2014-06-18,80.2068,81.8191,77.9177,79.1986
FANG,2014-06-19,79.5046,79.5046,77.4085,78.0645
FANG,2014-06-20,78.4363,79.5046,77.4085,78.7158
FANG,2014-06-23,79.2344,80.2236,78.1276,80.1361
FANG,2014-06-24,79.0754,79.3718,76.3995,76.8758
FANG,2014-06-25,77.1467,80.0919,76.9708,79.3898
FANG,2014-06-26,79.2937,79.7813,76.8833,78.2763
FANG,2014-06-27,78.056,78.7864,77.5844,77.7529
FANG,2014-06-30,78.136,78.7591,77.5421,77.848
FANG,2014-07-01,78.8994,79.3192,77.3135,78.6989
FANG,2014-07-02,78.4598,79.2711,76.806,77.4
FANG,2014-07-03,77.8132,78.1634,76.629,77.8565
FANG,2014-07-07,77.848,78.6631,76.006,76.5397
FANG,2014-07-08,76.023,76.3665,73.7791,75.366
FANG,2014-07-09,76.1378,76.5933,74.9293,76.5237
FANG,2014-07-10,74.5048,75.8761,72.6062,75.1467
FANG,2014-07-11,75.1288,75.8319,73.0619,73.8243
FANG,2014-07-14,74.3334,77.0847,74.1734,75.9119
FANG,2014-07-15,75.4883,76.0955,72.5102,73.0797
FANG,2014-07-16,73.5758,75.3838,73.2275,74.9461
FANG,2014-07-17,75.2343,77.3219,73.6379,74.2638
FANG,2014-07-18,74.1396,76.567,74.1396,75.9713
FANG,2014-07-21,75.4103,78.7864,75.3923,77.1383
FANG,2014-07-22,76.4447,76.8758,75.7614,75.8846
FANG,2014-07-23,76.2696,77.0508,75.6126,77.0141
FANG,2014-07-24,77.2494,78.0927,76.1463,77.1552
FANG,2014-07-25,76.2338,76.6028,74.7176,75.1288
FANG,2014-07-28,75.3058,75.479,73.2812,74.3429
FANG,2014-07-29,74.1584,75.989,73.5664,75.0337
FANG,2014-07-30,75.3923,76.4352,73.8864,74.2986
FANG,2014-07-31,73.6464,73.7282,71.0288,72.0877
FANG,2014-08-01,72.1752,72.194,68.3613,70.1497
FANG,2014-08-04,70.5808,72.0877,69.8174,71.5446
FANG,2014-08-05,71.8957,72.5367,68.5298,69.1943
FANG,2014-08-06,70.0641,71.2368,68.3972,68.8357
FANG,2014-08-07,69.072,69.9135,65.6355,67.134
FANG,2014-08-08,67.3279,68.6691,67.101,67.8964
FANG,2014-08-11,68.5995,68.608,67.1613,67.9321
FANG,2014-08-12,67.4852,67.9143,66.3292,66.6625
FANG,2014-08-13,66.766,68.3435,66.766,67.662
FANG,2014-08-14,67.5896,68.2127,65.4426,66.5015
FANG,2014-08-15,67.6969,68.9242,66.9767,68.7736
FANG,2014-08-18,69.0457,70.1591,67.8625,69.9417
FANG,2014-08-19,69.985,71.7309,69.792,70.1328
FANG,2014-08-20,69.7835,70.6156,69.0372,70.3418
FANG,2014-08-21,70.448,71.1315,69.809,70.7813
FANG,2014-08-22,70.8349,70.8349,68.9675,70.1158
FANG,2014-08-25,70.4226,71.7902,69.8533,71.3601
FANG,2014-08-26,71.6773,74.9546,71.4825,73.5344
FANG,2014-08-27,73.8694,73.8694,71.6952,72.4143
FANG,2014-08-28,71.905,73.1391,71.8148,72.9367
FANG,2014-08-29,73.2087,76.1106,73.2087,75.6992
FANG,2014-09-02,75.8225,76.023,72.5187,72.9649
FANG,2014-09-03,73.6294,74.1123,72.1583,73.5014
FANG,2014-09-04,73.6115,73.9636,68.5214,69.6932
FANG,2014-09-05,69.0457,69.9765,68.1534,69.4768
FANG,2014-09-08,69.0908,69.0993,66.845,67.8691
FANG,2014-09-09,67.9321,69.3601,66.2512,67.0305
FANG,2014-09-10,66.6342,68.127,65.4097,67.3279
FANG,2014-09-11,66.3838,68.5214,66.3199,68.2644
FANG,2014-09-12,67.8625,68.2644,66.477,67.1199
FANG,2014-09-15,66.8724,67.7392,65.9255,66.8357
FANG,2014-09-16,66.9325,69.9417,66.4074,68.5741
FANG,2014-09-17,68.2917,69.5163,67.5124,68.1185
FANG,2014-09-18,66.5476,67.9228,65.9678,66.7839
FANG,2014-09-19,66.9767,67.5029,65.5217,66.2332
FANG,2014-09-22,66.1975,66.2332,63.9339,64.3988
FANG,2014-09-23,64.2679,65.6883,63.6807,63.8557
FANG,2014-09-24,64.0486,65.2863,61.9441,65.1348
FANG,2014-09-25,64.812,64.987,63.0134,63.6458
FANG,2014-09-26,63.6194,64.8459,63.0039,64.5569
FANG,2014-09-29,65.723,67.4587,65.1001,67.2912
FANG,2014-09-30,67.4587,67.7646,64.331,65.5565
FANG,2014-10-01,66.0131,67.2394,64.2501,65.2336
FANG,2014-10-02,64.3903,67.4494,62.874,65.9951
FANG,2014-10-03,66.1015,66.2606,63.5677,63.9959
FANG,2014-10-06,64.1116,65.3823,63.068,64.8459
FANG,2014-10-07,64.5833,65.3362,62.5399,62.6387
FANG,2014-10-08,62.1992,64.3556,60.1228,64.1024
FANG,2014-10-09,63.4972,63.4972,60.104,60.7252
FANG,2014-10-10,60.3138,60.3572,55.3518,56.7664
FANG,2014-10-13,55.4495,57.4562,51.2065,51.9077
FANG,2014-10-14,51.7242,54.1423,49.8813,51.2338
FANG,2014-10-15,50.0488,53.0213,49.3928,52.5807
FANG,2014-10-16,51.8447,56.1405,50.3208,55.3348
FANG,2014-10-17,56.6317,59.9986,54.2298,55.5363
FANG,2014-10-20,55.2275,57.686,54.3776,56.3513
FANG,2014-10-21,57.3245,59.2276,56.7984,59.1675
FANG,2014-10-22,59.5684,61.0584,56.194,56.2817
FANG,2014-10-23,56.3428,59.8452,55.939,58.9266
FANG,2014-10-24,58.5886,59.2343,57.045,58.9453
FANG,2014-10-27,56.6402,56.9838,53.0457,56.2215
FANG,2014-10-28,56.676,59.4649,55.86,59.4216
FANG,2014-10-29,59.832,61.3662,59.0508,60.5596
FANG,2014-10-30,59.6908,60.456,58.2272,59.3331
FANG,2014-10-31,59.5768,60.1483,56.1659,59.9986
FANG,2014-11-03,61.2682,62.7169,58.3166,59.0761
FANG,2014-11-04,57.4394,58.2177,54.9508,55.7922
FANG,2014-11-05,58.0267,58.8146,55.2557,56.9923
FANG,2014-11-06,56.5085,57.8695,55.8431,57.7039
FANG,2014-11-07,57.9382,60.9633,57.9382,60.921
FANG,2014-11-10,61.4885,62.585,58.1312,58.3854
FANG,2014-11-11,58.4041,60.2734,57.7801,59.1768
FANG,2014-11-12,56.789,57.8074,56.3241,56.8153
FANG,2014-11-13,56.5367,57.51,55.4045,56.774
FANG,2014-11-14,57.0817,59.5336,56.6317,59.431
FANG,2014-11-17,58.6489,59.2276,55.2105,55.86
FANG,2014-11-18,55.7649,57.3602,54.7051,56.4333
FANG,2014-11-19,56.6242,57.3678,55.0891,57.0996
FANG,2014-11-20,57.1052,59.0244,57.0638,58.9171
FANG,2014-11-21,60.0522,62.5079,59.8413,61.1393
FANG,2014-11-24,60.6301,61.2165,58.7383,59.6908
FANG,2014-11-25,59.7161,60.841,58.3251,58.7618
FANG,2014-11-26,58.4831,58.5716,56.3062,56.8775
FANG,2014-11-28,51.9332,54.2298,47.7617,49.4426
FANG,2014-12-01,49.3928,50.3641,47.2252,48.9241
FANG,2014-12-02,48.5306,51.4683,47.7221,50.7048
FANG,2014-12-03,51.2415,55.3254,49.9434,52.4762
FANG,2014-12-04,51.0663,52.7765,50.3284,51.2677
FANG,2014-12-05,51.1877,52.3275,50.3886,51.5379
FANG,2014-12-08,50.2428,50.2428,47.2779,48.0412
FANG,2014-12-09,47.5319,50.5477,47.0859,49.6884
FANG,2014-12-10,48.9599,49.5396,46.4618,47.035
FANG,2014-12-11,46.4797,48.845,46.411,46.5578
FANG,2014-12-12,45.4011,48.1456,45.4011,45.9997
FANG,2014-12-15,46.3404,47.6271,45.3163,46.8139
FANG,2014-12-16,45.6571,51.6884,45.5451,48.9504
FANG,2014-12-17,49.0389,52.5562,48.8686,51.6969
FANG,2014-12-18,54.0029,54.6957,50.688,52.226
FANG,2014-12-19,52.5129,55.2557,51.4588,54.8435
FANG,2014-12-22,54.3427,54.7728,52.0047,53.538
FANG,2014-12-23,53.6942,54.5545,52.9601,54.0866
FANG,2014-12-24,53.6265,53.7299,51.7242,52.7577
FANG,2014-12-26,54.1338,54.1338,52.2127,52.9601
FANG,2014-12-29,53.1804,54.626,51.7929,52.9346
FANG,2014-12-30,52.3558,53.9276,51.5642,52.4857
FANG,2014-12-31,51.5915,53.538,50.5044,52.4057
FANG,2015-01-02,52.642,53.922,51.4975,52.5384
FANG,2015-01-05,51.8984,52.24,48.9778,50.2154
FANG,2015-01-06,49.7251,51.0146,48.6822,50.2936
FANG,2015-01-07,51.1972,52.624,50.1278,51.0663
FANG,2015-01-08,51.4955,53.7666,50.5929,53.5465
FANG,2015-01-09,53.7036,54.6957,52.6702,54.2128
FANG,2015-01-12,53.1869,53.7479,50.6615,52.1346
FANG,2015-01-13,52.6325,53.9935,52.0913,53.6866
FANG,2015-01-14,53.9032,57.8601,53.7394,57.2464
FANG,2015-01-15,58.2536,59.0008,55.476,55.6247
FANG,2015-01-16,56.2817,58.4916,56.1056,57.5363
FANG,2015-01-20,56.4144,56.8078,54.2731,55.0628
FANG,2015-01-21,54.3258,60.4005,54.2213,60.0861
FANG,2015-01-22,60.0861,60.9389,58.8709,59.5948
FANG,2015-01-23,59.2276,60.6386,58.1038,58.7383
FANG,2015-01-26,58.7449,60.4655,57.9985,60.0607
FANG,2015-01-27,59.3331,62.0937,59.2023,60.4607
FANG,2015-01-28,59.6993,60.0945,57.2802,57.9288
FANG,2015-01-29,58.4569,60.1915,56.2902,60.1745
FANG,2015-01-30,59.2343,61.9459,58.5105,60.4814
FANG,2015-02-02,61.1299,63.1196,59.6089,61.1346
FANG,2015-02-03,62.5314,63.8294,60.2734,61.0848
FANG,2015-02-04,60.1915,60.9813,58.3854,58.8437
FANG,2015-02-05,60.0155,60.8843,58.983,60.5416
FANG,2015-02-06,61.2005,62.2961,60.4655,62.0937
FANG,2015-02-09,62.1992,63.2251,61.4367,61.4791
FANG,2015-02-10,61.7351,61.7625,59.2343,60.841
FANG,2015-02-11,59.1853,60.3826,57.4647,60.2988
FANG,2015-02-12,61.2513,64.348,61.2513,63.9686
FANG,2015-02-13,65.3118,65.9951,63.6552,64.3988
FANG,2015-02-17,63.723,65.0388,63.3494,64.4967
FANG,2015-02-18,62.5493,66.4309,62.4815,64.6971
FANG,2015-02-19,63.3579,67.4418,62.4627,66.5015
FANG,2015-02-20,66.653,67.3364,65.1988,65.8285
FANG,2015-02-23,64.4449,65.9255,63.4322,65.1895
FANG,2015-02-24,65.8191,66.0488,63.8906,64.9419
FANG,2015-02-25,65.5829,66.6803,64.4788,65.7155
FANG,2015-02-26,65.2073,65.3823,63.4077,64.1456
FANG,2015-02-27,64.3631,64.6463,62.1107,62.4279
FANG,2015-03-02,62.2425,63.3579,61.1393,62.2236
FANG,2015-03-03,62.0062,63.1196,61.7878,62.8495
FANG,2015-03-04,63.8999,64.4967,62.251,62.9521
FANG,2015-03-05,62.5935,63.3399,61.9977,62.4025
FANG,2015-03-06,61.5233,62.5493,60.9905,61.2428
FANG,2015-03-09,61.1827,62.5935,60.841,61.0245
FANG,2015-03-10,60.1652,61.5412,59.6823,59.6908
FANG,2015-03-11,59.8931,61.754,59.6126,61.4123
FANG,2015-03-12,62.1455,62.6717,61.2589,61.3144
FANG,2015-03-13,59.1938,61.2005,59.1938,61.0848
FANG,2015-03-16,60.4814,61.3662,59.431,61.3662
FANG,2015-03-17,61.7088,62.6812,60.9464,61.7803
FANG,2015-03-18,61.2005,63.8199,60.6997,63.6891
FANG,2015-03-19,62.4439,63.3494,61.6994,62.6717
FANG,2015-03-20,63.1009,63.5932,62.331,63.4172
FANG,2015-03-23,63.4802,64.4364,62.7074,62.7507
FANG,2015-03-24,62.6472,64.812,62.5587,64.6699
FANG,2015-03-25,65.8991,66.3481,64.7594,65.6788
FANG,2015-03-26,66.5824,69.0372,66.5824,67.3712
FANG,2015-03-27,66.0046,67.134,65.5217,65.8991
FANG,2015-03-30,65.9348,68.2221,65.9348,68.0545
FANG,2015-03-31,66.5194,67.887,65.9076,67.3637
FANG,2015-04-01,68.0291,69.4768,67.0399,67.8465
FANG,2015-04-02,67.3449,69.872,67.214,69.152
FANG,2015-04-06,70.5356,70.6947,69.0541,69.6668
FANG,2015-04-07,69.3421,71.4034,69.3421,70.0942
FANG,2015-04-08,70.465,70.914,68.2032,68.432
FANG,2015-04-09,69.1087,70.8697,68.4762,70.768
FANG,2015-04-10,71.3517,71.5888,70.3238,70.7907
FANG,2015-04-13,71.6312,71.7817,69.5163,70.0113
FANG,2015-04-14,70.6496,71.218,70.1158,70.4735
FANG,2015-04-15,72.1404,72.7625,70.7747,72.244
FANG,2015-04-16,71.8863,73.7282,71.4467,73.0439
FANG,2015-04-17,72.4736,73.2906,71.6057,72.387
FANG,2015-04-20,72.6825,75.2305,72.595,73.7009
FANG,2015-04-21,73.7009,73.7009,71.8909,72.597
FANG,2015-04-22,72.7004,73.1757,71.3949,71.8684
FANG,2015-04-23,71.9362,73.0534,71.6773,71.8495
FANG,2015-04-24,71.8778,72.1498,69.6509,69.985
FANG,2015-04-27,70.273,71.0006,69.3091,69.8956
FANG,2015-04-28,70.1073,70.8171,69.6254,70.3333
FANG,2015-04-29,69.9765,73.0177,69.9765,72.7259
FANG,2015-04-30,72.7164,73.7199,71.1145,72.387
FANG,2015-05-01,72.4312,72.8944,71.0288,71.7817
FANG,2015-05-04,71.1832,72.8247,71.0195,72.7079
FANG,2015-05-05,73.3856,74.3071,69.6349,69.9228
FANG,2015-05-06,70.4133,70.7558,68.4856,68.9675
FANG,2015-05-07,69.6932,69.6932,65.1988,66.0488
FANG,2015-05-08,67.4587,68.3613,65.0944,67.5124
FANG,2015-05-11,67.5124,69.1087,67.0652,68.6691
FANG,2015-05-12,69.136,70.7135,68.5741,69.7742
FANG,2015-05-13,70.3238,70.6401,68.9497,69.6254
FANG,2015-05-14,69.6349,70.1855,67.599,67.6799
FANG,2015-05-15,68.2738,69.4683,66.4074,69.1943
FANG,2015-05-18,69.072,69.9935,68.5741,69.4589
FANG,2015-05-19,68.9497,69.4851,66.9767,67.9143
FANG,2015-05-20,67.2668,68.9864,66.7415,68.8433
FANG,2015-05-21,69.2565,71.3338,68.5298,70.6758
FANG,2015-05-22,70.0273,71.6217,69.5634,71.3432
FANG,2015-05-26,70.2645,71.1408,69.152,69.4589
FANG,2015-05-27,69.4768,69.9596,68.6165,69.4146
FANG,2015-05-28,69.0372,69.0372,66.7322,67.9679
FANG,2015-05-29,68.0206,69.1943,67.8465,68.2127
FANG,2015-06-01,68.8357,69.2743,67.7298,69.2207
FANG,2015-06-02,69.5088,70.3954,68.9336,69.2838
FANG,2015-06-03,69.2113,69.3421,67.9849,68.0809
FANG,2015-06-04,67.4936,67.5707,66.2606,67.0305
FANG,2015-06-05,66.8535,69.6932,66.6154,68.608
FANG,2015-06-08,68.6314,70.5083,68.0997,69.1087
FANG,2015-06-09,69.5257,70.9403,69.5257,70.1243
FANG,2015-06-10,71.089,71.8684,70.3595,71.3865
FANG,2015-06-11,71.4223,71.7479,70.8443,71.0457
FANG,2015-06-12,70.8349,70.8349,70.0273,70.7041
FANG,2015-06-15,70.1591,70.3238,69.3176,70.0358
FANG,2015-06-16,69.8805,71.1578,69.3271,70.7907
FANG,2015-06-17,71.4034,72.3155,68.8433,69.5981
FANG,2015-06-18,70.2401,70.6947,68.7999,68.8782
FANG,2015-06-19,68.2644,68.9412,67.056,67.1707
FANG,2015-06-22,67.838,69.6066,66.7754,69.0908
FANG,2015-06-23,69.0183,70.2401,68.3181,70.0358
FANG,2015-06-24,70.1328,70.7313,68.1797,68.3435
FANG,2015-06-25,68.2644,69.0814,66.766,66.9684
FANG,2015-06-26,66.1712,66.9072,64.331,65.9678
FANG,2015-06-29,65.1001,66.573,64.6369,65.8898
FANG,2015-06-30,66.5824,66.8987,64.3132,66.0827
FANG,2015-07-01,66.9852,67.8192,63.6364,63.8388
FANG,2015-07-02,63.8388,64.2068,63.3117,64.1116
FANG,2015-07-06,63.0416,64.2858,61.2767,61.5507
FANG,2015-07-07,61.4198,62.393,59.2276,62.2961
FANG,2015-07-08,61.6542,62.7884,59.8498,60.743
FANG,2015-07-09,61.5695,63.0416,61.4527,62.1192
FANG,2015-07-10,62.5079,62.8495,60.9905,62.1455
FANG,2015-07-13,62.411,62.6472,61.3935,62.5135
FANG,2015-07-14,62.5493,65.0661,62.5493,64.2943
FANG,2015-07-15,63.7418,63.9526,61.3492,61.9704
FANG,2015-07-16,62.1277,62.8985,60.0155,60.6565
FANG,2015-07-17,60.585,60.585,57.7302,58.0954
FANG,2015-07-20,56.9923,58.0427,56.2638,56.8342
FANG,2015-07-21,57.1127,58.6046,56.6835,57.8346
FANG,2015-07-22,57.2802,58.2451,56.4483,58.0691
FANG,2015-07-23,57.5194,58.4831,56.1405,58.1133
FANG,2015-07-24,58.1999,58.2714,55.3348,56.019
FANG,2015-07-27,55.2745,56.3241,54.5545,55.493
FANG,2015-07-28,55.6689,57.51,54.8603,56.9744
FANG,2015-07-29,56.6591,59.5336,56.0972,59.3059
FANG,2015-07-30,59.0508,60.1915,57.8074,59.3331
FANG,2015-07-31,58.9453,60.1134,58.3072,59.0008
FANG,2015-08-03,58.5623,60.8748,58.2177,58.5791
FANG,2015-08-04,59.1223,60.7948,58.9021,59.6042
FANG,2015-08-05,60.4814,61.3577,59.1853,59.9374
FANG,2015-08-06,59.9646,62.2085,57.7612,61.7878
FANG,2015-08-07,61.4198,62.8834,59.9901,60.3488
FANG,2015-08-10,60.5671,62.2085,60.3233,61.5327
FANG,2015-08-11,60.585,62.3442,59.6126,62.1277
FANG,2015-08-12,61.8481,64.1786,61.3332,63.5404
FANG,2015-08-13,61.9892,63.1734,61.3841,62.8307
FANG,2015-08-14,63.4623,65.0388,62.7694,64.7838
FANG,2015-08-17,64.2341,64.5484,62.7694,63.3022
FANG,2015-08-18,63.7146,64.4176,62.5935,64.331
FANG,2015-08-19,63.7776,64.1116,61.4123,62.9785
FANG,2015-08-20,63.1196,63.3672,61.497,61.5695
FANG,2015-08-21,60.761,61.56,58.1491,58.342
FANG,2015-08-24,56.8435,57.6766,52.8895,54.1338
FANG,2015-08-25,57.6041,57.6671,53.2905,53.3177
FANG,2015-08-26,54.7728,54.8603,52.8444,54.4321
FANG,2015-08-27,55.6764,59.3153,54.8603,57.5956
FANG,2015-08-28,56.9998,60.7525,56.5885,58.3514
FANG,2015-08-31,57.7989,60.6217,57.2549,59.8686
FANG,2015-09-01,58.1999,59.5167,55.8336,56.5631
FANG,2015-09-02,57.4921,59.1675,55.5193,59.1308
FANG,2015-09-03,59.6578,60.489,58.5623,58.7204
FANG,2015-09-04,57.8507,58.8851,57.3867,57.8601
FANG,2015-09-08,57.8159,59.5082,57.1392,59.0103
FANG,2015-09-09,59.5948,59.9646,56.9838,57.0262
FANG,2015-09-10,57.333,59.2974,55.9485,58.63
FANG,2015-09-11,57.7612,58.1312,55.6153,58.1312
FANG,2015-09-14,58.0352,58.2451,56.6158,57.6135
FANG,2015-09-15,58.0427,59.1044,57.8601,58.4739
FANG,2015-09-16,59.0244,61.9977,58.9914,61.2682
FANG,2015-09-17,61.5233,62.8054,60.8748,61.2005
FANG,2015-09-18,59.6306,60.823,59.3689,60.489
FANG,2015-09-21,61.0659,62.0317,60.104,60.858
FANG,2015-09-22,59.9552,62.5079,59.1223,60.6471
FANG,2015-09-23,60.6743,61.5507,58.2093,58.2884
FANG,2015-09-24,57.7707,59.0414,56.2855,58.4474
FANG,2015-09-25,59.35,59.3689,57.1918,57.8695
FANG,2015-09-28,57.0817,57.3602,54.563,54.9065
FANG,2015-09-29,54.9912,56.2902,54.4481,55.2275
FANG,2015-09-30,55.9842,57.2549,55.0986,56.6317
FANG,2015-10-01,57.9382,59.2625,55.9042,57.4742
FANG,2015-10-02,57.0817,60.9464,55.5456,60.8043
FANG,2015-10-05,61.1742,63.4172,61.1742,63.3022
FANG,2015-10-06,63.9959,65.4615,61.9018,63.627
FANG,2015-10-07,64.6011,66.8102,62.8402,64.5654
FANG,2015-10-08,64.1974,67.2752,63.4887,66.8197
FANG,2015-10-09,67.1105,68.3097,65.5217,67.4587
FANG,2015-10-12,67.021,68.3097,65.8266,67.4239
FANG,2015-10-13,67.0822,68.3435,66.4583,66.7754
FANG,2015-10-14,66.9937,67.1613,65.6355,67.0032
FANG,2015-10-15,66.573,67.2752,64.8374,66.3481
FANG,2015-10-16,66.5645,68.3613,66.4488,67.662
FANG,2015-10-19,66.7322,67.0032,62.986,64.2679
FANG,2015-10-20,64.8985,65.8361,63.3211,64.3132
FANG,2015-10-21,64.0939,64.0939,62.2961,62.4815
FANG,2015-10-22,62.9521,63.9959,62.331,63.4264
FANG,2015-10-23,63.1291,63.8294,61.8575,63.05
FANG,2015-10-26,63.0914,64.5324,62.4815,63.8906
FANG,2015-10-27,63.0321,63.8472,62.2425,63.6101
FANG,2015-10-28,63.9094,66.941,62.8985,66.189
FANG,2015-10-29,65.6788,67.1613,65.4332,66.1015
FANG,2015-10-30,66.6973,66.7415,64.1116,64.7329
FANG,2015-11-02,64.7245,65.6968,64.2501,64.3556
FANG,2015-11-03,64.7056,69.5351,64.2943,67.7298
FANG,2015-11-04,69.2565,69.2565,65.7485,66.6973
FANG,2015-11-05,66.6248,69.2565,65.4426,67.5802
FANG,2015-11-06,67.0652,69.2207,66.941,68.1967
FANG,2015-11-09,68.3877,70.1243,67.9321,69.8005
FANG,2015-11-10,69.4409,70.0895,68.6165,69.7835
FANG,2015-11-11,69.8448,70.2401,68.2381,69.985
FANG,2015-11-12,68.8094,70.194,68.0639,68.4583
FANG,2015-11-13,68.2297,69.2038,67.2235,67.2583
FANG,2015-11-16,67.7392,69.9511,67.021,69.8353
FANG,2015-11-17,70.1328,71.0006,68.4668,69.792
FANG,2015-11-18,70.1328,71.764,68.4762,71.3771
FANG,2015-11-19,70.4998,71.01,66.6709,67.5557
FANG,2015-11-20,67.5124,68.7275,67.0747,67.9143
FANG,2015-11-23,67.7731,70.1073,66.75,69.905
FANG,2015-11-24,70.5713,72.0529,68.5298,70.0811
FANG,2015-11-25,69.2301,70.2306,68.2221,68.9949
FANG,2015-11-27,68.3002,68.8357,67.134,67.9595
FANG,2015-11-30,67.8691,69.7742,67.6714,68.3972
FANG,2015-12-01,68.6691,69.5634,67.9143,68.5562
FANG,2015-12-02,69.0635,69.0635,65.6355,67.3185
FANG,2015-12-03,68.1967,68.6729,66.4158,67.2827
FANG,2015-12-04,66.845,68.5214,65.66,66.8987
FANG,2015-12-07,65.3043,66.126,62.6537,64.7414
FANG,2015-12-08,63.6364,66.4394,63.3305,65.6968
FANG,2015-12-09,66.766,68.7209,65.757,67.5209
FANG,2015-12-10,67.0305,70.1328,66.1975,69.3327
FANG,2015-12-11,68.1091,68.9064,66.5476,67.1199
FANG,2015-12-14,66.4488,67.1613,64.6784,66.2832
FANG,2015-12-15,66.3754,68.1091,66.1345,67.0747
FANG,2015-12-16,67.4936,67.9321,63.0839,63.4359
FANG,2015-12-17,64.3038,64.3038,59.5251,60.2734
FANG,2015-12-18,60.3233,60.6217,57.6408,57.9985
FANG,2015-12-21,57.9721,59.1938,53.922,54.5291
FANG,2015-12-22,54.5724,56.8247,54.2383,55.5363
FANG,2015-12-23,56.8859,59.2625,56.1056,59.1391
FANG,2015-12-24,58.983,60.0061,57.9721,59.543
FANG,2015-12-28,58.8663,58.8663,56.6497,57.3602
FANG,2015-12-29,58.9359,59.4121,56.9094,58.2451
FANG,2015-12-30,57.3077,58.7618,56.8435,57.8789
FANG,2015-12-31,57.6578,59.3246,57.6314,58.6489
FANG,2016-01-04,58.2536,58.8663,57.0723,57.9542
FANG,2016-01-05,57.9467,58.3854,56.6317,57.1485
FANG,2016-01-06,56.1235,56.1235,54.1338,54.5291
FANG,2016-01-07,53.2499,55.7855,52.6881,52.9506
FANG,2016-01-08,53.4749,54.2383,51.5379,53.2641
FANG,2016-01-11,53.1614,53.8636,49.7769,50.495
FANG,2016-01-12,51.407,51.969,48.6371,51.3016
FANG,2016-01-13,52.4405,53.0814,49.839,52.1694
FANG,2016-01-14,53.2641,55.4045,51.6348,54.9508
FANG,2016-01-15,52.3191,55.5278,51.951,55.3705
FANG,2016-01-19,55.493,56.6073,52.0998,53.0213
FANG,2016-01-20,51.7242,54.8603,49.6111,53.3968
FANG,2016-01-21,53.3544,56.8775,53.1248,56.194
FANG,2016-01-22,57.1579,60.4814,56.4897,58.0079
FANG,2016-01-25,56.1574,58.3251,53.9935,54.4227
FANG,2016-01-26,55.8336,58.7289,54.2298,58.3251
FANG,2016-01-27,58.1397,61.1827,57.4139,59.8498
FANG,2016-01-28,62.4025,64.4271,61.4527,63.8115
FANG,2016-01-29,64.2943,66.3292,64.0139,66.2417
FANG,2016-02-01,65.2336,65.2591,62.5672,63.6458
FANG,2016-02-02,61.9892,64.1024,61.5327,62.4627
FANG,2016-02-03,63.4887,65.7485,61.3577,65.644
FANG,2016-02-04,66.1712,67.3787,62.8402,63.1196
FANG,2016-02-05,62.6472,62.6472,58.3599,59.0103
FANG,2016-02-08,57.8949,61.672,56.9998,61.3332
FANG,2016-02-09,60.2904,61.3238,56.8775,58.7882
FANG,2016-02-10,58.983,60.823,57.5956,59.0244
FANG,2016-02-11,57.1749,60.1134,55.8967,59.5251
FANG,2016-02-12,61.2767,62.3394,58.823,60.6038
FANG,2016-02-16,61.8387,62.6019,58.9914,59.5863
FANG,2016-02-17,60.9464,63.2939,58.0596,61.754
FANG,2016-02-18,61.5412,62.8834,59.3331,61.5855
FANG,2016-02-19,60.858,63.2694,59.9459,63.1902
FANG,2016-02-22,64.987,65.4615,63.1996,64.6096
FANG,2016-02-23,64.6096,64.6096,61.2589,61.3577
FANG,2016-02-24,62.2961,62.9164,59.1938,62.874
FANG,2016-02-25,62.3648,63.3399,59.9026,62.7337
FANG,2016-02-26,63.627,64.8638,62.986,63.6458
FANG,2016-02-29,63.7324,64.1879,61.8133,62.4627
FANG,2016-03-01,62.907,63.5677,60.456,63.5498
FANG,2016-03-02,63.3022,64.8731,62.4627,64.8731
FANG,2016-03-03,64.3556,65.2253,62.1107,63.5677
FANG,2016-03-04,63.9874,66.6625,62.9427,66.5975
FANG,2016-03-07,66.366,67.2668,64.6191,66.8357
FANG,2016-03-08,66.0657,67.0522,64.5654,65.2158
FANG,2016-03-09,66.3838,66.557,64.4364,65.4869
FANG,2016-03-10,65.2253,66.0827,63.7776,65.8191
FANG,2016-03-11,66.573,69.5351,65.5876,68.7557
FANG,2016-03-14,67.2752,68.5562,65.9302,66.6342
FANG,2016-03-15,65.6017,67.6884,65.4097,67.4852
FANG,2016-03-16,67.9679,68.7906,65.9508,67.599
FANG,2016-03-17,68.2738,68.352,67.2489,67.9321
FANG,2016-03-18,68.3792,69.4494,67.2912,68.0452
FANG,2016-03-21,67.599,68.7369,67.134,68.4226
FANG,2016-03-22,67.838,69.2923,67.6799,68.3972
FANG,2016-03-23,67.197,68.8189,67.0747,67.2394
FANG,2016-03-24,66.3565,68.0809,65.8446,67.8785
FANG,2016-03-28,67.2065,68.0904,65.5829,67.0305
FANG,2016-03-29,66.1617,68.1091,65.9593,67.6452
FANG,2016-03-30,68.5468,69.7648,67.2404,69.2838
FANG,2016-03-31,69.2207,70.0198,67.4852,67.662
FANG,2016-04-01,66.6248,67.8004,66.0215,67.3007
FANG,2016-04-04,67.5622,68.2221,65.2591,65.3193
FANG,2016-04-05,65.2591,65.3278,64.1024,64.6971
FANG,2016-04-06,65.3457,67.3185,64.7178,67.2319
FANG,2016-04-07,66.6803,69.4146,66.5928,69.3176
FANG,2016-04-08,70.6588,72.324,69.7553,71.0542
FANG,2016-04-11,71.3159,71.9362,70.1073,70.6401
FANG,2016-04-12,71.0195,72.9462,70.4001,71.9286
FANG,2016-04-13,71.6217,72.083,70.3238,71.3601
FANG,2016-04-14,71.4223,71.7131,70.5713,71.6491
FANG,2016-04-15,70.9056,70.9657,69.985,70.2306
FANG,2016-04-18,68.3097,71.8957,67.9416,71.7309
FANG,2016-04-19,72.1498,74.0341,71.6679,72.1498
FANG,2016-04-20,71.8072,74.0606,70.6673,73.1579
FANG,2016-04-21,74.0859,74.0859,71.9738,72.3692
FANG,2016-04-22,72.4577,73.9984,72.4444,73.3584
FANG,2016-04-25,72.8247,74.4013,72.8247,74.0606
FANG,2016-04-26,74.3599,76.3835,74.3222,75.8667
FANG,2016-04-27,76.3835,78.1276,76.2696,77.5421
FANG,2016-04-28,77.3492,78.216,75.9025,76.1642
FANG,2016-04-29,76.3665,77.4085,74.4878,75.8846
FANG,2016-05-02,76.3382,76.9444,75.0093,76.806
FANG,2016-05-03,76.1905,77.1467,72.771,74.4285
FANG,2016-05-04,74.8681,77.0884,72.0529,73.7876
FANG,2016-05-05,75.2606,77.5506,75.2606,76.8663
FANG,2016-05-06,76.2602,77.6447,74.7909,74.9199
FANG,2016-05-09,74.1208,75.5166,73.3584,75.1561
FANG,2016-05-10,75.4196,76.7703,75.2013,76.629
FANG,2016-05-11,76.279,77.4264,75.6305,75.8225
FANG,2016-05-12,76.629,77.5064,75.174,76.3995
FANG,2016-05-13,75.9185,76.8833,74.42,74.9461
FANG,2016-05-16,76.1463,77.1383,75.7265,75.9025
FANG,2016-05-17,76.1463,76.9284,75.1213,76.2168
FANG,2016-05-18,76.3053,76.8155,75.2963,76.2074
FANG,2016-05-19,75.3312,76.5575,73.5419,76.2338
FANG,2016-05-20,76.7082,76.7082,75.5496,76.2884
FANG,2016-05-23,75.8761,76.7788,75.077,76.1283
FANG,2016-05-24,76.726,77.5844,76.0418,77.1195
FANG,2016-05-25,77.5346,78.7158,77.1383,78.6904
FANG,2016-05-26,78.8994,81.4605,78.8052,80.5757
FANG,2016-05-27,80.1446,82.3376,79.1799,81.4077
FANG,2016-05-31,81.53,82.204,79.3022,79.7324
FANG,2016-06-01,79.1356,80.7997,78.9417,80.2416
FANG,2016-06-02,79.4698,81.2307,78.3732,81.02
FANG,2016-06-03,80.9239,81.1169,78.8089,78.9934
FANG,2016-06-06,79.6363,80.3281,78.7243,79.6636
FANG,2016-06-07,80.1888,83.2394,80.1888,82.9231
FANG,2016-06-08,83.6751,84.1683,81.0293,81.645
FANG,2016-06-09,80.8985,82.2925,80.4072,80.8091
FANG,2016-06-10,79.8623,80.5757,78.313,78.3299
FANG,2016-06-13,77.7614,79.2825,77.3219,77.8132
FANG,2016-06-14,77.4705,78.985,77.1195,78.7243
FANG,2016-06-15,78.6904,79.3022,77.3784,78.136
FANG,2016-06-16,77.3745,77.3745,75.6653,76.4898
FANG,2016-06-17,76.9351,77.3745,76.2338,76.7175
FANG,2016-06-20,78.2519,78.5483,77.6118,78.0288
FANG,2016-06-21,78.1634,80.0665,77.224,79.7069
FANG,2016-06-22,80.3733,80.3733,78.6557,79.5941
FANG,2016-06-23,80.2161,80.6265,79.5121,80.1361
FANG,2016-06-24,76.726,78.4598,75.9628,76.5162
FANG,2016-06-27,75.7453,76.5755,72.5885,73.4384
FANG,2016-06-28,74.5236,77.9779,73.9484,77.6719
FANG,2016-06-29,78.5934,80.4947,77.865,79.5941
FANG,2016-06-30,79.4603,80.6454,78.5389,79.9602
FANG,2016-07-01,80.4675,81.3362,78.3544,79.3718
FANG,2016-07-05,78.4964,78.9032,77.1637,78.4881
FANG,2016-07-06,77.8829,79.9517,77.575,79.3371
FANG,2016-07-07,80.2161,80.6265,77.5064,77.6627
FANG,2016-07-08,78.5314,78.8994,77.8227,78.1634
FANG,2016-07-11,78.8222,80.1361,78.1981,78.6377
FANG,2016-07-12,79.818,81.373,79.8002,80.617
FANG,2016-07-13,79.1356,81.0482,78.1981,79.8095
FANG,2016-07-14,80.6717,81.291,79.9084,80.8553
FANG,2016-07-15,80.8185,81.0831,78.9596,79.7144
FANG,2016-07-18,79.4867,79.7511,78.4598,79.3992
FANG,2016-07-19,78.9417,79.6636,78.2076,78.3921
FANG,2016-07-20,78.985,79.0029,77.8312,78.4447
FANG,2016-07-21,78.2519,79.1704,77.0677,77.304
FANG,2016-07-22,77.5158,77.7972,76.6574,77.3492
FANG,2016-07-25,76.9623,76.9623,73.8148,74.8229
FANG,2016-07-26,74.7993,75.5411,74.0341,75.2963
FANG,2016-07-27,75.5683,75.9458,74.2799,74.8323
FANG,2016-07-28,74.6648,75.8893,74.1038,75.3312
FANG,2016-07-29,74.9461,77.4705,74.6563,76.9623
FANG,2016-08-01,76.8296,76.8296,74.2091,75.349
FANG,2016-08-02,75.5683,76.1821,73.5504,75.2606
FANG,2016-08-03,76.6922,77.1467,74.7081,76.567
FANG,2016-08-04,76.567,78.8504,76.1548,77.9449
FANG,2016-08-05,78.2603,82.2652,78.1587,81.4849
FANG,2016-08-08,82.1353,84.1241,81.8775,82.1447
FANG,2016-08-09,82.0995,83.6921,81.6092,82.652
FANG,2016-08-10,82.9946,83.1179,81.2487,81.7823
FANG,2016-08-11,82.4422,83.7014,81.6798,82.5476
FANG,2016-08-12,82.7377,83.2479,82.0308,82.9136
FANG,2016-08-15,83.4935,84.9928,83.2977,84.5551
FANG,2016-08-16,83.9933,84.5901,81.9235,83.2929
FANG,2016-08-17,83.2929,83.7739,82.364,83.5452
FANG,2016-08-18,84.0987,86.6231,83.5905,86.3425
FANG,2016-08-19,86.1573,86.737,85.0616,86.431
FANG,2016-08-22,85.4588,86.0705,84.0384,84.5901
FANG,2016-08-23,84.686,85.4918,84.3604,84.6766
FANG,2016-08-24,84.3951,85.2988,83.9509,84.3246
FANG,2016-08-25,84.3866,84.9242,83.2752,84.3866
FANG,2016-08-26,84.6154,85.3788,83.8709,84.4498
FANG,2016-08-29,84.0384,85.8165,83.8098,85.3515
FANG,2016-08-30,85.3515,85.904,84.0197,84.5994
FANG,2016-08-31,84.2653,84.3783,82.187,83.502
FANG,2016-09-01,83.485,83.6112,81.5565,83.518
FANG,2016-09-02,84.3076,84.8874,83.9416,84.4921
FANG,2016-09-06,84.6672,85.2545,83.4756,85.1661
FANG,2016-09-07,85.5623,86.7455,84.5901,86.3888
FANG,2016-09-08,86.737,87.394,85.9736,86.2108
FANG,2016-09-09,85.536,86.3698,84.1241,84.3651
FANG,2016-09-12,83.6686,84.9835,82.9674,83.8614
FANG,2016-09-13,82.589,83.3824,79.2534,79.6901
FANG,2016-09-14,79.3286,80.3733,77.0687,77.6372
FANG,2016-09-15,78.0127,79.2439,77.6287,78.7958
FANG,2016-09-16,78.0127,78.8541,76.2074,78.6292
FANG,2016-09-19,79.3625,79.9084,77.5929,78.2763
FANG,2016-09-20,78.4692,78.4692,76.7355,77.4536
FANG,2016-09-21,78.1181,78.9691,77.1552,78.3639
FANG,2016-09-22,79.2439,80.0034,78.3299,79.7766
FANG,2016-09-23,79.3192,79.7239,76.5397,77.9534
FANG,2016-09-26,78.1888,80.0834,77.9271,79.1704
FANG,2016-09-27,78.3544,78.7073,76.839,77.6118
FANG,2016-09-28,78.0739,82.0534,77.463,81.8615
FANG,2016-09-29,81.7457,84.6493,81.6892,83.7551
FANG,2016-09-30,84.159,86.5967,83.9321,84.6672
FANG,2016-10-03,83.4135,84.5731,79.9084,81.1169
FANG,2016-10-04,81.6355,82.2746,79.3464,80.2914
FANG,2016-10-05,81.1781,83.2037,80.828,83.0191
FANG,2016-10-06,83.7298,83.9886,82.046,83.3194
FANG,2016-10-07,83.3109,83.7391,82.6332,83.0191
FANG,2016-10-10,87.488,92.951,86.8283,92.2281
FANG,2016-10-11,92.4897,93.671,90.9095,91.9043
FANG,2016-10-12,91.7923,92.7759,91.1739,91.6455
FANG,2016-10-13,91.254,91.6173,89.6576,90.7748
FANG,2016-10-14,91.0911,91.86,88.3172,88.45
FANG,2016-10-17,88.5215,88.8792,86.6137,88.081
FANG,2016-10-18,88.8707,90.0256,87.2009,87.4118
FANG,2016-10-19,88.1404,91.6267,88.1404,90.4755
FANG,2016-10-20,89.5946,91.3321,88.1667,89.6388
FANG,2016-10-21,89.3969,90.5668,88.3879,89.6293
FANG,2016-10-24,89.9201,89.9201,86.4395,87.3177
FANG,2016-10-25,87.0871,87.9304,84.9666,85.423
FANG,2016-10-26,84.5636,84.8968,82.8535,84.2032
FANG,2016-10-27,84.6154,85.6311,84.0639,84.8442
FANG,2016-10-28,84.4225,86.001,82.3555,82.3979
FANG,2016-10-31,82.1542,82.6237,79.3464,80.0298
FANG,2016-11-01,80.8891,82.108,79.3813,80.4854
FANG,2016-11-02,79.5846,80.5691,77.7972,80.0213
FANG,2016-11-03,80.4854,81.3456,78.9417,81.1432
FANG,2016-11-04,80.5408,81.4162,78.681,80.3809
FANG,2016-11-07,82.108,82.8883,80.8713,82.3715
FANG,2016-11-08,81.2656,84.3689,79.8265,82.1785
FANG,2016-11-09,82.1701,87.6762,81.8576,86.0536
FANG,2016-11-10,85.4758,86.8066,84.3331,85.36
FANG,2016-11-11,84.5289,86.1298,82.7555,83.7109
FANG,2016-11-14,83.3194,83.4398,81.275,82.6869
FANG,2016-11-15,83.8531,86.1665,83.8531,84.7388
FANG,2016-11-16,84.5459,86.7897,84.5242,85.5538
FANG,2016-11-17,86.3972,88.8707,85.1236,85.8428
FANG,2016-11-18,86.079,87.2792,85.0193,85.1236
FANG,2016-11-21,86.3078,88.6373,86.3078,88.0717
FANG,2016-11-22,89.4316,89.4316,85.7373,86.9648
FANG,2016-11-23,86.2898,88.7004,86.256,88.3352
FANG,2016-11-25,89.0401,89.0401,85.8334,87.185
FANG,2016-11-28,87.9004,87.9004,84.5731,84.8168
FANG,2016-11-29,83.2037,85.7647,81.2845,83.6329
FANG,2016-11-30,87.6687,95.1205,87.6687,94.5464
FANG,2016-12-01,97.4732,99.2526,95.5534,96.4284
FANG,2016-12-02,97.3981,97.7749,94.5746,94.8004
FANG,2016-12-05,95.6381,97.6622,93.4281,93.7369
FANG,2016-12-06,92.9415,94.4051,91.525,93.1825
FANG,2016-12-07,92.7947,93.5694,91.3236,92.3862
FANG,2016-12-08,93.0432,94.7251,92.3862,94.0381
FANG,2016-12-09,94.8663,94.9886,91.5532,92.951
FANG,2016-12-12,96.6356,99.1954,91.3508,92.0435
FANG,2016-12-13,92.6375,93.9533,90.8463,92.2845
FANG,2016-12-14,90.4473,92.2469,88.8359,88.9865
FANG,2016-12-15,85.2545,88.8359,84.5994,88.7004
FANG,2016-12-16,88.4057,89.5136,87.2264,89.3706
FANG,2016-12-19,89.5767,92.5999,89.4863,92.2563
FANG,2016-12-20,93.2785,93.3538,89.8561,89.9993
FANG,2016-12-21,90.3033,91.3508,88.0717,88.9319
FANG,2016-12-22,89.3611,91.1739,88.4237,90.0623
FANG,2016-12-23,90.2336,91.0911,89.4768,90.243
FANG,2016-12-27,91.0638,91.6088,90.3391,91.0459
FANG,2016-12-28,91.5899,91.699,90.0181,90.2524
FANG,2016-12-29,90.5113,90.8021,89.0844,89.4684
FANG,2016-12-30,89.3329,89.7913,88.2119,88.5922
FANG,2017-01-03,89.8561,92.0435,89.46,90.5198
FANG,2017-01-04,90.5198,91.9043,89.8374,90.8021
FANG,2017-01-05,91.1183,92.534,90.1358,90.883
FANG,2017-01-06,90.8558,91.86,89.46,90.8746
FANG,2017-01-09,90.2243,90.3033,88.8001,88.9149
FANG,2017-01-10,89.3611,90.4021,89.0674,90.0444
FANG,2017-01-11,89.8826,91.6088,89.3244,91.1006
FANG,2017-01-12,91.6455,92.2845,90.0256,90.8021
FANG,2017-01-13,90.4115,90.4115,88.6457,88.8614
FANG,2017-01-17,89.7207,90.2336,87.4749,88.0556
FANG,2017-01-18,87.2358,88.9601,86.9035,88.1263
FANG,2017-01-19,88.5385,90.7748,88.5385,89.6482
FANG,2017-01-20,90.6478,92.2281,89.9446,90.3937
FANG,2017-01-23,89.8561,90.4849,88.7549,89.5851
FANG,2017-01-24,90.0529,91.379,89.667,90.9471
FANG,2017-01-25,90.8021,93.8781,90.8021,92.1452
FANG,2017-01-26,92.8568,95.111,92.8568,93.5505
FANG,2017-01-27,93.5129,94.4993,92.951,93.5317
FANG,2017-01-30,93.2296,93.4658,89.1559,89.8561
FANG,2017-01-31,90.2243,92.4897,89.9296,92.1914
FANG,2017-02-01,92.9867,93.7087,90.5198,92.7212
FANG,2017-02-02,92.534,92.8324,90.0086,91.7265
FANG,2017-02-03,91.7452,92.5622,91.1183,91.5438
FANG,2017-02-06,91.7829,92.5904,89.9626,92.4521
FANG,2017-02-07,91.5062,92.6752,87.7309,87.7752
FANG,2017-02-08,86.9384,88.3352,84.2032,88.1572
FANG,2017-02-09,88.5385,91.237,88.4773,91.1183
FANG,2017-02-10,92.3307,93.6155,91.3189,91.86
FANG,2017-02-13,91.8187,91.9975,89.8561,91.4337
FANG,2017-02-14,91.5344,94.6686,90.1263,94.4051
FANG,2017-02-15,98.0573,99.9491,97.0125,98.0573
FANG,2017-02-16,97.9725,98.8482,95.2994,95.5629
FANG,2017-02-17,94.8381,95.2334,93.2202,94.3674
FANG,2017-02-21,96.0523,96.946,93.3444,93.671
FANG,2017-02-22,92.9595,93.494,89.1116,89.4411
FANG,2017-02-23,91.254,91.379,86.9215,88.5027
FANG,2017-02-24,87.3544,89.3516,86.6137,88.0284
FANG,2017-02-27,88.1667,89.4863,87.7215,89.1116
FANG,2017-02-28,88.1263,89.0674,87.5511,88.4152
FANG,2017-03-01,89.9296,92.885,88.9056,92.6752
FANG,2017-03-02,91.5617,93.0996,90.883,91.0196
FANG,2017-03-03,91.2285,92.2563,90.5291,90.8021
FANG,2017-03-06,90.5837,91.86,90.3221,91.156
FANG,2017-03-07,91.8008,93.7369,91.4337,91.6803
FANG,2017-03-08,91.2633,91.9137,87.2632,87.457
FANG,2017-03-09,86.7802,89.1926,85.983,88.9696
FANG,2017-03-10,89.7207,90.243,88.3879,88.9414
FANG,2017-03-13,89.0316,89.7479,88.2815,88.7644
FANG,2017-03-14,87.488,88.3352,85.0193,86.2193
FANG,2017-03-15,87.2179,90.4849,86.8235,90.2336
FANG,2017-03-16,91.0553,91.237,89.6764,90.6921
FANG,2017-03-17,91.2728,92.3035,90.9095,91.7829
FANG,2017-03-20,90.6563,91.1645,89.1739,90.9188
FANG,2017-03-21,90.6741,91.4789,88.8877,89.5231
FANG,2017-03-22,89.4411,89.9804,87.7752,88.6909
FANG,2017-03-23,88.6289,88.9319,86.9035,87.3177
FANG,2017-03-24,87.568,88.4848,87.0353,87.4297
FANG,2017-03-27,85.8428,87.3704,85.423,86.737
FANG,2017-03-28,86.93,88.9781,86.6042,88.7456
FANG,2017-03-29,88.5215,90.8463,87.8457,90.4378
FANG,2017-03-30,91.0459,91.6455,89.8646,90.0086
FANG,2017-03-31,89.4316,91.2906,88.9781,90.9376
FANG,2017-04-03,90.7475,91.6173,89.5767,91.2455
FANG,2017-04-04,90.82,93.7369,90.4378,93.6155
FANG,2017-04-05,94.4146,94.8286,90.1358,90.2524
FANG,2017-04-06,91.0196,92.1547,90.7013,91.6803
FANG,2017-04-07,91.9881,92.5435,90.6478,91.5062
FANG,2017-04-10,91.5899,92.6836,90.5574,91.717
FANG,2017-04-11,91.9702,92.9867,90.6656,92.885
FANG,2017-04-12,93.015,94.6404,92.4239,93.2107
FANG,2017-04-13,93.494,94.4333,91.5805,92.0812
FANG,2017-04-17,91.9325,92.6752,91.1833,92.1632
FANG,2017-04-18,91.3236,92.8135,90.0444,90.4378
FANG,2017-04-19,90.4568,90.6111,87.5323,88.1487
FANG,2017-04-20,88.9781,89.3516,87.8627,87.9004
FANG,2017-04-21,87.9078,89.4316,87.3177,88.7814
FANG,2017-04-24,89.3516,90.3569,87.9163,89.2011
FANG,2017-04-25,89.7037,91.22,88.8792,91.156
FANG,2017-04-26,90.5753,92.5811,90.2751,90.4849
FANG,2017-04-27,89.7385,89.7385,86.7285,88.0632
FANG,2017-04-28,88.8096,88.9149,86.9733,87.5238
FANG,2017-05-01,87.5511,87.9662,86.5873,86.7548
FANG,2017-05-02,87.2009,87.9756,85.4588,86.2465
FANG,2017-05-03,86.7897,90.1961,86.3698,87.9163
FANG,2017-05-04,87.0523,87.3177,82.0901,83.4662
FANG,2017-05-05,83.6244,87.4297,83.5547,87.3629
FANG,2017-05-08,87.1313,88.5827,86.352,88.2119
FANG,2017-05-09,87.9399,88.4237,87.0165,87.3365
FANG,2017-05-10,88.1168,90.3033,87.9841,89.7574
FANG,2017-05-11,90.1518,90.7475,88.6373,88.8792
FANG,2017-05-12,88.5385,89.6576,88.4585,89.3244
FANG,2017-05-15,91.2906,92.053,90.4021,90.548
FANG,2017-05-16,90.82,91.7735,90.1961,91.1466
FANG,2017-05-17,90.1263,91.5993,89.1832,89.2266
FANG,2017-05-18,88.4585,90.1706,88.45,89.0844
FANG,2017-05-19,89.6388,91.0817,89.0674,90.4021
FANG,2017-05-22,90.82,91.6088,89.1201,89.6388
FANG,2017-05-23,89.8007,89.9014,88.1667,88.2363
FANG,2017-05-24,88.2363,88.5122,86.5431,87.1144
FANG,2017-05-25,87.0165,89.3969,86.2033,87.345
FANG,2017-05-26,87.2885,87.6047,85.7468,86.272
FANG,2017-05-30,85.6668,85.8691,82.4958,82.652
FANG,2017-05-31,81.373,82.3283,79.9517,81.3183
FANG,2017-06-01,82.1268,83.1359,81.0896,82.3791
FANG,2017-06-02,82.108,82.4422,80.1973,80.5136
FANG,2017-06-05,80.0213,80.4411,78.8222,79.4698
FANG,2017-06-06,79.1196,81.6232,78.8541,81.3183
FANG,2017-06-07,80.7498,81.309,77.3135,77.6719
FANG,2017-06-08,77.0932,78.1812,76.3053,76.9867
FANG,2017-06-09,77.206,79.225,76.7873,79.0302
FANG,2017-06-12,79.3992,80.3921,78.7958,79.4773
FANG,2017-06-13,79.3192,81.0576,79.1893,81.0388
FANG,2017-06-14,80.4675,80.828,78.1181,78.3732
FANG,2017-06-15,77.8312,78.3036,74.2091,75.2794
FANG,2017-06-16,75.7867,76.1623,73.5598,74.4013
FANG,2017-06-19,74.8229,75.6483,74.053,75.2963
FANG,2017-06-20,73.8949,76.8663,72.9554,76.3053
FANG,2017-06-21,75.9966,77.9779,75.0752,76.0513
FANG,2017-06-22,76.1726,77.304,75.3058,75.3745
FANG,2017-06-23,75.4196,77.6804,75.2267,77.4969
FANG,2017-06-26,77.7972,77.8019,75.9798,76.5313
FANG,2017-06-27,76.7788,77.7342,75.8846,77.1383
FANG,2017-06-28,77.3745,78.4787,75.8667,75.9185
FANG,2017-06-29,76.454,77.575,76.0136,76.5237
FANG,2017-06-30,76.7082,78.2339,76.1106,77.848
FANG,2017-07-03,78.5049,79.4773,77.8829,79.2071
FANG,2017-07-05,78.5049,78.6029,76.6574,77.575
FANG,2017-07-06,78.1981,78.778,75.2098,75.3585
FANG,2017-07-07,74.8586,75.6653,72.5611,75.4611
FANG,2017-07-10,75.1128,77.2945,74.7222,77.1722
FANG,2017-07-11,77.2335,77.8829,75.894,77.6889
FANG,2017-07-12,78.5389,79.5084,76.9708,77.2427
FANG,2017-07-13,77.2494,78.5567,76.8663,78.3921
FANG,2017-07-14,78.4447,79.4698,78.4269,79.3192
FANG,2017-07-17,79.1196,79.8717,78.8815,79.3117
FANG,2017-07-18,80.6265,80.6265,78.4014,79.2626
FANG,2017-07-19,79.6901,82.3885,79.2853,82.3461
FANG,2017-07-20,82.7555,83.7739,80.7244,80.9861
FANG,2017-07-21,81.0746,81.3456,80.0298,80.6896
FANG,2017-07-24,81.0388,82.46,80.7018,81.7137
FANG,2017-07-25,82.6237,84.5289,82.526,83.9133
FANG,2017-07-26,84.7039,85.7647,83.582,84.5816
FANG,2017-07-27,84.5289,85.1491,83.7862,84.6578
FANG,2017-07-28,84.4498,85.3261,84.0469,84.7293
FANG,2017-07-31,84.6089,84.782,82.94,84.0564
FANG,2017-08-01,84.3246,84.7293,82.8807,83.5905
FANG,2017-08-02,85.904,85.904,80.5323,84.0197
FANG,2017-08-03,84.4404,84.8508,78.4099,78.6292
FANG,2017-08-04,78.9417,83.9416,78.778,83.4662
FANG,2017-08-07,83.2667,84.2728,81.3268,84.1938
FANG,2017-08-08,84.0384,84.7481,82.765,83.2667
FANG,2017-08-09,83.1179,84.5289,82.5212,82.9136
FANG,2017-08-10,81.9235,82.9899,80.6265,80.7065
FANG,2017-08-11,80.6717,82.3198,80.6001,81.4162
FANG,2017-08-14,81.4077,81.9113,78.6904,79.5582
FANG,2017-08-15,79.4086,79.4679,76.8296,77.1637
FANG,2017-08-16,77.0592,78.5756,76.7873,77.1967
FANG,2017-08-17,76.7082,77.8227,75.2267,75.479
FANG,2017-08-18,75.7961,77.463,75.1561,76.4992
FANG,2017-08-21,76.2696,76.8758,75.7707,76.3382
FANG,2017-08-22,76.9623,77.2889,76.3835,76.648
FANG,2017-08-23,76.471,78.7158,76.1463,77.8988
FANG,2017-08-24,77.7972,78.3299,76.8833,78.1812
FANG,2017-08-25,78.3544,78.5049,77.5675,77.7972
FANG,2017-08-28,77.7069,77.7069,75.8489,77.1722
FANG,2017-08-29,77.0329,77.7342,75.9364,77.2945
FANG,2017-08-30,77.224,78.2857,76.279,77.559
FANG,2017-08-31,78.1021,79.881,77.559,79.5941
FANG,2017-09-01,79.8349,80.716,79.1271,80.5823
FANG,2017-09-05,81.2477,82.3376,79.9338,80.4251
FANG,2017-09-06,81.2223,81.9857,80.6848,81.2307
FANG,2017-09-07,80.8713,80.8713,78.9069,80.3187
FANG,2017-09-08,79.818,79.818,77.0057,77.9365
FANG,2017-09-11,77.9534,78.7497,77.4443,78.4194
FANG,2017-09-12,78.3544,80.3461,78.3544,79.2626
FANG,2017-09-13,79.6731,82.4064,79.6731,81.9575
FANG,2017-09-14,82.1542,83.9416,81.9047,82.2388
FANG,2017-09-15,82.2388,82.9674,81.6703,82.3791
FANG,2017-09-18,81.7381,83.8709,81.7334,83.4135
FANG,2017-09-19,83.502,84.0639,82.4422,82.652
FANG,2017-09-20,83.0539,85.5895,82.7122,85.3176
FANG,2017-09-21,84.9581,85.7373,84.2822,85.3515
FANG,2017-09-22,84.5994,84.9411,83.5095,83.9321
FANG,2017-09-25,84.5101,85.4324,84.2954,84.8442
FANG,2017-09-26,84.5289,85.728,84.2032,85.1661
FANG,2017-09-27,84.8442,85.4918,84.2239,84.9317
FANG,2017-09-28,84.9148,86.2288,84.6766,85.1586
FANG,2017-09-29,84.8348,86.2033,84.5589,85.8786
FANG,2017-10-02,85.0193,87.9756,83.8869,87.6687
FANG,2017-10-03,87.8024,89.8561,87.584,87.7402
FANG,2017-10-04,88.3267,88.9507,87.1934,88.3172
FANG,2017-10-05,88.3267,88.5733,87.3544,87.4476
FANG,2017-10-06,87.0259,87.0438,85.7468,86.8687
FANG,2017-10-09,87.3864,87.6594,86.6749,87.6142
FANG,2017-10-10,88.5385,89.1024,88.1263,88.3267
FANG,2017-10-11,88.7719,89.1644,87.794,88.9959
FANG,2017-10-12,88.4773,89.1832,87.3271,88.6457
FANG,2017-10-13,89.4053,89.8561,88.4848,88.8707
FANG,2017-10-16,89.7743,90.6836,89.4053,89.9446
FANG,2017-10-17,89.8919,90.3221,88.9601,89.9531
FANG,2017-10-18,89.6576,90.8285,89.379,89.5851
FANG,2017-10-19,89.2266,89.6039,88.3879,89.0581
FANG,2017-10-20,89.0674,90.0351,88.6797,89.8826
FANG,2017-10-23,89.9201,90.0811,87.8287,87.9756
FANG,2017-10-24,88.0284,88.8359,86.414,87.3779
FANG,2017-10-25,87.6687,88.4933,86.8235,88.4424
FANG,2017-10-26,88.5385,89.3884,87.3544,88.4331
FANG,2017-10-27,88.3963,92.0718,88.1084,91.6718
FANG,2017-10-30,92.1726,93.6249,91.8187,93.0996
FANG,2017-10-31,92.951,94.3017,92.534,93.944
FANG,2017-11-01,94.8758,97.9349,94.8004,96.2217
FANG,2017-11-02,95.8829,96.3723,94.9794,95.5253
FANG,2017-11-03,95.8263,97.9349,95.2899,97.4453
FANG,2017-11-06,97.7933,99.7232,96.9181,99.6857
FANG,2017-11-07,100.646,100.74,97.4453,98.0198
FANG,2017-11-08,97.5484,97.5581,94.5933,96.4477
FANG,2017-11-09,95.4217,97.4646,95.3181,97.3046
FANG,2017-11-10,96.8525,98.6785,96.8525,98.0757
FANG,2017-11-13,97.6052,98.5557,96.5797,97.2853
FANG,2017-11-14,96.5229,97.2101,94.7722,94.9041
FANG,2017-11-15,93.8216,94.2546,92.7477,93.4752
FANG,2017-11-16,93.7934,94.631,92.9679,93.3904
FANG,2017-11-17,93.2691,94.4522,92.9415,94.2828
FANG,2017-11-20,94.3204,95.4028,93.1562,94.6593
FANG,2017-11-21,95.4028,96.0147,94.6781,95.6853
FANG,2017-11-22,96.438,96.8053,95.5816,95.7793
FANG,2017-11-24,96.3065,97.2284,96.09,96.6829
FANG,2017-11-27,96.6453,96.7108,93.7369,94.0287
FANG,2017-11-28,94.1887,95.0828,93.7274,94.8758
FANG,2017-11-29,95.1017,95.9111,93.8216,94.8099
FANG,2017-11-30,95.3276,97.5773,94.8099,95.8263
FANG,2017-12-01,96.5701,99.1579,95.9958,97.1821
FANG,2017-12-04,97.5484,98.2925,95.4217,95.5723
FANG,2017-12-05,94.9981,96.6549,94.7534,95.6099
FANG,2017-12-06,95.0828,95.4876,92.8945,93.2202
FANG,2017-12-07,93.3632,95.5911,93.015,95.5063
FANG,2017-12-08,96.4284,97.2573,96.1276,97.106
FANG,2017-12-11,97.2101,98.6785,96.8621,97.5677
FANG,2017-12-12,97.7846,98.4246,96.946,97.7652
FANG,2017-12-13,98.1605,98.6499,97.3229,97.8222
FANG,2017-12-14,97.4829,98.7071,97.0029,97.3421
FANG,2017-12-15,97.5773,98.1046,95.8546,96.0147
FANG,2017-12-18,96.438,97.3132,95.4781,96.0993
FANG,2017-12-19,96.2311,98.2077,95.977,98.067
FANG,2017-12-20,98.8482,103.263,98.1701,102.772
FANG,2017-12-21,103.47,108.325,102.782,107.931
FANG,2017-12-22,108.27,110.02,107.949,109.06
FANG,2017-12-26,109.607,111.715,109.098,110.416
FANG,2017-12-27,110.575,110.755,107.959,108.006
FANG,2017-12-28,109.06,110.462,108.157,110.04
FANG,2017-12-29,110.735,111.611,108.928,110.67
FANG,2018-01-02,109.577,112.458,109.38,112.092
FANG,2018-01-03,111.94,113.719,111.742,113.249
FANG,2018-01-04,113.211,114.302,111.732,114.067
FANG,2018-01-05,113.692,114.754,112.665,113.945
FANG,2018-01-08,114.049,115.017,113.417,114.839
FANG,2018-01-09,115.14,115.78,111.611,111.752
FANG,2018-01-10,112.007,112.816,110.849,111.583
FANG,2018-01-11,111.601,115.601,110.932,113.869
FANG,2018-01-12,114.2,115.159,113.634,114.077
FANG,2018-01-16,114.377,114.604,112.072,112.213
FANG,2018-01-17,112.289,112.919,111.055,111.705
FANG,2018-01-18,111.808,112.495,110.604,111.526
FANG,2018-01-19,110.915,112.213,110.416,111.827
FANG,2018-01-22,112.354,116.007,112.194,115.912
FANG,2018-01-23,116.242,117.4,114.557,116.007
FANG,2018-01-24,116.542,117.954,114.152,114.265
FANG,2018-01-25,115.14,115.282,111.14,111.207
FANG,2018-01-26,112.016,114.134,111.207,114.039
FANG,2018-01-29,114.209,115.207,112.777,113.154
FANG,2018-01-30,112.185,112.185,109.248,110.689
FANG,2018-01-31,110.755,111.535,109.719,110.02
FANG,2018-02-01,110.086,111.932,109.728,111.017
FANG,2018-02-02,110.208,110.444,107.149,107.356
FANG,2018-02-05,105.624,109.54,104.156,105.427
FANG,2018-02-06,104.053,109.116,103.592,106.877
FANG,2018-02-07,106.885,107.808,103.856,103.856
FANG,2018-02-08,103.912,104.721,97.5205,97.587
FANG,2018-02-09,98.3677,99.7232,92.6281,96.8708
FANG,2018-02-12,98.2077,102.076,98.2077,101.653
FANG,2018-02-13,101.013,102.076,100.542,100.825
FANG,2018-02-14,101.7,107.79,100.608,107.695
FANG,2018-02-15,108.702,109.823,106.594,109.728
FANG,2018-02-16,108.824,111.122,108.241,108.608
FANG,2018-02-20,107.987,109.907,107.338,107.685
FANG,2018-02-21,107.243,109.305,105.925,106.067
FANG,2018-02-22,106.208,109.662,105.756,108.119
FANG,2018-02-23,109.23,112.279,108.759,112.138
FANG,2018-02-26,112.929,113.239,111.404,111.959
FANG,2018-02-27,111.338,113.154,110.585,110.594
FANG,2018-02-28,111.385,112.401,109.257,109.286
FANG,2018-03-01,109.607,112.769,108.975,110.82
FANG,2018-03-02,109.634,113.437,108.712,113.183
FANG,2018-03-05,112.467,115.347,112.42,114.171
FANG,2018-03-06,114.529,114.867,111.224,111.404
FANG,2018-03-07,111.037,113.004,108.053,110.689
FANG,2018-03-08,111.3,111.3,108.599,109.766
FANG,2018-03-09,110.698,113.352,110.208,113.051
FANG,2018-03-12,113.315,113.974,111.611,111.686
FANG,2018-03-13,112.364,113.475,110.839,111.45
FANG,2018-03-14,111.987,112.524,110.04,110.284
FANG,2018-03-15,110.519,111.959,108.966,109.248
FANG,2018-03-16,109.295,111.187,108.712,110.03
FANG,2018-03-19,108.712,110.01,106.942,107.516
FANG,2018-03-20,108.279,111.008,107.827,110.057
FANG,2018-03-21,110.424,115.244,110.407,114.115
FANG,2018-03-22,112.769,114.171,111.742,112.007
FANG,2018-03-23,112.532,115.724,111.8,112.167
FANG,2018-03-26,113.654,117.201,112.477,116.797
FANG,2018-03-27,117.709,118.021,112.617,113.258
FANG,2018-03-28,113.192,114.492,109.004,109.295
FANG,2018-03-29,109.332,111.601,109.07,110.915
FANG,2018-04-02,110.322,110.349,104.109,107.178
FANG,2018-04-03,108.204,108.759,105.539,108.231
FANG,2018-04-04,105.84,107.498,105.587,107.47
FANG,2018-04-05,107.724,110.585,107.724,109.088
FANG,2018-04-06,107.657,108.034,100.749,102.236
FANG,2018-04-09,103.017,103.46,99.1106,99.3099
FANG,2018-04-10,101.389,103.375,100.222,102.895
FANG,2018-04-11,102.171,104.797,101.85,102.171
FANG,2018-04-12,102.047,103.47,100.693,101.992
FANG,2018-04-13,102.48,105.04,102.152,104.034
FANG,2018-04-16,104.128,104.721,102.81,104.355
FANG,2018-04-17,105.097,108.524,104.495,107.215
FANG,2018-04-18,108.241,112.777,107.959,111.413
FANG,2018-04-19,111.808,114.584,111.432,112.994
FANG,2018-04-20,112.082,114.331,110.773,112.552
FANG,2018-04-23,112.42,113.447,110.265,112.42
FANG,2018-04-24,112.467,112.853,109.126,110.217
FANG,2018-04-25,110.416,111.847,109.577,110.237
FANG,2018-04-26,110.274,111.686,109.888,111.224
FANG,2018-04-27,110.755,111.932,109.86,110.312
FANG,2018-04-30,110.105,114.134,109.926,112.6
FANG,2018-05-01,111.705,113.804,110.952,112.289
FANG,2018-05-02,112.213,114.509,112.072,113.032
FANG,2018-05-03,112.892,113.908,110.397,110.915
FANG,2018-05-04,110.97,112.147,109.945,111.592
FANG,2018-05-07,113.079,117.747,112.637,114.162
FANG,2018-05-08,114.275,118.265,112.053,118.115
FANG,2018-05-09,117.042,120.449,114.142,119.677
FANG,2018-05-10,120.063,120.477,113.54,113.767
FANG,2018-05-11,114.2,114.83,107.987,108.562
FANG,2018-05-14,108.637,109.512,108.373,108.938
FANG,2018-05-15,108.599,113.249,108.231,112.675
FANG,2018-05-16,113.051,115.969,112.138,115.837
FANG,2018-05-17,116.486,120.826,116.308,119.442
FANG,2018-05-18,119.31,119.668,117.625,118.096
FANG,2018-05-21,119.235,120.354,118.397,119.978
FANG,2018-05-22,119.865,121.202,115.601,116.044
FANG,2018-05-23,114.745,115.742,112.345,113.738
FANG,2018-05-24,112.26,112.769,108.759,109.672
FANG,2018-05-25,107.253,107.385,103.592,105.597
FANG,2018-05-29,104.948,106.962,104.58,106.17
FANG,2018-05-30,106.867,108.448,105.813,107.762
FANG,2018-05-31,107.149,108.053,105.427,105.955
FANG,2018-06-01,105.549,105.803,100.504,101.361
FANG,2018-06-04,101.7,102.189,95.5816,98.0198
FANG,2018-06-05,97.6052,99.3,94.5746,97.8781
FANG,2018-06-06,98.1325,98.9419,96.3535,98.4901
FANG,2018-06-07,99.5446,100.843,99.2526,100.155
FANG,2018-06-08,99.6097,100.542,98.6499,100.005
FANG,2018-06-11,100.138,101.304,99.225,99.8929
FANG,2018-06-12,100.222,104.702,100.043,104.307
FANG,2018-06-13,104.08,104.532,103.365,103.846
FANG,2018-06-14,104.646,105.097,101.493,101.755
FANG,2018-06-15,101.313,102.763,100.307,101.427
FANG,2018-06-18,100.702,108.467,100.486,107.573
FANG,2018-06-19,105.606,113.174,105.606,111.94
FANG,2018-06-20,112.807,114.642,111.78,113.662
FANG,2018-06-21,113.135,113.135,107.131,108.57
FANG,2018-06-22,111.79,113.625,110.01,110.17
FANG,2018-06-25,110.217,110.83,105.68,106.707
FANG,2018-06-26,106.82,111.404,106.745,111.037
FANG,2018-06-27,113.249,116.552,112.882,114.171
FANG,2018-06-28,114.509,115.734,112.175,114.82
FANG,2018-06-29,114.567,116.571,113.757,115.451
FANG,2018-07-02,114.839,114.839,112.401,113.447
FANG,2018-07-03,114.867,116.862,113.362,114.105
FANG,2018-07-05,115.63,117.052,114.754,115.827
FANG,2018-07-06,115.809,119.394,114.02,118.444
FANG,2018-07-09,118.435,120.101,118.209,119.922
FANG,2018-07-10,120.938,121.306,116.58,117.569
FANG,2018-07-11,116.844,118.312,113.258,114.745
FANG,2018-07-12,116.054,116.054,112.892,114.302
FANG,2018-07-13,114.086,116.515,114.058,115.234
FANG,2018-07-16,113.079,114.783,112.675,114.049
FANG,2018-07-17,113.126,115.517,112.411,114.642
FANG,2018-07-18,114.387,114.952,112.467,114.594
FANG,2018-07-19,114.444,116.223,114.067,115.912
FANG,2018-07-20,116.731,116.731,114.058,115.084
FANG,2018-07-23,115.084,115.469,113.908,115.093
FANG,2018-07-24,116.072,118.435,115.62,117.099
FANG,2018-07-25,116.892,119.31,115.875,118.181
FANG,2018-07-26,117.945,119.235,117.654,118.076
FANG,2018-07-27,117.852,119.837,115.451,116.139
FANG,2018-07-30,117.597,119.319,116.289,117.334
FANG,2018-07-31,116.909,118.462,114.134,115.78
FANG,2018-08-01,115.357,116.75,113.004,116.6
FANG,2018-08-02,115.8,119.019,114.679,118.021
FANG,2018-08-03,118.021,118.312,114.011,114.783
FANG,2018-08-06,115.724,119.094,115.131,117.249
FANG,2018-08-07,118.03,119.545,117.747,118.237
FANG,2018-08-08,117.315,118.124,115.384,117.409
FANG,2018-08-09,116.712,118.462,113.597,115.084
FANG,2018-08-10,115.885,119.319,114.99,118.293
FANG,2018-08-13,117.381,118.614,115.46,115.705
FANG,2018-08-14,116.892,118.378,116.345,117.371
FANG,2018-08-15,107.968,109.004,101.162,103.29
FANG,2018-08-16,105.295,105.879,103.63,105.68
FANG,2018-08-17,105.785,107.149,104.194,105.549
FANG,2018-08-20,106.698,106.999,104.674,106.255
FANG,2018-08-21,107.112,109.164,106.725,107.685
FANG,2018-08-22,109.201,110.105,108.731,109.126
FANG,2018-08-23,108.044,108.722,106.246,106.81
FANG,2018-08-24,108.006,108.44,106.725,106.942
FANG,2018-08-27,107.667,108.552,106.999,107.799
FANG,2018-08-28,107.582,108.062,105.738,106.368
FANG,2018-08-29,106.368,107.375,105.84,107.083
FANG,2018-08-30,106.867,107.555,106.105,106.735
FANG,2018-08-31,106.443,106.65,105.117,106.339
FANG,2018-09-04,107.29,107.365,105.22,105.663
FANG,2018-09-05,104.863,105.013,102.67,103.178
FANG,2018-09-06,103.187,103.234,99.6946,100.561
FANG,2018-09-07,100.147,100.147,97.7749,98.9419
FANG,2018-09-10,99.0169,99.6196,98.1701,98.4901
FANG,2018-09-11,98.6785,103.064,97.7557,102.246
FANG,2018-09-12,103.413,106.208,103.403,105.84
FANG,2018-09-13,105.539,105.879,103.347,104.355
FANG,2018-09-14,104.739,108.495,104.015,106.923
FANG,2018-09-17,106.782,109.295,106.359,107.77
FANG,2018-09-18,108.844,110.895,108.006,109.568
FANG,2018-09-19,109.607,113.447,109.342,112.947
FANG,2018-09-20,113.54,113.908,111.065,111.309
FANG,2018-09-21,112.289,113.258,111.357,112.919
FANG,2018-09-24,114.359,117.324,114.142,116.702
FANG,2018-09-25,117.39,119.639,116.797,118.143
FANG,2018-09-26,117.823,118.209,115.159,115.347
FANG,2018-09-27,116.862,118.068,115.827,117.777
FANG,2018-09-28,117.305,121.062,117.023,118.745
FANG,2018-10-01,118.971,121.645,118.886,120.138
FANG,2018-10-02,120.402,120.75,118.669,120.364
FANG,2018-10-03,121.146,123.639,119.837,122.906
FANG,2018-10-04,122.435,122.435,118.754,118.792
FANG,2018-10-05,119.639,120.035,117.625,119.771
FANG,2018-10-08,118.227,119.094,115.78,116.722
FANG,2018-10-09,116.496,119.865,116.496,118.699
FANG,2018-10-10,118.707,119.178,113.258,113.532
FANG,2018-10-11,112.477,113.926,109.399,109.465
FANG,2018-10-12,111.959,112.439,107.055,110.782
FANG,2018-10-15,112.232,112.975,110.877,112.364
FANG,2018-10-16,113.465,115.357,112.072,114.905
FANG,2018-10-17,114.745,115.093,112.562,113.738
FANG,2018-10-18,112.43,112.75,109.907,111.508
FANG,2018-10-19,112.044,113.625,111.084,111.63
FANG,2018-10-22,111.686,111.865,109.013,109.399
FANG,2018-10-23,106.434,107.263,102.876,104.627
FANG,2018-10-24,106.17,106.359,98.9133,99.1491
FANG,2018-10-25,100.552,101.427,98.3484,100.363
FANG,2018-10-26,98.5933,101.295,96.5229,99.9303
FANG,2018-10-29,99.9491,100.287,93.4376,94.9981
FANG,2018-10-30,93.4564,96.8245,93.0432,96.5045
FANG,2018-10-31,97.5205,101.643,97.3229,98.6785
FANG,2018-11-01,99.0642,101.916,98.8008,101.417
FANG,2018-11-02,101.907,102.518,99.2152,100.42
FANG,2018-11-05,101.502,103.987,100.768,101.888
FANG,2018-11-06,102.264,102.434,98.8097,99.5723
FANG,2018-11-07,103.47,105.013,96.8429,101.794
FANG,2018-11-08,101.267,102.001,96.2311,97.1821
FANG,2018-11-09,95.8171,100.853,93.2973,100.005
FANG,2018-11-12,100.712,101.578,96.5325,96.8053
FANG,2018-11-13,96.3723,96.9932,93.7087,94.7251
FANG,2018-11-14,96.6453,98.2173,94.8758,95.4781
FANG,2018-11-15,95.6853,98.9794,94.471,98.5846
FANG,2018-11-16,98.6687,101.05,98.3484,100.513
FANG,2018-11-19,98.9508,100.712,97.3981,100.08
FANG,2018-11-20,97.6708,98.3957,95.0263,95.6099
FANG,2018-11-21,96.4477,97.9252,95.9958,96.0429
FANG,2018-11-23,92.5717,93.831,91.0196,92.2092
FANG,2018-11-26,93.6992,96.3535,93.0055,96.0993
FANG,2018-11-27,98.5749,100.438,95.8358,96.5797
FANG,2018-11-28,96.1182,98.5181,95.2052,96.5421
FANG,2018-11-29,97.0501,100.354,96.466,98.4998
FANG,2018-11-30,98.0005,98.1133,92.3674,97.0501
FANG,2018-12-03,100.1,101.972,97.8222,98.6222
FANG,2018-12-04,98.8097,99.1777,92.1726,92.3862
FANG,2018-12-06,89.6859,89.9804,85.2433,89.5231
FANG,2018-12-07,92.3127,94.5651,89.7385,90.3033
FANG,2018-12-10,89.1024,91.3508,87.426,88.4773
FANG,2018-12-11,90.82,91.1006,87.2942,87.9662
FANG,2018-12-12,89.4768,90.6016,86.5017,86.5995
FANG,2018-12-13,86.2927,86.8998,83.1282,84.6926
FANG,2018-12-14,84.2174,84.2174,80.7536,81.5178
FANG,2018-12-17,81.0255,81.5367,77.5092,77.8518
FANG,2018-12-18,78.1417,79.1008,76.069,77.3152
FANG,2018-12-19,78.4758,83.5679,78.2396,79.6636
FANG,2018-12-20,77.7021,80.4355,77.7021,78.2819
FANG,2018-12-21,78.8194,80.6123,77.1817,78.0522
FANG,2018-12-24,77.5779,78.5539,75.2756,75.3293
FANG,2018-12-26,76.4258,80.9324,74.9048,80.8844
FANG,2018-12-27,79.1347,81.8087,77.7925,81.6675
FANG,2018-12-28,82.1437,82.2568,79.1977,80.795
FANG,2018-12-31,81.2807,82.028,80.0769,81.5103
FANG,2019-01-02,79.6993,84.622,79.0066,83.7251
FANG,2019-01-03,84.1466,86.0733,82.942,84.5524
FANG,2019-01-04,86.0556,88.0104,85.3646,87.8721
FANG,2019-01-07,88.5027,91.1183,87.6942,90.243
FANG,2019-01-08,91.6173,92.8135,90.2751,92.2658
FANG,2019-01-09,94.0851,95.7981,92.951,93.9064
FANG,2019-01-10,92.4897,93.8498,91.6088,93.3162
FANG,2019-01-11,92.5435,92.6469,90.3033,91.5344
FANG,2019-01-14,90.1518,92.7402,89.8195,91.8865
FANG,2019-01-15,92.4803,93.9064,90.8463,92.3212
FANG,2019-01-16,92.0907,93.991,91.3508,92.885
FANG,2019-01-17,91.9232,93.6522,91.5532,92.8945
FANG,2019-01-18,93.9816,94.1416,92.6836,93.9816
FANG,2019-01-22,92.838,93.1372,88.9865,89.2011
FANG,2019-01-23,90.2938,90.7381,87.9399,89.0929
FANG,2019-01-24,89.1559,90.548,88.8001,89.2906
FANG,2019-01-25,89.7828,90.7654,89.1739,89.8646
FANG,2019-01-28,88.6194,89.0486,87.2593,88.1939
FANG,2019-01-29,88.9696,89.5231,87.651,88.0717
FANG,2019-01-30,89.8919,90.1611,88.002,89.9108
FANG,2019-01-31,90.2148,91.9796,89.5324,90.6741
FANG,2019-02-01,90.9188,91.8008,89.9626,90.4661
FANG,2019-02-04,89.9201,92.0907,88.2363,91.9232
FANG,2019-02-05,91.379,91.5899,89.379,89.5767
FANG,2019-02-06,88.8877,90.1706,87.794,89.3706
FANG,2019-02-07,88.7097,89.0232,85.8805,86.1327
FANG,2019-02-08,86.0131,86.5723,83.6027,84.9393
FANG,2019-02-11,84.5345,86.2739,83.4079,86.0471
FANG,2019-02-12,87.3497,88.6109,86.3821,86.768
FANG,2019-02-13,87.3497,89.6859,87.0579,88.8274
FANG,2019-02-14,88.45,92.0435,88.3615,91.3
FANG,2019-02-15,92.3127,94.0287,91.525,92.7759
FANG,2019-02-19,91.8865,93.1091,90.7475,92.1359
FANG,2019-02-20,91.5532,94.9981,91.1098,93.7087
FANG,2019-02-21,92.4803,93.6992,88.9696,89.9108
FANG,2019-02-22,90.837,92.0992,90.3485,91.5805
FANG,2019-02-25,91.0196,92.7759,90.5386,92.693
FANG,2019-02-26,92.5622,94.0381,92.2092,92.885
FANG,2019-02-27,93.3999,95.2805,92.7307,92.8662
FANG,2019-02-28,92.7477,92.885,90.3127,90.6111
FANG,2019-03-01,90.8558,93.2596,90.8558,92.2281
FANG,2019-03-04,92.9321,93.1091,90.4285,92.1265
FANG,2019-03-05,92.534,92.534,90.0086,90.3306
FANG,2019-03-06,90.1791,90.2243,87.536,88.0717
FANG,2019-03-07,88.2637,88.6109,86.0056,86.0573
FANG,2019-03-08,84.3934,84.5609,81.7503,84.0676
FANG,2019-03-11,85.0098,86.0668,84.5072,85.9003
FANG,2019-03-12,86.2757,88.9234,86.2757,88.4679
FANG,2019-03-13,90.2148,91.1373,89.2011,91.0459
FANG,2019-03-14,90.883,93.4188,90.883,91.7358
FANG,2019-03-15,90.9095,91.5805,89.7479,90.1358
FANG,2019-03-18,90.5113,92.0907,89.7743,92.0258
FANG,2019-03-19,92.358,92.6093,90.3306,90.8285
FANG,2019-03-20,90.4568,93.6155,90.4021,92.5904
FANG,2019-03-21,92.4615,93.6437,91.86,93.2296
FANG,2019-03-22,92.4615,92.4803,88.9781,89.2266
FANG,2019-03-25,88.9781,89.1739,87.344,88.8877
FANG,2019-03-26,89.8469,91.8187,89.7385,90.3306
FANG,2019-03-27,90.3033,91.1466,89.0759,90.1
FANG,2019-03-28,89.3611,90.4934,88.9056,90.2656
FANG,2019-03-29,91.3508,92.2187,89.1286,89.3706
FANG,2019-04-01,90.5837,91.7265,90.1,91.2813
FANG,2019-04-02,91.461,92.0435,90.1518,90.2243
FANG,2019-04-03,90.6656,91.0722,87.6047,87.9925
FANG,2019-04-04,88.0284,88.4933,86.9723,87.8909
FANG,2019-04-05,88.53,90.5386,88.081,90.1866
FANG,2019-04-08,90.4934,92.5622,90.4934,91.8507
FANG,2019-04-09,91.3603,91.6267,89.9804,90.5291
FANG,2019-04-10,90.5922,91.9881,90.3221,91.4337
FANG,2019-04-11,90.9471,91.0016,87.8909,87.9578
FANG,2019-04-12,92.4239,95.1487,92.0069,93.5694
FANG,2019-04-15,93.9251,95.1863,92.7307,93.2785
FANG,2019-04-16,93.7934,94.5557,92.8324,94.0757
FANG,2019-04-17,94.951,96.3629,94.311,95.2805
FANG,2019-04-18,96.1182,96.3908,94.3864,94.4428
FANG,2019-04-22,95.7981,98.1422,95.3181,97.8877
FANG,2019-04-23,97.8877,99.2803,96.946,98.4428
FANG,2019-04-24,98.9044,99.4401,97.0308,97.7373
FANG,2019-04-25,97.8125,98.5653,96.3908,96.4949
FANG,2019-04-26,95.6853,95.7793,93.062,94.3769
FANG,2019-04-29,94.631,94.8946,93.4281,94.104
FANG,2019-04-30,94.5746,95.337,93.1562,93.671
FANG,2019-05-01,93.0337,93.0903,89.1286,89.2266
FANG,2019-05-02,87.9163,89.9108,87.1765,87.2537
FANG,2019-05-03,88.0471,89.3329,87.7667,88.4424
FANG,2019-05-06,87.0156,89.2266,86.9544,88.6457
FANG,2019-05-07,87.6274,88.2034,84.3482,86.4725
FANG,2019-05-08,89.3329,95.1017,89.3329,93.1825
FANG,2019-05-09,92.3862,96.4949,92.0718,95.2805
FANG,2019-05-10,95.1017,95.8546,93.8687,94.9699
FANG,2019-05-13,94.3017,95.8923,93.0527,94.3674
FANG,2019-05-14,94.8381,96.4573,94.7817,96.0523
FANG,2019-05-15,94.8004,97.2101,94.5746,96.0147
FANG,2019-05-16,96.786,97.7181,96.626,97.3981
FANG,2019-05-17,96.626,98.1046,96.626,97.7181
FANG,2019-05-20,97.4357,97.907,96.2217,96.5325
FANG,2019-05-21,97.6149,100.476,97.5022,100.194
FANG,2019-05-22,99.4598,99.7133,95.8171,95.8453
FANG,2019-05-23,93.9064,93.9064,89.5851,91.5805
FANG,2019-05-24,92.5255,93.2107,89.6388,91.8008
FANG,2019-05-28,92.0625,92.4803,90.6016,91.3
FANG,2019-05-29,89.6293,90.2845,88.2637,89.3423
FANG,2019-05-30,89.46,90.6111,88.0989,88.4933
FANG,2019-05-31,86.7182,88.3963,86.0828,86.48
FANG,2019-06-03,87.0523,87.8627,85.7891,86.575
FANG,2019-06-04,87.5718,88.1404,85.695,87.4212
FANG,2019-06-05,87.3629,87.9925,83.2967,84.7679
FANG,2019-06-06,84.8479,86.4179,84.5843,86.0564
FANG,2019-06-07,85.4898,87.0475,85.342,85.5623
FANG,2019-06-10,86.161,86.929,85.0512,86.0743
FANG,2019-06-11,86.9892,89.0401,86.4537,87.9756
FANG,2019-06-12,86.6635,88.3615,86.2748,86.6108
FANG,2019-06-13,88.4585,89.5851,87.7752,88.3352
FANG,2019-06-14,88.5639,89.3516,86.6202,87.264
FANG,2019-06-17,86.8057,90.1611,86.6015,89.5851
FANG,2019-06-18,90.1791,92.9962,90.1791,92.182
FANG,2019-06-19,91.8008,92.951,90.6836,91.8102
FANG,2019-06-20,94.2074,95.4123,93.0996,94.8758
FANG,2019-06-21,95.2334,96.9846,94.4617,96.8149
FANG,2019-06-24,96.9373,97.2101,94.4428,94.9228
FANG,2019-06-25,94.4993,95.0734,92.6469,92.7947
FANG,2019-06-26,94.0287,96.1464,93.0809,94.5746
FANG,2019-06-27,94.8946,96.0806,94.6876,94.8004
FANG,2019-06-28,95.6476,96.6173,95.1863,96.0993
FANG,2019-07-01,97.9349,98.0284,95.3934,96.438
FANG,2019-07-02,96.3817,96.3908,91.6803,91.86
FANG,2019-07-03,92.1547,92.8042,91.6624,92.7759
FANG,2019-07-05,93.5034,95.8263,93.4847,94.7251
FANG,2019-07-08,94.2733,95.4217,93.2296,94.3393
FANG,2019-07-09,93.9064,94.3674,92.7212,94.3487
FANG,2019-07-10,95.6758,97.3605,94.9886,96.7205
FANG,2019-07-11,96.6453,96.7956,94.9981,96.4101
FANG,2019-07-12,96.8245,98.6222,96.7581,97.7277
FANG,2019-07-15,97.7181,98.1133,93.784,93.8404
FANG,2019-07-16,93.9533,94.7628,90.7013,91.8008
FANG,2019-07-17,91.5438,92.5527,89.7037,89.7743
FANG,2019-07-18,89.9296,91.3885,89.0844,91.3415
FANG,2019-07-19,91.5993,92.6658,90.8746,92.2375
FANG,2019-07-22,92.1998,93.9251,91.1645,91.2728
FANG,2019-07-23,91.525,92.4333,91.0553,92.0907
FANG,2019-07-24,92.0992,93.7745,91.6088,92.0992
FANG,2019-07-25,92.182,92.518,88.7907,89.4223
FANG,2019-07-26,89.6764,90.3843,88.4331,89.9446
FANG,2019-07-29,89.8007,90.0351,87.345,87.9484
FANG,2019-07-30,87.5286,91.0911,87.2368,90.6921
FANG,2019-07-31,90.3843,92.5904,90.0444,91.22
FANG,2019-08-01,87.9229,88.3352,83.8079,85.8983
FANG,2019-08-02,86.3115,87.4212,83.6337,85.9764
FANG,2019-08-05,83.7984,84.2126,80.5278,80.6501
FANG,2019-08-06,80.9588,82.0195,78.2988,80.3046
FANG,2019-08-07,77.625,82.6699,76.4437,81.788
FANG,2019-08-08,82.942,84.2211,82.4582,83.9584
FANG,2019-08-09,84.079,86.6541,83.1282,85.0343
FANG,2019-08-12,84.7144,86.2503,84.0177,85.438
FANG,2019-08-13,85.5708,88.8529,85.006,88.1347
FANG,2019-08-14,85.8343,86.513,84.8027,84.9364
FANG,2019-08-15,84.3181,85.8363,83.3364,84.6606
FANG,2019-08-16,84.8027,86.4518,84.4592,85.9426
FANG,2019-08-19,87.4815,88.5733,86.658,88.3267
FANG,2019-08-20,87.6923,88.8096,87.2057,87.729
FANG,2019-08-21,88.7644,89.7385,87.8881,88.45
FANG,2019-08-22,88.7362,88.9781,87.6029,87.6839
FANG,2019-08-23,86.2532,87.1642,83.2572,83.5932
FANG,2019-08-26,85.3505,85.4833,82.2755,82.6191
FANG,2019-08-27,82.8874,83.3702,80.7395,81.6232
FANG,2019-08-28,82.365,86.3756,82.046,85.3873
FANG,2019-08-29,86.1543,88.3794,86.1543,87.1097
FANG,2019-08-30,87.2848,88.1847,85.5811,86.6673
FANG,2019-09-03,84.2022,85.9963,82.9382,85.7138
FANG,2019-09-04,87.41,87.9925,86.3671,86.4386
FANG,2019-09-05,86.9591,88.2722,86.209,86.2871
FANG,2019-09-06,84.6351,85.7138,84.0253,84.4761
FANG,2019-09-09,85.4579,86.2532,84.158,85.3073
FANG,2019-09-10,86.0235,89.6953,85.7223,87.8881
FANG,2019-09-11,88.3615,89.5767,86.4123,87.232
FANG,2019-09-12,85.263,86.1111,84.4507,84.9796
FANG,2019-09-13,85.3684,86.2258,84.415,85.4748
FANG,2019-09-16,91.895,93.6342,89.9626,92.8229
FANG,2019-09-17,92.5622,93.0432,88.6909,88.7644
FANG,2019-09-18,87.7902,87.9229,85.8823,86.8179
FANG,2019-09-19,88.002,88.2204,85.6603,86.0056
FANG,2019-09-20,86.0235,86.7652,84.6521,85.5538
FANG,2019-09-23,85.4042,87.6029,85.2188,86.8527
FANG,2019-09-24,86.1543,86.8527,82.7,83.4964
FANG,2019-09-25,82.6379,82.9739,80.4721,82.3904
FANG,2019-09-26,81.9565,82.1748,78.7233,79.6344
FANG,2019-09-27,78.6443,80.3234,78.5549,79.5178
FANG,2019-09-30,79.3596,79.882,78.2904,79.4481
FANG,2019-10-01,78.601,79.0782,75.11,75.11
FANG,2019-10-02,74.8013,75.2681,72.8492,73.4487
FANG,2019-10-03,72.7419,76.5143,72.7419,75.8968
FANG,2019-10-04,76.1867,76.6112,74.213,75.4798
FANG,2019-10-07,75.429,75.6832,73.6605,73.6699
FANG,2019-10-08,72.883,73.2275,71.3667,71.4165
FANG,2019-10-09,72.3174,72.8039,71.3555,72.0613
FANG,2019-10-10,72.1404,73.1757,71.7,72.9339
FANG,2019-10-11,73.7754,74.821,73.3075,73.909
FANG,2019-10-14,72.6186,74.8445,71.5135,74.1857
FANG,2019-10-15,73.3593,75.9401,73.0421,74.9688
FANG,2019-10-16,74.2629,75.5241,73.6416,73.7236
FANG,2019-10-17,74.0671,75.2078,73.4769,74.2629
FANG,2019-10-18,74.4568,74.996,72.4068,72.4332
FANG,2019-10-21,72.6797,73.3781,72.194,73.1108
FANG,2019-10-22,73.6162,76.9388,73.1937,75.7198
FANG,2019-10-23,75.5241,77.6447,74.3523,77.0178
FANG,2019-10-24,77.7247,78.1144,76.0286,76.7975
FANG,2019-10-25,76.7365,77.9854,76.1548,77.2823
FANG,2019-10-28,77.7435,78.4889,76.0022,76.5237
FANG,2019-10-29,75.8168,78.0597,75.4893,77.6889
FANG,2019-10-30,76.9905,77.9732,74.3061,74.5622
FANG,2019-10-31,74.2252,75.799,73.2002,75.7801
FANG,2019-11-01,76.471,77.2352,75.8205,76.6922
FANG,2019-11-04,77.9289,80.2962,77.7709,79.8453
FANG,2019-11-05,80.411,81.9942,79.5978,79.7304
FANG,2019-11-06,70.7191,71.3102,67.6028,68.2174
FANG,2019-11-07,68.7031,69.968,65.8755,66.7679
FANG,2019-11-08,66.14,67.6253,65.6121,66.654
FANG,2019-11-11,65.5838,68.1741,65.1283,67.8484
FANG,2019-11-12,68.7566,70.2946,68.1317,68.9346
FANG,2019-11-13,68.3144,69.4024,67.3514,68.0479
FANG,2019-11-14,68.0837,69.1041,67.2168,67.5783
FANG,2019-11-15,67.8107,68.9807,67.3891,68.2898
FANG,2019-11-18,67.9341,67.952,66.703,67.0832
FANG,2019-11-19,66.5542,66.8187,65.4257,65.7203
FANG,2019-11-20,65.7731,67.4822,64.8205,66.6954
FANG,2019-11-21,66.9232,67.4295,65.6846,66.941
FANG,2019-11-22,66.9325,67.8475,66.3848,66.7292
FANG,2019-11-25,66.4732,68.4122,65.7457,68.3247
FANG,2019-11-26,68.4931,68.7397,67.3844,68.2974
FANG,2019-11-27,68.7491,69.9981,68.0865,69.5558
FANG,2019-11-29,68.6419,69.4409,67.952,68.5111
FANG,2019-12-02,68.7304,69.5276,67.9877,68.9891
FANG,2019-12-03,68.0931,68.6005,67.5143,68.1298
FANG,2019-12-04,68.4837,71.8233,68.351,71.363
FANG,2019-12-05,71.5935,72.196,70.2561,70.8123
FANG,2019-12-06,71.1925,73.9786,71.1587,73.7292
FANG,2019-12-09,73.1795,74.7061,72.6383,74.2149
FANG,2019-12-10,74.2854,74.9594,73.7452,73.9324
FANG,2019-12-11,74.1179,74.7015,73.5504,74.26
FANG,2019-12-12,74.3307,76.9435,74.26,76.4192
FANG,2019-12-13,76.792,77.7332,75.3396,75.3745
FANG,2019-12-16,75.863,77.881,75.863,77.6777
FANG,2019-12-17,77.7953,78.3167,76.4795,76.7213
FANG,2019-12-18,76.7383,78.1388,76.7213,77.1393
FANG,2019-12-19,77.288,77.881,76.1989,77.4912
FANG,2019-12-20,78.104,79.0066,77.2183,77.9713
FANG,2019-12-23,78.298,79.2241,78.1295,78.8655
FANG,2019-12-24,79.0697,80.5408,78.8655,79.8848
FANG,2019-12-26,80.1494,81.5499,80.1061,80.8844
FANG,2019-12-27,81.2307,81.5847,80.2556,80.4072
FANG,2019-12-30,80.9371,81.612,80.4769,80.6726
FANG,2019-12-31,80.4072,82.4892,80.2651,82.2586
FANG,2020-01-02,82.6925,82.9674,81.0406,82.0713
FANG,2020-01-03,84.1542,84.8178,82.7631,83.6319
FANG,2020-01-06,84.7396,84.9599,83.2404,84.0649
FANG,2020-01-07,83.8436,85.518,83.8436,85.4118
FANG,2020-01-08,85.4644,85.855,82.0365,82.6755
FANG,2020-01-09,82.6389,83.8342,81.5225,83.4004
FANG,2020-01-10,82.9852,82.9852,81.4162,81.7277
FANG,2020-01-13,81.4868,81.5932,80.0025,80.1494
FANG,2020-01-14,80.2294,81.2845,79.6439,80.8421
FANG,2020-01-15,80.4072,81.2477,79.3436,80.8844
FANG,2020-01-16,81.2402,82.1532,80.0966,80.3809
FANG,2020-01-17,80.5136,81.1865,79.114,79.3154
FANG,2020-01-21,79.2109,79.4406,77.5186,78.2367
FANG,2020-01-22,77.8377,78.0174,75.5429,75.7293
FANG,2020-01-23,75.1353,76.3392,73.5324,75.0309
FANG,2020-01-24,74.4182,74.4182,72.5225,73.3819
FANG,2020-01-27,71.9644,72.196,70.1309,70.3079
FANG,2020-01-28,71.088,71.2293,69.7224,70.0866
FANG,2020-01-29,70.8208,71.3093,68.6701,68.7143
FANG,2020-01-30,67.5537,68.3341,65.8793,67.7571
FANG,2020-01-31,66.8817,67.1632,65.1518,65.9067
FANG,2020-02-03,65.7288,66.0036,64.2284,64.7368
FANG,2020-02-04,66.0478,66.5797,64.6576,64.8609
FANG,2020-02-05,66.3942,69.4061,66.1542,68.5628
FANG,2020-02-06,68.8028,68.9534,67.0747,67.5275
FANG,2020-02-07,66.7115,67.0408,65.3938,65.7636
FANG,2020-02-10,64.9136,65.3561,63.531,63.7804
FANG,2020-02-11,64.7809,65.084,63.8501,64.2332
FANG,2020-02-12,64.5493,66.5072,64.5493,65.8606
FANG,2020-02-13,65.7636,66.3763,65.2854,66.03
FANG,2020-02-14,66.4357,66.6681,65.4831,66.4102
FANG,2020-02-18,66.0036,66.941,65.4446,66.0478
FANG,2020-02-19,68.5364,70.8396,68.3868,70.2381
FANG,2020-02-20,71.2198,72.274,69.3166,69.5181
FANG,2020-02-21,68.4837,68.4837,66.9072,67.678
FANG,2020-02-24,64.8421,64.9391,62.3235,62.9644
FANG,2020-02-25,63.2129,63.4698,58.8106,59.4921
FANG,2020-02-26,59.7218,59.9798,55.8872,55.9306
FANG,2020-02-27,53.5305,55.3912,51.0513,52.6899
FANG,2020-02-28,50.607,55.0355,50.4913,54.9226
FANG,2020-03-02,55.9278,55.956,53.1295,55.3856
FANG,2020-03-03,55.3488,57.2577,54.4227,55.0458
FANG,2020-03-04,55.6888,55.8055,53.2556,54.4321
FANG,2020-03-05,53.6114,53.7073,50.9543,51.8824
FANG,2020-03-06,49.5114,49.8484,42.3364,43.2805
FANG,2020-03-09,25.9007,26.2932,20.8303,23.9571
FANG,2020-03-10,26.7393,28.4147,23.1646,26.4532
FANG,2020-03-11,25.2315,25.2315,22.2929,23.3528
FANG,2020-03-12,21.0873,23.6126,20.1075,22.8351
FANG,2020-03-13,24.8409,25.1167,22.5932,24.2348
FANG,2020-03-16,20.3484,24.3148,18.0386,20.9367
FANG,2020-03-17,21.1052,21.3913,17.7544,18.0301
FANG,2020-03-18,16.3802,16.8536,12.9673,13.8691
FANG,2020-03-19,14.1523,17.2546,13.6082,16.6597
FANG,2020-03-20,17.2367,18.5469,15.6065,16.5684
FANG,2020-03-23,16.6597,19.1531,15.5887,18.1554
FANG,2020-03-24,19.8307,21.9974,19.6745,21.4976
FANG,2020-03-25,21.924,23.1476,19.7563,21.5419
FANG,2020-03-26,21.5325,23.9043,21.364,23.1289
FANG,2020-03-27,22.0869,22.1311,20.7673,21.2737
FANG,2020-03-30,20.2853,21.2915,19.6085,21.026
FANG,2020-03-31,21.9522,24.3148,21.685,23.3528
FANG,2020-04-01,22.452,22.8351,21.123,22.3447
FANG,2020-04-02,23.7001,29.5715,23.5656,25.8913
FANG,2020-04-03,27.8264,29.3051,24.7684,28.1559
FANG,2020-04-06,28.7008,28.9578,26.409,28.6106
FANG,2020-04-07,29.9912,33.9595,28.9483,29.4209
FANG,2020-04-08,30.5278,33.5671,30.0101,33.4061
FANG,2020-04-09,35.9869,36.5442,29.6167,31.0699
FANG,2020-04-13,32.9336,33.1472,29.163,29.483
FANG,2020-04-14,29.226,30.1889,27.7192,28.2096
FANG,2020-04-15,26.2762,27.1647,25.4932,26.9445
FANG,2020-04-16,27.1742,27.1836,24.4748,24.983
FANG,2020-04-17,25.2955,28.1464,25.1976,28.0947
FANG,2020-04-20,25.847,28.9483,25.4489,27.5054
FANG,2020-04-21,26.2669,28.1098,25.9825,27.9864
FANG,2020-04-22,29.5885,30.8817,29.3936,30.5183
FANG,2020-04-23,31.597,33.7186,31.0605,33.0671
FANG,2020-04-24,33.7618,35.1972,31.3373,31.8907
FANG,2020-04-27,31.035,32.7556,29.5198,32.2832
FANG,2020-04-28,33.5491,34.1289,31.9048,33.8682
FANG,2020-04-29,35.6876,39.4393,35.3215,39.3857
FANG,2020-04-30,39.3857,39.797,36.3916,38.8068
FANG,2020-05-01,37.5324,38.0858,34.7191,35.9013
FANG,2020-05-04,34.6184,37.9239,34.1195,37.8966
FANG,2020-05-05,40.5895,40.8917,35.5013,35.9465
FANG,2020-05-06,36.1432,37.234,34.672,34.689
FANG,2020-05-07,35.8655,37.1305,35.4391,35.9822
FANG,2020-05-08,37.042,37.8721,36.2759,37.5052
FANG,2020-05-11,37.3367,37.8816,36.4725,36.562
FANG,2020-05-12,37.0957,37.346,35.6876,36.4255
FANG,2020-05-13,36.1074,36.1074,33.4719,33.9933
FANG,2020-05-14,33.5171,35.5492,32.2126,34.3445
FANG,2020-05-15,34.5251,35.7827,34.192,34.8847
FANG,2020-05-18,37.5192,39.2651,37.25,39.076
FANG,2020-05-19,39.3743,39.7602,37.6189,37.6379
FANG,2020-05-20,38.4924,39.6031,38.3927,39.2746
FANG,2020-05-21,39.2464,39.7961,37.8354,38.5799
FANG,2020-05-22,38.2939,38.6816,37.2246,38.6261
FANG,2020-05-26,40.0211,40.8765,39.3828,40.39
FANG,2020-05-27,40.8578,41.5401,38.5019,39.8497
FANG,2020-05-28,40.1198,40.229,38.2298,38.6986
FANG,2020-05-29,38.3127,38.9235,37.3404,38.3033
FANG,2020-06-01,38.0501,39.6333,37.2246,39.3376
FANG,2020-06-02,39.8064,41.1203,39.7415,41.0282
FANG,2020-06-03,41.9007,43.016,41.046,42.8004
FANG,2020-06-04,42.5492,43.5205,41.559,42.8908
FANG,2020-06-05,46.3988,48.0479,45.5074,46.9654
FANG,2020-06-08,49.7363,53.8741,48.6473,53.8109
FANG,2020-06-09,51.4983,51.5172,47.9462,48.5033
FANG,2020-06-10,47.1725,47.9641,45.1215,45.131
FANG,2020-06-11,40.39,42.9812,39.7876,39.9033
FANG,2020-06-12,42.9623,43.8358,39.9391,42.2432
FANG,2020-06-15,39.4723,44.1408,38.8247,43.2861
FANG,2020-06-16,46.3442,46.65,43.2184,44.9503
FANG,2020-06-17,44.8062,44.842,41.8282,41.8742
FANG,2020-06-18,41.766,43.1506,41.1532,41.9101
FANG,2020-06-19,42.8908,43.3586,41.1015,42.0362
FANG,2020-06-22,42.1435,42.2432,40.5236,41.461
FANG,2020-06-23,42.4145,42.8626,41.3397,41.6577
FANG,2020-06-24,40.9293,40.9293,37.5569,37.6904
FANG,2020-06-25,37.5747,39.2651,36.7295,39.237
FANG,2020-06-26,38.5442,38.6628,36.3869,36.9987
FANG,2020-06-29,36.3417,37.6812,35.9106,37.2679
FANG,2020-06-30,36.6928,37.9239,35.8373,37.6189
FANG,2020-07-01,38.1047,38.5442,35.5492,35.6227
FANG,2020-07-02,36.818,38.2666,36.2692,37.3856
FANG,2020-07-06,38.3833,38.7956,37.1512,38.5715
FANG,2020-07-07,37.7714,38.1772,36.082,36.0905
FANG,2020-07-08,36.224,36.9452,35.8335,36.1874
FANG,2020-07-09,36.0255,36.3784,33.6159,33.7346
FANG,2020-07-10,33.6159,35.0823,33.2018,35.0203
FANG,2020-07-13,35.1813,35.699,33.1933,33.3732
FANG,2020-07-14,33.4183,35.4598,33.1048,35.3338
FANG,2020-07-15,35.8739,36.163,34.3077,35.8918
FANG,2020-07-16,35.1539,36.4584,34.336,35.5407
FANG,2020-07-17,35.6132,36.2787,34.8038,35.1003
FANG,2020-07-20,35.1266,36.082,34.6861,34.704
FANG,2020-07-21,36.1874,38.5206,36.1262,37.8816
FANG,2020-07-22,37.2058,37.6812,36.3154,37.5098
FANG,2020-07-23,37.0524,37.6812,36.5309,36.9452
FANG,2020-07-24,37.2246,37.6642,36.2692,36.6373
FANG,2020-07-27,36.8811,36.9705,35.699,36.0255
FANG,2020-07-28,35.6584,36.2335,34.8669,34.9741
FANG,2020-07-29,35.1172,36.721,34.7765,36.6646
FANG,2020-07-30,35.4155,35.9332,34.6193,35.5407
FANG,2020-07-31,35.4598,36.0443,35.1897,35.856
FANG,2020-08-03,35.8645,36.5583,34.928,35.9906
FANG,2020-08-04,35.7742,37.2811,35.3253,36.9452
FANG,2020-08-05,37.9146,38.9179,36.9084,37.4487
FANG,2020-08-06,36.9705,37.5098,36.2975,36.6373
FANG,2020-08-07,36.243,37.9606,35.8918,37.7904
FANG,2020-08-10,38.0152,40.3711,38.0152,40.182
FANG,2020-08-11,41.1015,42.2339,39.7602,39.9862
FANG,2020-08-12,40.9264,41.5138,40.0087,40.4342
FANG,2020-08-13,40.326,40.8239,39.8093,40.4436
FANG,2020-08-14,40.2788,41.559,40.0087,41.2879
FANG,2020-08-17,41.1063,41.5495,40.2356,40.8963
FANG,2020-08-18,40.4671,41.1241,40.2168,40.3608
FANG,2020-08-19,40.326,40.6253,39.1899,39.2821
FANG,2020-08-20,38.484,38.8379,36.85,36.8594
FANG,2020-08-21,36.2975,36.6326,35.4363,35.5708
FANG,2020-08-24,35.9614,37.0957,35.5172,36.3332
FANG,2020-08-25,36.769,37.4279,36.3427,37.2491
FANG,2020-08-26,37.1776,37.5212,35.68,35.7355
FANG,2020-08-27,36.0518,36.3963,35.5257,36.08
FANG,2020-08-28,36.2515,36.8143,35.939,36.4142
FANG,2020-08-31,36.4322,36.4698,35.3345,35.344
FANG,2020-09-01,35.1991,35.5351,34.6372,34.9083
FANG,2020-09-02,34.592,34.6908,32.8864,32.9496
FANG,2020-09-03,32.9854,33.5031,32.1862,32.4507
FANG,2020-09-04,32.8687,33.0579,31.7287,32.2333
FANG,2020-09-08,31.4803,31.6074,28.9578,29.0218
FANG,2020-09-09,29.5828,29.5828,28.6171,29.1978
FANG,2020-09-10,29.2393,29.2393,27.29,27.29
FANG,2020-09-11,27.3511,27.6552,26.4184,26.8711
FANG,2020-09-14,27.4434,28.5597,26.9887,28.1784
FANG,2020-09-15,28.2943,28.7761,27.5422,27.6693
FANG,2020-09-16,28.0146,30.7358,27.7606,29.8567
FANG,2020-09-17,29.0839,30.6812,28.8581,30.6548
FANG,2020-09-18,30.382,30.844,29.9263,30.636
FANG,2020-09-21,29.5301,29.7456,28.1456,29.1028
FANG,2020-09-22,29.3663,30.029,28.0702,28.6764
FANG,2020-09-23,28.6764,29.0482,27.0894,27.1261
FANG,2020-09-24,27.0989,28.0608,26.1717,27.2071
FANG,2020-09-25,26.8523,27.3427,26.1632,27.1261
FANG,2020-09-28,27.9451,29.0529,27.8142,28.569
FANG,2020-09-29,28.1861,28.4053,27.4529,28.3037
FANG,2020-09-30,28.4138,28.8214,27.2071,27.3238
FANG,2020-10-01,27.225,27.225,25.9365,26.3901
FANG,2020-10-02,25.5553,28.0966,25.4471,27.642
FANG,2020-10-05,28.1221,28.3781,27.4208,28.0053
FANG,2020-10-06,28.6952,29.42,26.3355,26.4984
FANG,2020-10-07,26.8985,27.0989,26.2357,26.7356
FANG,2020-10-08,27.081,28.2604,26.7638,28.2331
FANG,2020-10-09,28.5775,28.9041,27.5977,27.8424
FANG,2020-10-12,27.5253,28.5954,26.825,28.3037
FANG,2020-10-13,27.9714,28.5314,27.5601,27.5884
FANG,2020-10-14,27.8424,29.3843,27.6457,27.6599
FANG,2020-10-15,27.1346,27.786,26.4984,27.786
FANG,2020-10-16,27.6899,27.7512,26.49,26.5727
FANG,2020-10-19,26.9257,26.9304,25.4103,25.4376
FANG,2020-10-20,25.7547,26.3808,25.0207,25.8103
FANG,2020-10-21,25.591,25.8019,24.9576,25.1383
FANG,2020-10-22,25.193,26.6669,25.1213,26.4626
FANG,2020-10-23,26.5812,26.9078,25.9741,26.3355
FANG,2020-10-26,25.8913,26.072,24.7128,24.9698
FANG,2020-10-27,24.8118,24.8926,23.9918,24.103
FANG,2020-10-28,23.1335,23.6503,22.2356,22.3165
FANG,2020-10-29,21.7725,23.2512,21.4383,23.1693
FANG,2020-10-30,23.0337,23.5787,22.5444,23.5514
FANG,2020-11-02,23.9966,25.591,23.0657,25.1383
FANG,2020-11-03,26.0457,26.7356,25.2663,25.5101
FANG,2020-11-04,25.4376,26.154,24.4033,24.6027
FANG,2020-11-05,24.7665,25.2428,23.7321,23.7688
FANG,2020-11-06,23.6596,23.9043,22.2912,22.4444
FANG,2020-11-09,25.624,30.4817,25.4103,29.3926
FANG,2020-11-10,30.6915,31.0229,28.9116,30.9542
FANG,2020-11-11,31.2977,31.4173,29.8059,30.1504
FANG,2020-11-12,29.1866,30.5089,28.5823,29.0585
FANG,2020-11-13,29.5085,31.3852,29.4915,30.8403
FANG,2020-11-16,32.5364,33.3261,32.206,32.9779
FANG,2020-11-17,32.141,34.2899,31.8493,34.2438
FANG,2020-11-18,34.6485,36.5761,34.064,34.6391
FANG,2020-11-19,34.0329,36.3916,33.4634,36.1977
FANG,2020-11-20,36.1545,36.7135,35.4288,36.5667
FANG,2020-11-23,37.3836,41.11,37.2632,40.8332
FANG,2020-11-24,42.7063,43.3671,41.304,43.2654
FANG,2020-11-25,42.5039,43.2748,40.5585,41.6597
FANG,2020-11-27,40.9443,41.0752,39.0101,39.9438
FANG,2020-11-30,39.2943,39.732,36.5112,36.6759
FANG,2020-12-01,38.1047,38.4831,36.2909,36.5761
FANG,2020-12-02,36.337,38.8793,36.0707,37.1907
FANG,2020-12-03,37.7037,39.0808,37.2632,38.4661
FANG,2020-12-04,39.5588,43.4961,39.5588,43.3398
FANG,2020-12-07,42.5792,43.2748,41.4309,41.8902
FANG,2020-12-08,41.3105,43.1205,41.046,42.3486
FANG,2020-12-09,42.9229,44.3498,42.3486,43.4396
FANG,2020-12-10,43.2476,46.9739,43.2476,45.8359
FANG,2020-12-11,45.9555,46.1569,44.7431,45.9922
FANG,2020-12-14,47.0935,47.2949,43.0555,43.0914
FANG,2020-12-15,43.9176,44.6293,42.423,44.2029
FANG,2020-12-16,44.4645,44.5098,43.1469,43.7332
FANG,2020-12-17,44.2301,44.3026,42.7439,43.4914
FANG,2020-12-18,43.1186,43.8452,41.6502,42.0739
FANG,2020-12-21,38.7861,41.5223,38.548,41.32
FANG,2020-12-22,41.3293,41.4309,40.1179,40.4305
FANG,2020-12-23,41.1909,44.4128,40.9538,43.8725
FANG,2020-12-24,43.8452,44.4598,42.7252,44.2858
FANG,2020-12-28,44.6528,44.7526,43.3219,43.7172
FANG,2020-12-29,43.9629,44.4128,42.3947,43.1374
FANG,2020-12-30,43.0216,45.5517,42.8947,45.2204
FANG,2020-12-31,44.9737,45.5422,44.2858,44.4221
FANG,2021-01-04,44.9737,45.9743,43.6514,44.9183
FANG,2021-01-05,45.689,51.3515,45.4877,49.2592
FANG,2021-01-06,50.3613,53.041,49.4888,51.6922
FANG,2021-01-07,52.7389,54.2157,51.5539,52.1233
FANG,2021-01-08,52.5092,53.6011,51.0598,52.0959
FANG,2021-01-11,50.1957,53.7941,49.6535,53.5089
FANG,2021-01-12,54.4453,57.942,53.9775,57.7047
FANG,2021-01-13,57.5467,57.5928,56.18,56.4812
FANG,2021-01-14,57.3547,58.8061,56.4812,56.8408
FANG,2021-01-15,56.051,56.1245,53.6208,54.3663
FANG,2021-01-19,55.5278,56.0878,54.8858,55.0882
FANG,2021-01-20,55.3987,56.5753,54.9865,55.6388
FANG,2021-01-21,55.1606,56.0699,52.7746,55.7865
FANG,2021-01-22,53.8128,58.7316,53.0589,58.5021
FANG,2021-01-25,57.2267,59.5666,54.5639,56.2892
FANG,2021-01-26,57.2002,58.8408,54.4642,54.7117
FANG,2021-01-27,53.0099,55.2153,51.5172,51.9388
FANG,2021-01-28,53.1417,55.6746,52.3352,55.3536
FANG,2021-01-29,54.8764,55.9042,51.7242,52.031
FANG,2021-02-01,53.5728,53.9211,51.7224,53.2161
FANG,2021-02-02,54.9771,55.5098,53.4994,53.6151
FANG,2021-02-03,54.3258,59.0611,53.8222,58.3561
FANG,2021-02-04,59.4009,60.4758,57.8695,59.9798
FANG,2021-02-05,61.1911,61.1911,58.9614,59.1543
FANG,2021-02-08,60.5482,63.8802,60.2508,63.2656
FANG,2021-02-09,62.8712,63.0087,61.0528,61.4659
FANG,2021-02-10,61.9902,64.1559,61.2099,63.2195
FANG,2021-02-11,62.7244,63.5404,60.1718,62.201
FANG,2021-02-12,61.4753,63.9724,61.1544,63.4397
FANG,2021-02-16,64.7527,66.221,63.1734,63.3014
FANG,2021-02-17,63.4858,64.4224,61.8612,63.1827
FANG,2021-02-18,62.6236,63.0179,59.3745,59.7868
FANG,2021-02-19,60.072,61.4471,59.8151,60.1811
FANG,2021-02-22,61.834,64.9636,60.8288,62.7789
FANG,2021-02-23,61.5403,65.5791,57.8695,65.1744
FANG,2021-02-24,65.9462,68.4697,64.844,67.7344
FANG,2021-02-25,68.4697,68.7172,63.3747,63.3841
FANG,2021-02-26,63.0904,64.4129,59.9063,63.5874
FANG,2021-03-01,65.1283,68.351,64.6332,67.6065
FANG,2021-03-02,67.0832,68.0461,64.1466,65.1744
FANG,2021-03-03,66.5223,72.0237,66.5223,68.7097
FANG,2021-03-04,69.7149,76.4823,69.697,75.0055
FANG,2021-03-05,77.5346,81.9179,76.2235,78.7055
FANG,2021-03-08,80.2105,80.9917,75.5194,77.6909
FANG,2021-03-09,76.6103,77.1741,73.7762,74.7937
FANG,2021-03-10,74.838,76.3798,72.7239,74.7091
FANG,2021-03-11,75.9637,79.3521,75.1523,77.5712
FANG,2021-03-12,77.063,78.3459,75.3933,75.6963
FANG,2021-03-15,76.167,77.912,75.3556,77.8019
FANG,2021-03-16,75.6898,76.6103,73.3338,75.7707
FANG,2021-03-17,74.8841,76.5755,72.9272,75.1429
FANG,2021-03-18,74.1734,75.318,68.8206,69.3835
FANG,2021-03-19,69.697,72.9414,68.5439,69.9736
FANG,2021-03-22,70.1958,70.786,68.4602,69.5126
FANG,2021-03-23,66.636,69.4851,65.8568,66.5777
FANG,2021-03-24,68.5619,71.441,68.512,68.6635
FANG,2021-03-25,66.5505,68.6353,64.1766,68.1195
FANG,2021-03-26,70.7596,71.4043,67.8145,69.9558
FANG,2021-03-29,68.9506,70.0018,67.0945,68.5251
FANG,2021-03-30,67.8334,69.8909,67.0305,68.7474
FANG,2021-03-31,68.6635,69.4042,67.5002,67.8334
FANG,2021-04-01,68.4697,74.9773,68.368,74.9678
FANG,2021-04-05,74.676,74.7655,69.3742,69.5963
FANG,2021-04-06,70.6118,72.8642,69.4579,69.6509
FANG,2021-04-07,69.2546,70.9978,69.1068,70.4358
FANG,2021-04-08,69.7902,69.809,67.9152,69.4118
FANG,2021-04-09,69.873,70.6476,68.3406,69.0419
FANG,2021-04-12,69.7243,70.6928,67.5924,68.1938
FANG,2021-04-13,68.9506,70.9394,68.3134,69.9276
FANG,2021-04-14,70.9525,75.1523,70.9525,74.1566
FANG,2021-04-15,73.0675,73.8092,71.9305,72.9931
FANG,2021-04-16,73.4262,73.7405,71.4693,71.5719
FANG,2021-04-19,71.9964,73.7574,71.1098,71.6915
FANG,2021-04-20,71.3037,71.3131,67.4907,68.5534
FANG,2021-04-21,67.5737,70.0018,66.7707,69.4674
FANG,2021-04-22,69.7618,70.288,67.9849,69.4851
FANG,2021-04-23,70.0395,70.7954,68.9958,70.2702
FANG,2021-04-26,69.7336,72.2355,69.7336,71.4975
FANG,2021-04-27,71.6077,73.4731,71.3507,73.2134
FANG,2021-04-28,73.7951,78.0682,73.6764,77.2381
FANG,2021-04-29,78.457,80.8523,77.1374,77.8471
FANG,2021-04-30,76.87,78.5389,75.0968,75.4394
FANG,2021-05-03,77.0545,78.041,75.6963,77.4593
FANG,2021-05-04,77.3859,77.9864,72.2769,73.1032
FANG,2021-05-05,73.9071,79.4725,72.6872,76.7223
FANG,2021-05-06,76.9981,77.0997,73.6944,75.9185
FANG,2021-05-07,74.3946,77.9779,73.9796,77.7275
FANG,2021-05-10,78.8815,80.4684,75.91,76.389
FANG,2021-05-11,73.5137,75.5119,71.3319,73.6577
FANG,2021-05-12,74.7429,79.6486,73.0544,73.7321
FANG,2021-05-13,72.3587,74.8078,69.6678,70.689
FANG,2021-05-14,72.0698,73.5636,71.1521,73.0082
FANG,2021-05-17,72.7286,74.6959,72.1357,74.5481
FANG,2021-05-18,74.8248,75.317,72.9988,74.213
FANG,2021-05-19,71.6548,73.3141,70.0018,72.2835
FANG,2021-05-20,72.1263,72.1357,69.2047,70.994
FANG,2021-05-21,72.2647,73.5269,70.4103,70.7897
FANG,2021-05-24,71.2632,72.0793,69.8861,71.7093
FANG,2021-05-25,71.8383,72.2477,69.8815,70.0208
FANG,2021-05-26,70.0208,72.8699,69.7139,72.6279
FANG,2021-05-27,73.2492,74.4454,72.4604,73.6012
FANG,2021-05-28,74.0934,74.4361,72.8632,74.2789
FANG,2021-06-01,76.886,80.5597,76.4399,80.3461
FANG,2021-06-02,80.9296,82.6276,78.8984,80.1878
FANG,2021-06-03,79.7616,81.2091,78.4814,80.2623
FANG,2021-06-04,80.9955,81.5235,77.9525,79.6128
FANG,2021-06-07,80.0674,81.4962,79.5478,80.8835
FANG,2021-06-08,80.874,83.6582,78.9446,83.1565
FANG,2021-06-09,83.6017,85.4475,81.4962,81.8943
FANG,2021-06-10,83.7787,84.1862,79.7456,80.698
FANG,2021-06-11,80.8468,82.0543,80.4383,80.9578
FANG,2021-06-14,82.0619,83.1292,79.2043,80.1878
FANG,2021-06-15,80.9211,84.5476,80.7451,84.2794
FANG,2021-06-16,83.5556,85.1134,82.4422,83.8333
FANG,2021-06-17,83.4446,84.6474,78.0542,80.6048
FANG,2021-06-18,78.3045,80.9248,78.1096,79.9469
FANG,2021-06-21,80.3648,85.6329,80.2528,84.8819
FANG,2021-06-22,83.9265,85.0305,82.2294,84.7246
FANG,2021-06-23,85.68,88.8529,85.1698,85.263
FANG,2021-06-24,84.6681,87.6274,84.5204,87.4325
FANG,2021-06-25,87.9154,89.6501,86.7887,89.3432
FANG,2021-06-28,88.6214,89.0007,85.2348,85.7816
FANG,2021-06-29,86.5695,88.3417,85.327,85.92
FANG,2021-06-30,86.7652,88.5177,85.9078,87.0993
FANG,2021-07-01,89.9833,95.111,88.2119,92.3957
FANG,2021-07-02,90.6891,91.894,89.7526,90.9678
FANG,2021-07-06,91.1532,91.4798,84.3904,84.5759
FANG,2021-07-07,84.6531,85.9482,80.5221,81.6261
FANG,2021-07-08,79.5111,82.684,79.1761,81.8115
FANG,2021-07-09,82.9429,84.1862,81.6355,82.9522
FANG,2021-07-12,81.7005,83.8729,80.6246,83.3335
FANG,2021-07-13,83.342,84.5383,81.8209,83.5274
FANG,2021-07-14,84.2324,84.7689,77.9807,78.4626
FANG,2021-07-15,77.1365,78.4994,74.9284,75.8281
FANG,2021-07-16,76.5971,76.9162,72.3682,72.692
FANG,2021-07-19,68.8602,70.7625,66.189,67.8964
FANG,2021-07-20,67.3994,70.7351,66.6813,69.5003
FANG,2021-07-21,70.272,74.5471,70.272,73.6012
FANG,2021-07-22,73.4289,73.6482,71.329,72.98
FANG,2021-07-23,74.1216,74.1216,71.458,72.5809
FANG,2021-07-26,72.5902,75.5401,72.4604,74.4454
FANG,2021-07-27,73.2869,73.9269,72.0613,72.8699
FANG,2021-07-28,73.1184,74.8342,72.3682,73.8243
FANG,2021-07-29,74.7993,74.9556,72.9564,73.7866
FANG,2021-07-30,73.5447,73.6671,70.7351,71.5522
FANG,2021-08-02,72.0247,73.9626,70.4293,71.1982
FANG,2021-08-03,70.0584,75.3801,70.0395,74.7053
FANG,2021-08-04,72.9187,74.4454,70.5243,70.8933
FANG,2021-08-05,71.8288,74.8248,70.7625,74.0558
FANG,2021-08-06,75.2888,76.3374,73.5871,74.26
FANG,2021-08-09,72.6092,73.4064,71.0505,71.6434
FANG,2021-08-10,72.757,73.9815,72.3493,72.4689
FANG,2021-08-11,72.0585,73.7301,70.1742,73.7207
FANG,2021-08-12,73.4214,74.5133,72.1432,74.0558
FANG,2021-08-13,74.1951,74.1951,70.4735,70.5751
FANG,2021-08-16,69.2969,69.5304,67.3194,67.6836
FANG,2021-08-17,67.1792,69.2781,66.621,67.0672
FANG,2021-08-18,67.2724,68.2992,65.0332,65.1358
FANG,2021-08-19,63.6054,64.5673,61.5167,63.3352
FANG,2021-08-20,62.5229,63.9601,61.6927,63.6149
FANG,2021-08-23,66.7039,68.3642,66.1673,67.3655
FANG,2021-08-24,68.7397,69.7196,67.9162,69.232
FANG,2021-08-25,69.3911,70.3144,68.4019,69.9878
FANG,2021-08-26,69.5304,69.5304,67.6272,68.1872
FANG,2021-08-27,69.232,71.9098,69.232,71.5182
FANG,2021-08-30,72.7587,72.8717,70.707,71.1728
FANG,2021-08-31,70.8086,72.8247,69.8486,71.9757
FANG,2021-09-01,71.9945,72.1244,68.3548,69.1953
FANG,2021-09-02,70.2165,72.9639,69.9408,71.443
FANG,2021-09-03,71.3037,71.7517,69.6743,70.5008
FANG,2021-09-07,70.2119,71.5833,69.0174,69.9126
FANG,2021-09-08,70.7615,71.7705,68.9986,69.6979
FANG,2021-09-09,69.1106,72.2458,68.4019,70.594
FANG,2021-09-10,72.1997,72.2092,69.9041,70.0161
FANG,2021-09-13,71.0608,73.6642,71.0608,72.5912
FANG,2021-09-14,73.5607,73.6031,70.0255,70.6128
FANG,2021-09-15,72.4425,76.4823,72.2092,76.1171
FANG,2021-09-16,75.5298,75.6145,73.6407,74.7091
FANG,2021-09-17,77.4235,78.7026,76.5105,77.0884
FANG,2021-09-20,73.5062,75.4281,72.0407,73.813
FANG,2021-09-21,74.9519,75.6051,72.9046,74.6808
FANG,2021-09-22,76.3693,79.5422,76.3317,78.7299
FANG,2021-09-23,79.0292,82.8168,78.8147,81.9772
FANG,2021-09-24,81.3861,84.7859,80.9418,82.78
FANG,2021-09-27,85.4108,89.3103,85.4013,89.0872
FANG,2021-09-28,90.5056,90.9066,87.137,88.6214
FANG,2021-09-29,87.9954,90.4595,87.7629,89.6191
FANG,2021-09-30,89.1663,91.1495,88.1639,88.3314
FANG,2021-10-01,88.8915,92.3335,88.4622,92.2412
FANG,2021-10-04,93.7181,97.907,92.4182,96.4573
FANG,2021-10-05,97.9725,100.354,95.3463,97.1821
FANG,2021-10-06,93.8874,97.587,93.4658,97.1349
FANG,2021-10-07,97.2381,98.6499,95.7323,98.0853
FANG,2021-10-08,99.4026,103.102,99.1303,102.547
FANG,2021-10-11,104.532,106.463,102.745,103.318
FANG,2021-10-12,103.197,105.446,100.994,102.632
FANG,2021-10-13,100.279,102.283,97.8222,100.947
FANG,2021-10-14,102.632,103.234,99.1106,101.54
FANG,2021-10-15,102.782,103.385,100.749,101.032
FANG,2021-10-18,103.563,107.046,101.238,101.945
FANG,2021-10-19,102.415,103.902,101.162,103.517
FANG,2021-10-20,101.7,104.015,101.247,103.705
FANG,2021-10-21,103.046,103.44,100.542,101.634
FANG,2021-10-22,102.528,103.677,101.313,102.01
FANG,2021-10-25,103.808,105.332,101.671,102.086
FANG,2021-10-26,103.083,104.928,102.283,104.213
FANG,2021-10-27,102.171,104.148,100.194,100.382
FANG,2021-10-28,99.5072,101.747,99.3177,101.709
FANG,2021-10-29,101.7,101.992,98.4053,100.015
FANG,2021-11-01,102.189,104.617,102.03,104.138
FANG,2021-11-02,102.405,108.335,100.863,106.792
FANG,2021-11-03,105.785,107.525,103.112,104.325
FANG,2021-11-04,106.801,108.59,103.497,105.21
FANG,2021-11-05,106.755,107.677,105.023,106.17
FANG,2021-11-08,107.555,109.832,107.159,107.959
FANG,2021-11-09,107.77,108.844,103.723,105.879
FANG,2021-11-10,105.323,105.332,99.0267,100.42
FANG,2021-11-11,100.815,103.037,100.795,101.925
FANG,2021-11-12,101.417,103.987,100.918,103.037
FANG,2021-11-15,102.838,104.834,100.043,104.175
FANG,2021-11-16,104.956,105.663,102.782,103.253
FANG,2021-11-17,101.521,104.24,99.9017,100.495
FANG,2021-11-18,100.74,103.394,99.2053,101.172
FANG,2021-11-19,97.9908,99.1303,94.4333,95.7417
FANG,2021-11-22,95.864,101.267,95.8076,98.8383
FANG,2021-11-23,101.765,104.288,101.22,103.263
FANG,2021-11-24,101.813,107.705,101.671,107.017
FANG,2021-11-26,98.6785,101.521,96.0053,100.721
FANG,2021-11-29,104.683,108.477,101.549,103.017
FANG,2021-11-30,99.4499,104.288,99.2526,100.015
FANG,2021-12-01,102.632,102.98,96.438,96.5229
FANG,2021-12-02,95.1487,100.91,93.2596,99.7321
FANG,2021-12-03,101.371,102.321,97.1349,99.3276
FANG,2021-12-06,101.342,102.83,98.9133,101.417
FANG,2021-12-07,103.243,109.522,103.037,108.316
FANG,2021-12-08,108.797,109.295,105.972,106.481
FANG,2021-12-09,105.323,106.293,102.914,103.394
FANG,2021-12-10,104.58,105.182,100.975,104.185
FANG,2021-12-13,102.98,103.93,98.9133,99.9017
FANG,2021-12-14,98.0573,100.795,97.0405,97.5205
FANG,2021-12-15,97.9822,97.9822,92.8022,97.2197
FANG,2021-12-16,98.9419,101.455,98.1981,98.6785
FANG,2021-12-17,97.1446,98.2077,94.3204,95.9863
FANG,2021-12-20,91.4742,93.6992,89.043,92.885
FANG,2021-12-21,95.0263,98.6874,94.5369,98.3022
FANG,2021-12-22,97.2853,100.287,96.5045,99.0455
FANG,2021-12-23,99.3276,100.646,98.6125,99.2704
FANG,2021-12-27,99.2625,104.222,97.5677,104.148
FANG,2021-12-28,104.599,105.267,102.217,103.234
FANG,2021-12-29,103.027,104.222,101.69,101.87
FANG,2021-12-30,101.87,102.998,100.43,100.561
FANG,2021-12-31,99.4312,101.502,98.8383,101.07
FANG,2022-01-03,100.815,105.352,100.787,104.805
FANG,2022-01-04,106.18,112.167,105.653,111.705
FANG,2022-01-05,113.747,115.724,109.935,110.679
FANG,2022-01-06,115.216,116.59,113.512,115.875
FANG,2022-01-07,116.204,116.844,112.655,113.879
FANG,2022-01-10,113.954,114.162,110.274,113.719
FANG,2022-01-11,114.529,117.06,111.413,116.534
FANG,2022-01-12,117.709,117.784,114.584,116.731
FANG,2022-01-13,116.374,119.263,115.761,116.279
FANG,2022-01-14,116.76,121.202,116.76,121.079
FANG,2022-01-18,122.19,123.461,116.016,118.021
FANG,2022-01-19,119.019,119.761,115.742,117.804
FANG,2022-01-20,115.309,121.042,114.049,114.237
FANG,2022-01-21,111.724,113.164,108.157,110.566
FANG,2022-01-24,105.87,112.58,102.34,111.912
FANG,2022-01-25,111.122,120.072,107.939,118.99
FANG,2022-01-26,121.56,123.311,117.276,119.385
FANG,2022-01-27,123.226,125.626,118.086,120.552
FANG,2022-01-28,121.136,122.322,117.192,120.619
FANG,2022-01-31,119.95,121.466,117.324,118.227
FANG,2022-02-01,116.967,122.971,114.886,122.021
FANG,2022-02-02,121.814,123.527,119.235,122.737
FANG,2022-02-03,121.286,122.388,118.764,121.249
FANG,2022-02-04,123.357,127.16,122.604,123.753
FANG,2022-02-07,122.754,124.713,120.384,121.992
FANG,2022-02-08,121.023,121.456,114.397,116.542
FANG,2022-02-09,116.656,121.344,116.656,120.769
FANG,2022-02-10,120.035,125.654,119.536,122.219
FANG,2022-02-11,123.527,127.96,121.738,127.037
FANG,2022-02-14,125.645,126.981,120.807,122.266
FANG,2022-02-15,118.076,120.327,115.376,119.837
FANG,2022-02-16,120.957,125.202,120.119,121.653
FANG,2022-02-17,121.466,124.591,121.004,121.531
FANG,2022-02-18,119.95,124.148,119.367,123.197
FANG,2022-02-22,126.463,127.744,118.312,119.978
FANG,2022-02-23,121.409,126.134,119.686,121.409
FANG,2022-02-24,124.751,124.797,115.414,119.846
FANG,2022-02-25,119.545,125.551,119.545,124.882
FANG,2022-02-28,123.931,129.758,122.999,129.409
FANG,2022-03-01,130.887,133.156,125.531,128.223
FANG,2022-03-02,131.367,131.405,126.915,128.073
FANG,2022-03-03,125.979,127.946,125.154,126.238
FANG,2022-03-04,126.596,131.376,126.406,129.701
FANG,2022-03-07,130.934,131.989,122.708,126.538
FANG,2022-03-08,128.016,132.449,121.752,126.538
FANG,2022-03-09,125.042,125.042,118.492,122.407
FANG,2022-03-10,123.263,126.694,121.75,126.191
FANG,2022-03-11,124.317,126.181,121.645,122.049
FANG,2022-03-14,120.354,121.107,115.442,118.774
FANG,2022-03-15,113.699,118.689,112.414,117.239
FANG,2022-03-16,117.296,119.292,116.082,118.246
FANG,2022-03-17,121.211,126.906,121.154,126.012
FANG,2022-03-18,125.814,127.499,123.348,123.724
FANG,2022-03-21,127.066,132.233,126.379,131.659
FANG,2022-03-22,131.141,131.461,127.838,129.278
FANG,2022-03-23,131.979,134.454,130.124,134.257
FANG,2022-03-24,134.125,136.291,133.081,134.774
FANG,2022-03-25,133.579,139.292,133.579,137.899
FANG,2022-03-28,133.683,134.144,131.029,132.431
FANG,2022-03-29,127.846,130.963,125.466,130.576
FANG,2022-03-30,133.108,134.078,130.078,130.972
FANG,2022-03-31,129.551,132.911,129.023,129.023
FANG,2022-04-01,129.118,132.252,128.402,130.304
FANG,2022-04-04,131.772,132.647,129.419,131.386
FANG,2022-04-05,130.944,134.586,127.227,127.518
FANG,2022-04-06,129.249,130.247,125.635,127.121
FANG,2022-04-07,129.24,130.049,125.117,128.901
FANG,2022-04-08,128.364,134.021,128.364,133.645
FANG,2022-04-11,130.774,130.991,125.691,127.169
FANG,2022-04-12,129.202,133.739,129.202,131.0
FANG,2022-04-13,132.996,134.389,130.525,132.091
FANG,2022-04-14,130.84,132.638,129.556,130.304
FANG,2022-04-18,131.376,132.76,129.344,131.772
FANG,2022-04-19,130.783,132.318,128.968,129.813
FANG,2022-04-20,130.868,133.806,129.372,133.56
FANG,2022-04-21,135.181,137.391,128.656,129.278
FANG,2022-04-22,128.731,129.391,121.954,122.453
FANG,2022-04-25,117.889,119.423,112.722,118.425
FANG,2022-04-26,118.021,121.935,117.409,118.021
FANG,2022-04-27,119.056,120.544,114.456,119.197
FANG,2022-04-28,120.402,123.809,115.997,121.862
FANG,2022-04-29,122.219,124.289,117.945,118.811
FANG,2022-05-02,116.712,120.134,115.347,120.007
FANG,2022-05-03,126.002,128.751,120.802,128.111
FANG,2022-05-04,132.006,134.464,128.524,134.115
FANG,2022-05-05,135.16,136.421,127.518,130.445
FANG,2022-05-06,133.165,135.16,129.514,134.53
FANG,2022-05-09,130.454,131.283,120.392,121.879
FANG,2022-05-10,124.826,127.762,117.654,122.209
FANG,2022-05-11,124.416,128.32,120.483,120.744
FANG,2022-05-12,119.038,123.067,117.428,122.45
FANG,2022-05-13,125.168,130.874,125.072,128.609
FANG,2022-05-16,128.281,130.243,126.383,126.556
FANG,2022-05-17,129.023,129.023,124.792,126.7
FANG,2022-05-18,127.328,127.472,121.833,123.722
FANG,2022-05-19,120.305,127.356,120.185,125.13
FANG,2022-05-20,126.026,129.091,122.605,125.573
FANG,2022-05-23,126.749,131.298,125.13,131.193
FANG,2022-05-24,130.19,131.684,127.019,130.874
FANG,2022-05-25,132.879,137.486,132.256,136.629
FANG,2022-05-26,138.585,142.585,138.122,141.139
FANG,2022-05-27,140.745,147.539,140.205,147.145
FANG,2022-05-31,151.337,153.921,145.169,146.527
FANG,2022-06-01,148.436,150.742,145.438,147.366
FANG,2022-06-02,145.882,150.075,143.858,148.339
FANG,2022-06-03,148.109,150.093,147.521,149.072
FANG,2022-06-06,150.133,151.192,147.716,150.18
FANG,2022-06-07,149.139,155.241,148.86,154.604
FANG,2022-06-08,155.703,156.379,153.084,154.518
FANG,2022-06-09,153.901,155.41,151.974,152.127
FANG,2022-06-10,149.602,152.33,147.366,149.872
FANG,2022-06-13,144.089,145.024,137.014,142.46
FANG,2022-06-14,146.296,148.705,141.911,144.224
FANG,2022-06-15,143.529,145.545,138.913,141.458
FANG,2022-06-16,136.551,138.479,127.809,128.85
FANG,2022-06-17,127.336,128.435,115.24,117.871
FANG,2022-06-21,122.653,128.58,122.411,127.5
FANG,2022-06-22,119.038,124.348,117.891,121.544
FANG,2022-06-23,122.411,123.698,113.129,114.932
FANG,2022-06-24,117.158,121.264,113.784,115.375
FANG,2022-06-27,116.628,121.36,115.501,119.896
FANG,2022-06-28,124.093,126.681,121.255,125.11
FANG,2022-06-29,126.441,127.829,117.669,117.891
FANG,2022-06-30,114.922,119.501,114.286,116.772
FANG,2022-07-01,117.438,118.604,111.944,116.831
FANG,2022-07-05,113.014,113.881,107.018,110.016
FANG,2022-07-06,108.272,110.758,102.411,106.295
FANG,2022-07-07,110.006,113.64,110.006,112.098
FANG,2022-07-08,114.006,114.315,109.53,112.127
FANG,2022-07-11,110.334,111.808,107.654,110.257
FANG,2022-07-12,106.353,108.242,104.002,106.421
FANG,2022-07-13,104.898,109.535,104.898,106.594
FANG,2022-07-14,102.171,104.002,99.9629,102.854
FANG,2022-07-15,105.1,105.824,103.225,105.197
FANG,2022-07-18,108.705,110.294,107.78,108.454
FANG,2022-07-19,108.541,112.83,107.818,112.329
FANG,2022-07-20,110.903,115.115,109.742,114.479
FANG,2022-07-21,110.923,112.387,108.561,111.78
FANG,2022-07-22,112.416,113.255,108.58,109.331
FANG,2022-07-25,112.681,116.734,110.208,115.655
FANG,2022-07-26,117.784,118.546,112.002,114.006
FANG,2022-07-27,114.527,119.433,114.277,118.835
FANG,2022-07-28,120.176,121.043,117.563,119.144
FANG,2022-07-29,121.91,124.021,120.117,123.395
FANG,2022-08-01,121.274,122.701,118.074,121.37
FANG,2022-08-02,120.146,124.306,118.932,122.932
FANG,2022-08-03,124.734,124.918,116.339,116.994
FANG,2022-08-04,115.491,116.687,111.808,112.242
FANG,2022-08-05,110.739,118.566,110.223,116.984
FANG,2022-08-08,117.014,120.146,116.435,118.691
FANG,2022-08-09,120.941,123.019,119.064,120.041
FANG,2022-08-10,119.867,122.643,117.052,121.486
FANG,2022-08-11,124.166,129.563,124.031,127.983
FANG,2022-08-12,126.865,128.631,125.429,128.32
FANG,2022-08-15,123.506,126.85,120.576,126.199
FANG,2022-08-16,127.087,128.014,122.174,123.891
FANG,2022-08-17,123.989,126.608,122.914,124.068
FANG,2022-08-18,125.509,129.292,125.282,128.31
FANG,2022-08-19,126.909,129.81,126.505,128.626
FANG,2022-08-22,127.255,129.81,123.565,129.405
FANG,2022-08-23,132.651,137.218,132.286,133.292
FANG,2022-08-24,132.976,136.153,132.591,134.801
FANG,2022-08-25,136.093,136.271,132.364,134.436
FANG,2022-08-26,133.746,135.748,131.625,132.118
FANG,2022-08-29,132.157,139.852,130.974,137.376
FANG,2022-08-30,133.923,134.293,129.671,132.256
FANG,2022-08-31,128.606,134.027,127.56,131.477
FANG,2022-09-01,128.734,129.494,126.071,128.537
FANG,2022-09-02,132.917,134.14,130.451,132.059
FANG,2022-09-06,134.446,135.127,130.816,132.197
FANG,2022-09-07,128.103,130.855,127.314,129.79
FANG,2022-09-08,129.898,130.796,128.211,130.401
FANG,2022-09-09,133.617,134.623,132.187,133.193
FANG,2022-09-12,135.955,137.8,134.466,135.511
FANG,2022-09-13,134.002,138.392,132.345,132.887
FANG,2022-09-14,135.107,139.22,134.806,138.273
FANG,2022-09-15,134.535,136.291,132.483,132.808
FANG,2022-09-16,130.766,131.393,127.009,130.826
FANG,2022-09-19,125.005,130.757,124.796,129.158
FANG,2022-09-20,128.133,129.997,125.726,129.02
FANG,2022-09-21,131.871,132.532,126.998,127.057
FANG,2022-09-22,129.997,130.707,124.779,124.828
FANG,2022-09-23,119.402,119.491,112.122,113.641
FANG,2022-09-26,112.615,114.233,109.469,109.705
FANG,2022-09-27,112.181,113.987,110.222,111.954
FANG,2022-09-28,112.694,118.662,112.25,117.784
FANG,2022-09-29,116.877,119.6,114.381,119.274
FANG,2022-09-30,117.646,120.034,116.389,118.83
FANG,2022-10-03,124.69,129.228,123.92,127.768
FANG,2022-10-04,131.684,134.979,129.435,134.456
FANG,2022-10-05,132.897,138.56,132.887,137.484
FANG,2022-10-06,136.281,141.223,136.141,140.404
FANG,2022-10-07,140.572,142.131,138.382,140.503
FANG,2022-10-10,139.142,142.263,136.162,138.412
FANG,2022-10-11,134.564,140.0,134.189,137.484
FANG,2022-10-12,137.228,140.71,135.186,139.26
FANG,2022-10-13,137.09,145.504,136.685,143.314
FANG,2022-10-14,142.367,144.676,137.208,137.474
FANG,2022-10-17,140.365,142.598,137.149,137.573
FANG,2022-10-18,139.526,140.838,136.705,139.931
FANG,2022-10-19,139.497,145.134,139.497,144.054
FANG,2022-10-20,145.909,146.944,143.6,144.607
FANG,2022-10-21,145.129,150.358,144.571,150.259
FANG,2022-10-24,149.253,153.702,148.73,151.186
FANG,2022-10-25,150.802,152.715,149.687,151.285
FANG,2022-10-26,152.123,155.369,151.433,153.278
FANG,2022-10-27,156.385,156.484,150.94,151.275
FANG,2022-10-28,153.692,154.511,147.763,151.739
FANG,2022-10-31,149.766,156.73,149.569,154.984
FANG,2022-11-01,157.835,158.683,155.393,156.484
FANG,2022-11-02,155.566,156.424,151.541,152.735
FANG,2022-11-03,152.104,158.575,151.522,156.385
FANG,2022-11-04,160.291,160.587,155.507,159.187
FANG,2022-11-07,160.499,163.428,159.404,161.278
FANG,2022-11-08,160.656,164.124,158.822,161.337
FANG,2022-11-09,159.315,160.341,154.58,155.418
FANG,2022-11-10,157.411,158.299,154.747,158.111
FANG,2022-11-11,161.781,164.227,160.928,162.126
FANG,2022-11-14,161.071,164.336,160.804,161.357
FANG,2022-11-15,161.968,166.664,160.373,164.77
FANG,2022-11-16,163.29,164.14,158.63,158.98
FANG,2022-11-17,156.44,161.91,155.51,161.78
FANG,2022-11-18,156.48,156.86,152.15,156.22
FANG,2022-11-21,151.91,152.18,142.14,149.99
FANG,2022-11-22,152.4,153.79,149.797,151.44
FANG,2022-11-23,148.75,150.58,146.9,149.99
FANG,2022-11-25,151.3,151.89,149.08,149.32
FANG,2022-11-28,143.62,146.15,142.75,143.73
FANG,2022-11-29,146.56,148.26,145.18,146.74
FANG,2022-11-30,148.94,149.46,144.54,148.02
FANG,2022-12-01,149.2,149.81,144.3,144.7
FANG,2022-12-02,144.42,146.406,142.7,145.46
FANG,2022-12-05,148.22,149.9,140.568,142.0
FANG,2022-12-06,140.36,143.603,137.52,138.21
FANG,2022-12-07,138.79,140.711,136.47,136.56
FANG,2022-12-08,140.33,141.265,132.47,132.88
FANG,2022-12-09,132.6,135.165,129.49,129.6
FANG,2022-12-12,130.7,134.49,129.7,134.21
FANG,2022-12-13,136.19,138.61,134.905,136.32
FANG,2022-12-14,137.5,139.94,135.88,136.84
FANG,2022-12-15,135.0,138.081,134.31,137.38
FANG,2022-12-16,134.36,136.74,132.81,134.32
FANG,2022-12-19,134.67,136.33,132.6,133.58
FANG,2022-12-20,133.2,136.19,132.75,134.94
FANG,2022-12-21,137.85,138.12,135.5,137.0
FANG,2022-12-22,137.4,137.52,129.67,132.88
FANG,2022-12-23,135.1,137.1,134.01,137.03
FANG,2022-12-27,137.65,138.19,136.42,137.58
FANG,2022-12-28,137.33,137.47,133.91,134.47
FANG,2022-12-29,132.97,137.18,132.51,136.28
FANG,2022-12-30,135.56,137.26,135.0,136.78
FANG,2023-01-03,134.97,136.32,129.61,131.38
FANG,2023-01-04,129.11,133.19,128.08,130.62
FANG,2023-01-05,131.08,135.24,130.26,134.04
FANG,2023-01-06,136.5,139.38,135.7,138.14
FANG,2023-01-09,140.84,143.36,140.27,141.49
FANG,2023-01-10,142.52,143.12,139.77,141.95
FANG,2023-01-11,144.2,144.57,140.24,142.24
FANG,2023-01-12,142.55,146.73,142.55,145.33
FANG,2023-01-13,145.54,146.0,143.87,145.24
FANG,2023-01-17,146.17,147.28,145.37,145.73
FANG,2023-01-18,146.44,149.64,143.91,144.1
FANG,2023-01-19,143.23,146.901,141.77,146.43
FANG,2023-01-20,146.65,147.888,145.19,147.55
FANG,2023-01-23,149.0,150.21,148.31,149.35
FANG,2023-01-24,149.95,150.5,146.51,147.24
FANG,2023-01-25,147.45,147.46,143.3,147.08
FANG,2023-01-26,149.3,149.99,146.555,149.89
FANG,2023-01-27,150.0,152.79,149.56,150.96
FANG,2023-01-30,148.69,149.0,145.21,145.34
FANG,2023-01-31,145.06,147.605,143.87,146.12
FANG,2023-02-01,145.0,145.63,140.92,143.35
FANG,2023-02-02,142.97,142.97,137.03,137.57
FANG,2023-02-03,138.4,141.34,137.66,138.4
FANG,2023-02-06,138.09,140.0,135.05,137.12
FANG,2023-02-07,138.22,143.695,136.5,143.56
FANG,2023-02-08,144.88,145.26,142.53,144.29
FANG,2023-02-09,144.24,144.65,141.23,141.47
FANG,2023-02-10,144.03,149.37,143.58,149.29
FANG,2023-02-13,147.92,150.39,147.21,148.23
FANG,2023-02-14,146.33,150.73,146.0,149.87
FANG,2023-02-15,147.55,147.69,143.86,145.64
FANG,2023-02-16,144.81,145.92,141.7,141.76
FANG,2023-02-17,139.28,139.28,133.3,134.68
FANG,2023-02-21,135.31,135.9,133.375,134.21
FANG,2023-02-22,136.8,142.44,135.05,137.29
FANG,2023-02-23,138.8,142.46,137.685,141.6
FANG,2023-02-24,140.18,143.78,139.243,142.38
FANG,2023-02-27,143.16,145.27,141.83,144.36
FANG,2023-02-28,146.41,146.59,140.52,140.58
FANG,2023-03-01,140.29,145.15,139.225,144.62
FANG,2023-03-02,141.0,144.589,139.6,144.16
FANG,2023-03-03,142.0,146.88,141.26,146.76
FANG,2023-03-06,145.0,145.428,143.2,143.55
FANG,2023-03-07,142.47,143.48,139.43,142.74
FANG,2023-03-08,141.3,145.54,140.39,142.49
FANG,2023-03-09,143.06,145.46,139.59,139.94
FANG,2023-03-10,139.6,141.68,135.29,135.91
FANG,2023-03-13,131.31,134.68,127.554,131.54
FANG,2023-03-14,131.31,136.535,130.38,132.64
FANG,2023-03-15,127.25,127.25,121.1,122.74
FANG,2023-03-16,120.02,125.76,119.01,125.53
FANG,2023-03-17,125.11,125.995,121.72,123.12
FANG,2023-03-20,123.06,126.88,123.06,125.61
FANG,2023-03-21,128.5,131.1,128.36,130.62
FANG,2023-03-22,130.97,131.825,127.8,127.96
FANG,2023-03-23,128.58,130.69,125.34,126.63
FANG,2023-03-24,123.51,126.5,121.84,125.42
FANG,2023-03-27,126.49,129.34,125.41,128.56
FANG,2023-03-28,128.02,131.27,127.47,130.71
FANG,2023-03-29,132.43,133.11,131.32,132.79
FANG,2023-03-30,134.37,134.38,132.4,133.3
FANG,2023-03-31,133.54,135.6,133.45,135.17
FANG,2023-04-03,143.09,145.8,141.48,144.43
FANG,2023-04-04,145.69,145.86,139.23,141.65
FANG,2023-04-05,142.33,143.77,140.61,142.98
FANG,2023-04-06,142.23,142.44,140.3,140.55
FANG,2023-04-10,142.25,146.115,142.25,143.19
FANG,2023-04-11,143.72,146.38,143.68,145.17
FANG,2023-04-12,147.0,147.08,144.31,145.01
FANG,2023-04-13,144.71,146.9,144.5,145.74
FANG,2023-04-14,146.22,148.49,145.06,146.74
FANG,2023-04-17,146.74,147.35,144.42,144.6
FANG,2023-04-18,143.98,145.33,142.77,144.68
FANG,2023-04-19,142.72,143.71,141.82,143.67
FANG,2023-04-20,142.0,142.65,139.7,141.94
FANG,2023-04-21,141.9,142.215,139.91,141.09
FANG,2023-04-24,140.63,144.01,140.26,143.49
FANG,2023-04-25,141.81,142.21,138.785,139.33
FANG,2023-04-26,138.01,139.4,135.8,136.93
FANG,2023-04-27,136.9,138.49,135.48,138.06
FANG,2023-04-28,137.93,142.94,137.25,142.2
FANG,2023-05-01,139.95,142.34,139.411,141.93
FANG,2023-05-02,139.38,139.38,131.56,135.05
FANG,2023-05-03,131.63,132.96,128.27,128.78
FANG,2023-05-04,129.22,131.14,125.93,125.99
FANG,2023-05-05,130.31,133.73,129.1,132.8
FANG,2023-05-08,135.93,136.62,132.23,132.59
FANG,2023-05-09,131.06,134.68,130.56,132.91
FANG,2023-05-10,133.42,133.73,130.05,130.49
FANG,2023-05-11,127.65,129.43,126.621,127.66
FANG,2023-05-12,128.91,129.476,127.17,128.0
FANG,2023-05-15,128.71,129.55,127.555,128.96
FANG,2023-05-16,128.32,128.755,124.825,124.86
FANG,2023-05-17,126.21,128.57,124.885,127.58
FANG,2023-05-18,126.72,128.82,125.68,128.74
FANG,2023-05-19,130.51,131.8,129.56,130.22
FANG,2023-05-22,130.46,133.65,130.22,132.45
FANG,2023-05-23,133.88,134.59,132.19,132.93
FANG,2023-05-24,134.3,135.105,132.09,134.38
FANG,2023-05-25,130.4,131.62,129.45,131.0
FANG,2023-05-26,131.93,132.11,129.8,130.99
FANG,2023-05-30,129.15,129.7,127.78,129.49
FANG,2023-05-31,127.05,128.32,126.01,127.15
FANG,2023-06-01,127.5,130.45,126.19,128.1
FANG,2023-06-02,130.46,132.159,129.15,131.35
FANG,2023-06-05,134.4,134.75,130.274,130.32
FANG,2023-06-06,128.0,131.59,128.0,130.96
FANG,2023-06-07,131.83,135.36,131.77,134.18
FANG,2023-06-08,134.18,134.64,131.34,133.34
FANG,2023-06-09,132.85,134.12,131.56,132.28
FANG,2023-06-12,129.42,132.0,128.55,129.74
FANG,2023-06-13,131.47,133.785,129.8,130.06
FANG,2023-06-14,131.93,132.16,125.475,126.78
FANG,2023-06-15,127.54,129.58,126.27,126.66
FANG,2023-06-16,127.01,129.09,126.01,128.74
FANG,2023-06-20,127.64,127.9,125.26,126.97
FANG,2023-06-21,127.05,129.08,126.57,127.67
FANG,2023-06-22,126.39,126.58,124.51,125.85
FANG,2023-06-23,124.45,125.66,123.41,125.4
FANG,2023-06-26,127.01,128.03,125.875,127.22
FANG,2023-06-27,127.17,128.42,126.4,127.32
FANG,2023-06-28,127.83,128.63,125.69,128.61
FANG,2023-06-29,129.0,130.45,128.743,130.01
FANG,2023-06-30,131.0,132.5,129.81,131.36
FANG,2023-07-03,131.59,133.0,131.21,131.95
FANG,2023-07-05,132.83,132.83,129.97,130.6
FANG,2023-07-06,129.88,130.755,125.734,127.17
FANG,2023-07-07,126.71,134.295,126.71,132.4
FANG,2023-07-10,132.58,134.36,132.21,134.09
FANG,2023-07-11,134.96,137.94,134.42,137.14
FANG,2023-07-12,137.98,140.02,137.51,139.51
FANG,2023-07-13,140.12,140.93,137.18,139.41
FANG,2023-07-14,138.64,138.64,135.17,135.66
FANG,2023-07-17,135.07,136.425,134.68,135.47
FANG,2023-07-18,135.23,139.71,135.18,138.81
FANG,2023-07-19,138.78,140.97,137.905,138.9
FANG,2023-07-20,140.63,141.745,139.445,140.02
FANG,2023-07-21,140.72,142.17,139.76,141.24
FANG,2023-07-24,142.2,145.14,141.98,144.45
FANG,2023-07-25,144.38,146.85,144.0,146.04
FANG,2023-07-26,144.68,146.04,144.03,144.99
FANG,2023-07-27,145.93,146.63,143.72,144.35
FANG,2023-07-28,144.9,145.67,142.71,145.64
FANG,2023-07-31,144.96,147.5,144.96,147.32
FANG,2023-08-01,146.2,148.5,144.827,147.88
FANG,2023-08-02,147.49,147.75,145.02,146.79
FANG,2023-08-03,147.85,150.5,146.72,148.41
FANG,2023-08-04,149.65,150.21,148.08,148.57
FANG,2023-08-07,149.56,150.13,148.08,148.59
FANG,2023-08-08,145.23,149.31,144.24,149.2
FANG,2023-08-09,149.56,151.75,149.13,150.43
FANG,2023-08-10,150.43,151.725,148.66,149.7
FANG,2023-08-11,149.16,150.575,148.56,149.66
FANG,2023-08-14,149.76,150.055,148.315,148.94
FANG,2023-08-15,147.72,148.313,146.22,147.41
FANG,2023-08-16,147.72,149.07,146.538,146.92
FANG,2023-08-17,149.39,150.14,147.28,147.51
FANG,2023-08-18,146.04,148.63,145.69,148.04
FANG,2023-08-21,149.37,150.31,147.13,148.45
FANG,2023-08-22,148.77,149.449,147.91,148.3
FANG,2023-08-23,146.97,148.31,145.34,148.22
FANG,2023-08-24,147.27,149.82,147.031,149.01
FANG,2023-08-25,149.63,150.01,147.73,149.55
FANG,2023-08-28,150.0,151.97,149.8,150.68
FANG,2023-08-29,150.0,151.25,149.25,151.19
FANG,2023-08-30,151.5,152.04,151.07,151.31
FANG,2023-08-31,151.79,152.04,150.25,151.78
FANG,2023-09-01,152.9,155.22,152.47,154.66
FANG,2023-09-05,154.93,156.44,153.9,154.19
FANG,2023-09-06,153.54,156.76,153.52,156.1
FANG,2023-09-07,155.9,157.19,154.35,154.87
FANG,2023-09-08,156.1,157.71,155.51,156.03
FANG,2023-09-11,157.49,157.83,151.75,152.56
FANG,2023-09-12,154.5,157.26,154.23,156.31
FANG,2023-09-13,156.95,157.03,153.86,155.79
FANG,2023-09-14,158.0,158.63,157.45,157.92
FANG,2023-09-15,156.8,158.5,154.93,155.75
FANG,2023-09-18,157.09,157.42,155.34,156.26
FANG,2023-09-19,157.51,157.89,154.59,155.39
FANG,2023-09-20,154.6,155.75,152.71,152.89
FANG,2023-09-21,153.45,153.55,150.46,151.36
FANG,2023-09-22,151.99,153.35,150.16,150.57
FANG,2023-09-25,150.82,152.93,150.35,152.64
FANG,2023-09-26,151.72,154.29,151.6,153.06
FANG,2023-09-27,155.21,158.47,154.45,157.23
FANG,2023-09-28,157.23,158.88,156.23,157.14
FANG,2023-09-29,157.3,157.42,154.09,154.88
FANG,2023-10-02,155.15,155.32,148.75,150.2
FANG,2023-10-03,149.78,150.89,148.36,150.89
FANG,2023-10-04,149.57,149.57,144.23,145.51
FANG,2023-10-05,143.38,146.1,143.08,145.12
FANG,2023-10-06,147.8,153.0,146.16,151.23
FANG,2023-10-09,155.82,157.41,154.89,156.47
FANG,2023-10-10,156.47,157.96,155.29,156.38
FANG,2023-10-11,156.1,159.08,155.63,158.85
FANG,2023-10-12,160.68,163.15,160.14,162.36
FANG,2023-10-13,165.75,168.328,165.73,166.57
FANG,2023-10-16,167.92,168.125,165.08,167.41
FANG,2023-10-17,167.27,169.6,167.2,168.47
FANG,2023-10-18,169.69,171.395,168.9,169.92
FANG,2023-10-19,169.42,170.67,167.76,168.92
FANG,2023-10-20,168.92,169.61,166.01,166.48
FANG,2023-10-23,164.62,167.385,163.74,165.32
FANG,2023-10-24,165.8,166.38,163.18,163.26
FANG,2023-10-25,163.8,165.13,162.33,164.68
FANG,2023-10-26,163.03,163.635,159.73,161.72
FANG,2023-10-27,162.0,162.067,157.921,160.05
FANG,2023-10-30,160.26,161.255,157.05,158.43
FANG,2023-10-31,158.95,161.16,157.33,160.32
FANG,2023-11-01,161.94,162.59,158.71,159.41
FANG,2023-11-02,158.37,163.48,157.6,163.24
FANG,2023-11-03,163.47,164.04,160.87,162.1
FANG,2023-11-06,162.41,163.08,159.1,160.14
FANG,2023-11-07,157.82,160.07,153.575,158.79
FANG,2023-11-08,157.55,159.54,155.165,155.97
FANG,2023-11-09,156.64,158.285,155.39,155.58
FANG,2023-11-10,157.66,158.66,155.865,157.71
FANG,2023-11-13,158.02,159.35,157.35,158.18
FANG,2023-11-14,159.05,159.75,158.125,159.16
FANG,2023-11-15,155.42,157.91,155.42,155.79
FANG,2023-11-16,154.79,154.96,148.67,152.5
FANG,2023-11-17,154.03,157.445,153.495,156.15
FANG,2023-11-20,157.03,158.228,155.607,156.15
FANG,2023-11-21,155.24,155.6,153.57,155.09
FANG,2023-11-22,150.98,154.625,149.99,154.16
FANG,2023-11-24,154.49,156.26,154.43,154.63
FANG,2023-11-27,153.79,154.38,152.56,154.02
FANG,2023-11-28,154.41,155.72,153.54,153.99
FANG,2023-11-29,154.44,154.89,153.02,153.79
FANG,2023-11-30,155.16,157.48,151.13,154.41
FANG,2023-12-01,154.3,156.77,153.66,154.27
FANG,2023-12-04,152.72,154.1,152.11,153.86
FANG,2023-12-05,154.21,154.49,150.05,150.15
FANG,2023-12-06,148.74,149.1,145.7,146.48
FANG,2023-12-07,147.93,148.72,146.52,147.59
FANG,2023-12-08,148.24,150.41,148.0,148.73
FANG,2023-12-11,148.48,150.25,148.315,149.54
FANG,2023-12-12,148.27,148.93,146.82,147.88
FANG,2023-12-13,148.09,149.75,147.36,149.46
FANG,2023-12-14,151.05,154.14,150.88,153.44
FANG,2023-12-15,152.67,154.0,150.865,153.11
FANG,2023-12-18,156.52,157.85,155.63,155.63
FANG,2023-12-19,155.55,157.43,154.88,157.15
FANG,2023-12-20,157.12,159.44,155.67,155.83
FANG,2023-12-21,156.45,156.72,154.57,156.26
FANG,2023-12-22,157.54,158.32,155.975,156.39
FANG,2023-12-26,157.62,159.99,157.62,159.0
FANG,2023-12-27,159.0,159.74,157.376,158.09
FANG,2023-12-28,157.48,157.69,155.27,155.33
FANG,2023-12-29,156.0,156.36,154.725,155.08
FANG,2024-01-02,156.57,158.62,156.32,157.01
FANG,2024-01-03,157.69,160.889,156.361,160.17
FANG,2024-01-04,161.07,161.623,155.52,155.82
FANG,2024-01-05,156.8,157.65,154.64,155.95
FANG,2024-01-08,152.8,155.76,150.71,155.76
FANG,2024-01-09,156.03,156.19,152.225,152.76
FANG,2024-01-10,152.19,152.3,149.87,151.36
FANG,2024-01-11,151.99,152.57,150.374,151.39
FANG,2024-01-12,153.99,154.594,152.05,153.84
FANG,2024-01-16,153.03,153.361,150.7,151.16
FANG,2024-01-17,149.39,151.315,148.87,149.78
FANG,2024-01-18,149.72,150.33,148.31,149.74
FANG,2024-01-19,149.73,151.11,149.02,151.06
FANG,2024-01-22,151.28,153.26,150.16,151.94
FANG,2024-01-23,150.99,153.09,150.71,151.47
FANG,2024-01-24,152.39,153.61,151.25,153.2
FANG,2024-01-25,154.64,156.41,152.47,156.32
FANG,2024-01-26,156.5,157.085,154.245,156.24
FANG,2024-01-29,155.9,155.9,153.71,154.86
FANG,2024-01-30,153.82,157.38,153.4,156.93
FANG,2024-01-31,156.81,156.81,153.5,153.74
FANG,2024-02-01,154.5,155.16,151.33,152.72
FANG,2024-02-02,152.57,152.9,150.19,150.22
FANG,2024-02-05,149.82,150.56,147.93,149.62
FANG,2024-02-06,150.4,152.79,150.0,151.99
FANG,2024-02-07,151.98,152.8,150.705,151.45
FANG,2024-02-08,151.5,154.39,151.31,153.48
FANG,2024-02-09,153.71,154.222,151.25,151.74
FANG,2024-02-12,160.0,168.125,158.62,165.98
FANG,2024-02-13,167.31,169.66,163.57,165.6
FANG,2024-02-14,167.71,170.28,166.114,169.86
FANG,2024-02-15,170.58,179.53,170.27,178.52
FANG,2024-02-16,179.43,181.54,178.07,179.42
FANG,2024-02-20,179.57,180.14,177.26,178.06
FANG,2024-02-21,182.23,183.96,178.28,179.75
FANG,2024-02-22,179.64,180.36,176.39,176.73
FANG,2024-02-23,175.36,177.791,174.39,176.36
FANG,2024-02-26,175.79,177.94,174.65,177.11
FANG,2024-02-27,177.43,178.26,176.14,177.95
FANG,2024-02-28,177.13,179.82,176.725,179.76
FANG,2024-02-29,180.65,182.99,180.0,182.52
FANG,2024-03-01,183.34,185.78,183.15,185.17
FANG,2024-03-04,183.1,183.1,178.21,178.89
FANG,2024-03-05,179.02,182.12,178.89,180.06
FANG,2024-03-06,180.99,181.825,179.3,181.18
FANG,2024-03-07,181.55,183.62,181.5,182.81
FANG,2024-03-08,182.7,184.89,182.33,183.29
FANG,2024-03-11,182.53,184.61,181.55,184.5
FANG,2024-03-12,185.5,185.87,183.72,184.52
FANG,2024-03-13,186.75,188.6,185.99,187.56
FANG,2024-03-14,188.01,189.7,187.79,189.5
FANG,2024-03-15,189.09,191.38,187.85,189.94
FANG,2024-03-18,190.72,191.29,188.79,190.06
FANG,2024-03-19,189.91,192.86,189.5,192.62
FANG,2024-03-20,191.7,193.01,190.075,192.9
FANG,2024-03-21,193.22,194.67,192.38,194.4
FANG,2024-03-22,195.0,195.12,193.01,194.7
FANG,2024-03-25,195.73,197.38,195.73,196.59
FANG,2024-03-26,196.59,198.12,194.08,194.25
FANG,2024-03-27,193.88,196.56,193.45,196.53
FANG,2024-03-28,198.01,198.53,196.5,198.17
FANG,2024-04-01,199.35,199.87,197.57,199.45
FANG,2024-04-02,200.0,200.66,198.15,200.37
FANG,2024-04-03,201.01,203.47,200.96,203.22
FANG,2024-04-04,203.64,203.97,200.57,201.05
FANG,2024-04-05,201.4,205.025,200.3,204.32
FANG,2024-04-08,204.58,208.49,203.4,206.57
FANG,2024-04-09,207.55,208.49,204.75,205.53
FANG,2024-04-10,204.0,206.81,203.762,206.23
FANG,2024-04-11,207.0,208.29,203.6,208.26
FANG,2024-04-12,209.36,211.96,205.0,206.34
FANG,2024-04-15,207.91,209.475,204.61,205.35
FANG,2024-04-16,203.96,205.2,201.82,203.95
FANG,2024-04-17,203.605,204.99,199.37,201.15
FANG,2024-04-18,202.07,202.765,198.735,199.6
FANG,2024-04-19,201.23,203.85,200.1,200.74
FANG,2024-04-22,200.0,203.69,198.05,202.58
FANG,2024-04-23,201.51,204.525,200.5,204.37
FANG,2024-04-24,203.71,206.65,202.92,205.24
FANG,2024-04-25,205.64,207.66,203.43,207.1
FANG,2024-04-26,205.18,208.845,204.86,207.76
FANG,2024-04-29,206.74,207.47,204.28,205.86
FANG,2024-04-30,204.58,205.61,200.72,201.13
FANG,2024-05-01,203.0,203.5,193.185,196.01
FANG,2024-05-02,196.82,198.15,195.04,197.63
FANG,2024-05-03,196.58,201.54,196.29,201.5
FANG,2024-05-06,202.51,205.74,202.156,204.19
FANG,2024-05-07,204.44,205.47,203.04,203.68
FANG,2024-05-08,202.36,204.77,201.76,203.22
FANG,2024-05-09,203.29,204.67,202.9,203.72
FANG,2024-05-10,204.4,205.579,200.945,202.19
FANG,2024-05-13,203.19,203.29,200.125,200.77
FANG,2024-05-14,198.52,199.92,197.06,198.05
FANG,2024-05-15,197.09,197.8,193.53,196.74
FANG,2024-05-16,196.88,197.57,194.48,194.59
FANG,2024-05-17,195.36,198.28,194.825,197.67
FANG,2024-05-20,197.82,199.08,197.001,197.83
FANG,2024-05-21,196.46,199.1,196.34,196.56
FANG,2024-05-22,196.25,196.34,191.48,192.34
FANG,2024-05-23,194.03,195.17,191.76,191.96
FANG,2024-05-24,193.76,194.88,193.17,193.46
FANG,2024-05-28,195.24,198.165,195.2,197.76
FANG,2024-05-29,197.57,197.79,193.265,195.02
FANG,2024-05-30,194.54,197.89,194.54,197.34
FANG,2024-05-31,197.53,199.455,196.96,199.26
FANG,2024-06-03,198.45,198.825,186.48,190.71
FANG,2024-06-04,188.73,189.29,185.095,189.22
FANG,2024-06-05,189.22,190.01,188.485,189.19
FANG,2024-06-06,188.88,191.55,188.8,191.04
FANG,2024-06-07,191.04,191.6,189.78,190.3
FANG,2024-06-10,190.76,194.995,190.65,193.97
FANG,2024-06-11,192.61,193.73,191.24,193.67
FANG,2024-06-12,195.26,196.0,192.35,193.592
FANG,2024-06-13,192.5,192.87,188.27,190.33
FANG,2024-06-14,189.9,189.995,185.69,185.97
FANG,2024-06-17,186.56,188.13,185.1,187.56
FANG,2024-06-18,188.79,189.86,188.21,188.87
FANG,2024-06-20,189.51,193.6,189.51,192.85
FANG,2024-06-21,193.57,193.701,190.334,190.93
FANG,2024-06-24,192.12,199.145,191.85,198.01
FANG,2024-06-25,197.89,198.63,196.33,197.89
FANG,2024-06-26,198.16,198.16,195.01,196.85
FANG,2024-06-27,198.25,199.39,196.65,199.19
FANG,2024-06-28,200.535,202.87,199.07,200.26
FANG,2024-07-01,201.82,204.39,199.777,203.71
FANG,2024-07-02,205.49,208.62,203.8,204.9
FANG,2024-07-03,206.08,208.77,204.33,206.93
FANG,2024-07-05,206.45,207.48,202.31,203.61
FANG,2024-07-08,202.37,203.55,201.04,203.35
FANG,2024-07-09,200.95,204.62,199.62,202.6
FANG,2024-07-10,202.07,202.65,200.75,202.39
FANG,2024-07-11,202.51,208.15,201.575,207.16
FANG,2024-07-12,207.37,208.65,203.43,204.23
FANG,2024-07-15,205.0,212.1,204.59,210.99
FANG,2024-07-16,209.85,210.61,208.28,209.06
FANG,2024-07-17,210.58,214.5,209.81,210.94
FANG,2024-07-18,211.07,212.275,206.64,210.03
FANG,2024-07-19,208.99,209.57,205.34,205.47
FANG,2024-07-22,205.37,205.74,202.09,204.68
FANG,2024-07-23,204.34,204.5,198.29,198.36
FANG,2024-07-24,199.83,201.93,198.31,198.83
FANG,2024-07-25,198.4,202.19,198.4,199.8
FANG,2024-07-26,199.52,201.32,197.73,200.76
FANG,2024-07-29,201.6,202.28,196.49,198.27
FANG,2024-07-30,198.5,200.0,197.302,198.17
FANG,2024-07-31,203.02,203.98,198.98,202.12
FANG,2024-08-01,201.34,203.76,195.86,198.2
FANG,2024-08-02,195.0,195.57,185.98,189.06
|