data/Cleaned_Kaggle_NASDAQ_Daily_Data/FANG.csv

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