ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1506.ZCE,20140617,953.0,1036.0,953.0,958.0,953.0,953.0,953.0,-83.0,-83.0,6674.0,12722.78,4636.0,4636.0,
FG1506.ZCE,20140618,914.0,953.0,941.0,943.0,914.0,914.0,917.0,-39.0,-36.0,25504.0,46749.03,20770.0,16134.0,
FG1506.ZCE,20140619,901.0,917.0,895.0,910.0,892.0,901.0,902.0,-16.0,-15.0,34824.0,62793.31,32132.0,11362.0,
FG1506.ZCE,20140620,917.0,902.0,903.0,919.0,900.0,917.0,909.0,15.0,7.0,27388.0,49780.34,32752.0,620.0,
FG1506.ZCE,20140623,934.0,909.0,918.0,938.0,918.0,934.0,929.0,25.0,20.0,27842.0,51718.26,35644.0,2892.0,
FG1506.ZCE,20140624,935.0,929.0,929.0,937.0,926.0,935.0,932.0,6.0,3.0,13368.0,24926.68,38604.0,2960.0,
FG1506.ZCE,20140625,947.0,932.0,934.0,957.0,933.0,947.0,944.0,15.0,12.0,16168.0,30538.43,38444.0,-160.0,
FG1506.ZCE,20140626,977.0,944.0,950.0,978.0,944.0,977.0,966.0,33.0,22.0,42448.0,81991.07,42996.0,4552.0,
FG1506.ZCE,20140627,965.0,966.0,978.0,984.0,963.0,965.0,973.0,-1.0,7.0,39806.0,77494.18,48558.0,5562.0,
FG1506.ZCE,20140630,960.0,973.0,963.0,969.0,959.0,960.0,963.0,-13.0,-10.0,23242.0,44774.61,53834.0,5276.0,
FG1506.ZCE,20140701,948.0,963.0,963.0,965.0,942.0,948.0,950.0,-15.0,-13.0,33286.0,63246.56,57568.0,3734.0,
FG1506.ZCE,20140702,948.0,950.0,948.0,952.0,941.0,948.0,947.0,-2.0,-3.0,22362.0,42372.44,59574.0,2006.0,
FG1506.ZCE,20140703,960.0,947.0,950.0,966.0,948.0,960.0,961.0,13.0,14.0,51764.0,99446.64,73920.0,14346.0,
FG1506.ZCE,20140704,951.0,961.0,960.0,961.0,950.0,951.0,954.0,-10.0,-7.0,21880.0,41750.28,80452.0,6532.0,
FG1506.ZCE,20140707,928.0,954.0,949.0,951.0,928.0,928.0,936.0,-26.0,-18.0,28426.0,53216.22,83692.0,3240.0,
FG1506.ZCE,20140708,925.0,936.0,930.0,935.0,923.0,925.0,928.0,-11.0,-8.0,31588.0,58623.82,96192.0,12500.0,
FG1506.ZCE,20140709,900.0,928.0,923.0,927.0,900.0,900.0,910.0,-28.0,-18.0,54440.0,99115.12,105648.0,9456.0,
FG1506.ZCE,20140710,902.0,910.0,898.0,910.0,896.0,902.0,905.0,-8.0,-5.0,40268.0,72896.72,114534.0,8886.0,
FG1506.ZCE,20140711,898.0,905.0,902.0,907.0,895.0,898.0,900.0,-7.0,-5.0,32212.0,57971.18,117340.0,2806.0,
FG1506.ZCE,20140714,898.0,900.0,899.0,906.0,894.0,898.0,901.0,-2.0,1.0,29104.0,52455.04,121404.0,4064.0,
FG1506.ZCE,20140715,906.0,901.0,901.0,907.0,900.0,906.0,904.0,5.0,3.0,29388.0,53126.99,121836.0,432.0,
FG1506.ZCE,20140716,912.0,904.0,905.0,915.0,904.0,912.0,909.0,8.0,5.0,33852.0,61574.47,122206.0,370.0,
FG1506.ZCE,20140717,920.0,909.0,912.0,924.0,911.0,920.0,919.0,11.0,10.0,51356.0,94437.94,124912.0,2706.0,
FG1506.ZCE,20140718,908.0,919.0,922.0,922.0,907.0,908.0,913.0,-11.0,-6.0,32048.0,58497.27,124152.0,-760.0,
FG1506.ZCE,20140721,918.0,913.0,907.0,936.0,904.0,918.0,920.0,5.0,7.0,112472.0,207043.99,150872.0,26720.0,
FG1506.ZCE,20140722,913.0,920.0,919.0,921.0,912.0,913.0,916.0,-7.0,-4.0,45838.0,83929.78,150942.0,70.0,
FG1506.ZCE,20140723,904.0,916.0,914.0,916.0,902.0,904.0,909.0,-12.0,-7.0,46622.0,84768.83,158376.0,7434.0,
FG1506.ZCE,20140724,905.0,909.0,905.0,913.0,903.0,905.0,908.0,-4.0,-1.0,44786.0,81320.17,159278.0,902.0,
FG1506.ZCE,20140725,890.0,908.0,904.0,907.0,883.0,890.0,894.0,-18.0,-14.0,94138.0,168347.22,187530.0,28252.0,
FG1506.ZCE,20140728,899.0,894.0,891.0,900.0,885.0,899.0,893.0,5.0,-1.0,72826.0,130046.68,173956.0,-13574.0,
FG1506.ZCE,20140729,908.0,893.0,903.0,911.0,903.0,908.0,906.0,15.0,13.0,72270.0,130988.32,178266.0,4310.0,
FG1506.ZCE,20140730,905.0,906.0,903.0,906.0,901.0,905.0,903.0,-1.0,-3.0,54680.0,98777.66,186826.0,8560.0,
FG1506.ZCE,20140731,904.0,903.0,905.0,908.0,902.0,904.0,905.0,1.0,2.0,29844.0,54001.88,188994.0,2168.0,
FG1506.ZCE,20140801,897.0,905.0,902.0,905.0,896.0,897.0,900.0,-8.0,-5.0,31536.0,56738.82,185590.0,-3404.0,
FG1506.ZCE,20140804,911.0,900.0,896.0,911.0,895.0,911.0,905.0,11.0,5.0,42256.0,76499.14,178564.0,-7026.0,
FG1506.ZCE,20140805,912.0,905.0,915.0,918.0,909.0,912.0,913.0,7.0,8.0,43156.0,78772.41,180996.0,2432.0,
FG1506.ZCE,20140806,915.0,913.0,910.0,918.0,909.0,915.0,914.0,2.0,1.0,29602.0,54088.82,181664.0,668.0,
FG1506.ZCE,20140807,926.0,914.0,915.0,929.0,914.0,926.0,925.0,12.0,11.0,82508.0,152585.52,174784.0,-6880.0,
FG1506.ZCE,20140808,915.0,925.0,928.0,929.0,914.0,915.0,920.0,-10.0,-5.0,48036.0,88358.12,177672.0,2888.0,
FG1506.ZCE,20140811,916.0,920.0,914.0,921.0,913.0,916.0,918.0,-4.0,-2.0,29998.0,55071.78,177832.0,160.0,
FG1506.ZCE,20140812,914.0,918.0,915.0,919.0,913.0,914.0,916.0,-4.0,-2.0,29892.0,54763.3,181574.0,3742.0,
FG1506.ZCE,20140813,918.0,916.0,920.0,933.0,913.0,918.0,924.0,2.0,8.0,91046.0,168307.48,170146.0,-11428.0,
FG1506.ZCE,20140814,899.0,924.0,916.0,917.0,892.0,899.0,903.0,-25.0,-21.0,90588.0,163659.98,160284.0,-9862.0,
FG1506.ZCE,20140815,911.0,903.0,900.0,911.0,899.0,911.0,906.0,8.0,3.0,41494.0,75148.47,158636.0,-1648.0,
FG1506.ZCE,20140818,919.0,906.0,912.0,920.0,909.0,919.0,914.0,13.0,8.0,45736.0,83585.64,158290.0,-346.0,
FG1506.ZCE,20140819,924.0,914.0,922.0,925.0,914.0,924.0,920.0,10.0,6.0,50564.0,93013.38,165514.0,7224.0,
FG1506.ZCE,20140820,919.0,920.0,922.0,924.0,916.0,919.0,919.0,-1.0,-1.0,39474.0,72579.2,170572.0,5058.0,
FG1506.ZCE,20140821,924.0,919.0,921.0,930.0,918.0,924.0,925.0,5.0,6.0,73574.0,136061.94,181008.0,10436.0,
FG1506.ZCE,20140822,924.0,925.0,924.0,925.0,920.0,924.0,923.0,-1.0,-2.0,25170.0,46454.99,179752.0,-1256.0,
FG1506.ZCE,20140825,921.0,923.0,928.0,930.0,920.0,921.0,923.0,-2.0,0.0,32664.0,60326.2,180102.0,350.0,
FG1506.ZCE,20140826,926.0,923.0,924.0,927.0,919.0,926.0,923.0,3.0,0.0,31740.0,58601.83,180796.0,694.0,
FG1506.ZCE,20140827,919.0,923.0,929.0,929.0,919.0,919.0,923.0,-4.0,0.0,36264.0,66966.22,183004.0,2208.0,
FG1506.ZCE,20140828,908.0,923.0,917.0,921.0,907.0,908.0,916.0,-15.0,-7.0,38784.0,71065.18,183352.0,348.0,
FG1506.ZCE,20140829,915.0,916.0,904.0,915.0,903.0,915.0,910.0,-1.0,-6.0,26088.0,47473.71,184106.0,754.0,
FG1506.ZCE,20140901,879.0,910.0,916.0,916.0,877.0,879.0,892.0,-31.0,-18.0,110656.0,197389.06,202128.0,18022.0,
FG1506.ZCE,20140902,884.0,892.0,880.0,890.0,877.0,884.0,883.0,-8.0,-9.0,64576.0,114034.9,203720.0,1592.0,
FG1506.ZCE,20140903,879.0,883.0,886.0,890.0,878.0,879.0,885.0,-4.0,2.0,39376.0,69662.14,205012.0,1292.0,
FG1506.ZCE,20140904,882.0,885.0,880.0,888.0,879.0,882.0,884.0,-3.0,-1.0,44142.0,78037.23,203996.0,-1016.0,
FG1506.ZCE,20140905,848.0,884.0,883.0,886.0,848.0,848.0,857.0,-36.0,-27.0,151702.0,259980.92,206758.0,2762.0,
FG1506.ZCE,20140909,848.0,857.0,848.0,856.0,843.0,848.0,849.0,-9.0,-8.0,88478.0,150171.24,200304.0,-6454.0,
FG1506.ZCE,20140910,840.0,849.0,848.0,853.0,836.0,840.0,844.0,-9.0,-5.0,109342.0,184590.04,193976.0,-6328.0,
FG1506.ZCE,20140911,845.0,844.0,839.0,846.0,837.0,845.0,842.0,1.0,-2.0,54682.0,92082.54,194690.0,714.0,
FG1506.ZCE,20140912,861.0,842.0,848.0,863.0,846.0,861.0,853.0,19.0,11.0,74758.0,127524.64,176218.0,-18472.0,
FG1506.ZCE,20140915,875.0,853.0,863.0,882.0,856.0,875.0,870.0,22.0,17.0,120122.0,208926.32,176626.0,408.0,
FG1506.ZCE,20140916,881.0,870.0,875.0,886.0,872.0,881.0,879.0,11.0,9.0,115036.0,202152.17,178554.0,1928.0,
FG1506.ZCE,20140917,895.0,879.0,885.0,901.0,878.0,895.0,893.0,16.0,14.0,246428.0,439952.95,225958.0,47404.0,
FG1506.ZCE,20140918,888.0,893.0,895.0,896.0,882.0,888.0,888.0,-5.0,-5.0,118240.0,210014.66,218962.0,-6996.0,
FG1506.ZCE,20140919,882.0,888.0,888.0,892.0,874.0,882.0,882.0,-6.0,-6.0,161936.0,285504.44,213686.0,-5276.0,
FG1506.ZCE,20140922,865.0,882.0,880.0,883.0,849.0,865.0,866.0,-17.0,-16.0,177780.0,307927.24,208226.0,-5460.0,
FG1506.ZCE,20140923,899.0,866.0,865.0,901.0,865.0,899.0,891.0,33.0,25.0,285580.0,508721.15,215884.0,7658.0,
FG1506.ZCE,20140924,891.0,891.0,897.0,899.0,882.0,891.0,891.0,0.0,0.0,220846.0,393616.32,225294.0,9410.0,
FG1506.ZCE,20140925,868.0,891.0,891.0,893.0,858.0,868.0,878.0,-23.0,-13.0,200248.0,351704.66,225864.0,570.0,
FG1506.ZCE,20140926,861.0,878.0,866.0,871.0,860.0,861.0,866.0,-17.0,-12.0,141914.0,245787.2,227710.0,1846.0,
FG1506.ZCE,20140929,858.0,866.0,861.0,867.0,854.0,858.0,860.0,-8.0,-6.0,105228.0,181053.72,208444.0,-19266.0,
FG1506.ZCE,20140930,859.0,860.0,862.0,869.0,854.0,859.0,861.0,-1.0,1.0,59962.0,103303.62,204928.0,-3516.0,
FG1506.ZCE,20141008,844.0,861.0,867.0,868.0,842.0,844.0,851.0,-17.0,-10.0,99108.0,168746.14,225966.0,21038.0,
FG1506.ZCE,20141009,858.0,851.0,844.0,862.0,842.0,858.0,852.0,7.0,1.0,136302.0,232194.88,217276.0,-8690.0,
FG1506.ZCE,20141010,854.0,852.0,855.0,860.0,850.0,854.0,855.0,2.0,3.0,89686.0,153427.55,218382.0,1106.0,
FG1506.ZCE,20141013,868.0,855.0,855.0,880.0,853.0,868.0,870.0,13.0,15.0,148032.0,257676.72,219736.0,1354.0,
FG1506.ZCE,20141014,879.0,870.0,865.0,882.0,859.0,879.0,872.0,9.0,2.0,170044.0,296664.88,216472.0,-3264.0,
FG1506.ZCE,20141015,873.0,872.0,879.0,886.0,872.0,873.0,879.0,1.0,7.0,119960.0,210814.31,223822.0,7350.0,
FG1506.ZCE,20141016,866.0,879.0,866.0,877.0,865.0,866.0,870.0,-13.0,-9.0,108250.0,188387.76,225774.0,1952.0,
FG1506.ZCE,20141017,865.0,870.0,869.0,874.0,860.0,865.0,866.0,-5.0,-4.0,105314.0,182345.85,232200.0,6426.0,
FG1506.ZCE,20141020,862.0,866.0,867.0,872.0,858.0,862.0,864.0,-4.0,-2.0,86772.0,149902.8,239594.0,7394.0,
FG1506.ZCE,20141021,864.0,864.0,860.0,869.0,858.0,864.0,864.0,0.0,0.0,84178.0,145444.64,236860.0,-2734.0,
FG1506.ZCE,20141022,861.0,864.0,865.0,868.0,856.0,861.0,861.0,-3.0,-3.0,91152.0,157009.0,241714.0,4854.0,
FG1506.ZCE,20141023,860.0,861.0,858.0,865.0,856.0,860.0,860.0,-1.0,-1.0,82042.0,141052.87,244732.0,3018.0,
FG1506.ZCE,20141024,865.0,860.0,862.0,868.0,859.0,865.0,863.0,5.0,3.0,87332.0,150735.5,240148.0,-4584.0,
FG1506.ZCE,20141027,858.0,863.0,863.0,865.0,858.0,858.0,861.0,-5.0,-2.0,49082.0,84484.8,245048.0,4900.0,
FG1506.ZCE,20141028,852.0,861.0,858.0,860.0,850.0,852.0,855.0,-9.0,-6.0,119630.0,204505.08,251600.0,6552.0,
FG1506.ZCE,20141029,859.0,855.0,853.0,860.0,851.0,859.0,855.0,4.0,0.0,74870.0,128036.34,250034.0,-1566.0,
FG1506.ZCE,20141030,865.0,855.0,861.0,870.0,861.0,865.0,866.0,10.0,11.0,101916.0,176480.78,236272.0,-13762.0,
FG1506.ZCE,20141031,869.0,866.0,867.0,872.0,862.0,869.0,867.0,3.0,1.0,79388.0,137649.46,228736.0,-7536.0,
FG1506.ZCE,20141103,873.0,867.0,870.0,878.0,870.0,873.0,874.0,6.0,7.0,79868.0,139649.18,231270.0,2534.0,
FG1506.ZCE,20141104,859.0,874.0,870.0,871.0,856.0,859.0,864.0,-15.0,-10.0,98734.0,170653.26,232974.0,1704.0,
FG1506.ZCE,20141105,842.0,864.0,858.0,861.0,840.0,842.0,852.0,-22.0,-12.0,116128.0,197815.92,252448.0,19474.0,
FG1506.ZCE,20141106,856.0,852.0,845.0,862.0,843.0,856.0,855.0,4.0,3.0,150020.0,256448.57,255496.0,3048.0,
FG1506.ZCE,20141107,866.0,855.0,858.0,870.0,850.0,866.0,860.0,11.0,5.0,176860.0,304201.48,263128.0,7632.0,
FG1506.ZCE,20141110,866.0,860.0,868.0,874.0,864.0,866.0,869.0,6.0,9.0,152790.0,265511.96,272434.0,9306.0,
FG1506.ZCE,20141111,872.0,869.0,864.0,873.0,864.0,872.0,868.0,3.0,-1.0,98810.0,171617.41,269756.0,-2678.0,
FG1506.ZCE,20141112,890.0,868.0,875.0,903.0,872.0,890.0,891.0,22.0,23.0,562676.0,1002639.27,334198.0,64442.0,
FG1506.ZCE,20141113,892.0,891.0,890.0,894.0,881.0,892.0,889.0,1.0,-2.0,299946.0,533032.84,347570.0,13372.0,
FG1506.ZCE,20141114,900.0,889.0,887.0,915.0,886.0,900.0,902.0,11.0,13.0,779308.0,1406341.97,416684.0,69114.0,
FG1506.ZCE,20141117,885.0,902.0,902.0,907.0,884.0,885.0,896.0,-17.0,-6.0,534946.0,958720.85,402198.0,-14486.0,
FG1506.ZCE,20141118,875.0,896.0,888.0,888.0,861.0,875.0,875.0,-21.0,-21.0,502118.0,878289.09,342192.0,-60006.0,
FG1506.ZCE,20141119,884.0,875.0,875.0,886.0,868.0,884.0,878.0,9.0,3.0,310300.0,544776.62,343660.0,1468.0,
FG1506.ZCE,20141120,872.0,878.0,885.0,888.0,871.0,872.0,880.0,-6.0,2.0,376012.0,661539.12,348990.0,5330.0,
FG1506.ZCE,20141121,862.0,880.0,870.0,871.0,856.0,862.0,867.0,-18.0,-13.0,314096.0,544608.28,362812.0,13822.0,
FG1506.ZCE,20141124,853.0,867.0,868.0,870.0,852.0,853.0,862.0,-14.0,-5.0,330932.0,570642.25,399958.0,37146.0,
FG1506.ZCE,20141125,868.0,862.0,850.0,869.0,848.0,868.0,861.0,6.0,-1.0,324352.0,558706.6,374552.0,-25406.0,
FG1506.ZCE,20141126,865.0,861.0,866.0,868.0,860.0,865.0,864.0,4.0,3.0,178912.0,309171.24,371394.0,-3158.0,
FG1506.ZCE,20141127,879.0,864.0,867.0,882.0,864.0,879.0,872.0,15.0,8.0,301052.0,525010.03,348172.0,-23222.0,
FG1506.ZCE,20141128,880.0,872.0,873.0,886.0,872.0,880.0,881.0,8.0,9.0,388784.0,684693.02,346478.0,-1694.0,
FG1506.ZCE,20141201,862.0,881.0,871.0,874.0,851.0,862.0,864.0,-19.0,-17.0,389942.0,673804.26,329764.0,-16714.0,
FG1506.ZCE,20141202,879.0,864.0,871.0,892.0,871.0,879.0,880.0,15.0,16.0,318064.0,559935.69,326760.0,-3004.0,
FG1506.ZCE,20141203,885.0,880.0,877.0,887.0,877.0,885.0,882.0,5.0,2.0,272300.0,480407.93,355556.0,28796.0,
FG1506.ZCE,20141204,883.0,882.0,890.0,895.0,879.0,883.0,887.0,1.0,5.0,436908.0,775025.87,361868.0,6312.0,
FG1506.ZCE,20141205,885.0,887.0,881.0,887.0,870.0,885.0,878.0,-2.0,-9.0,291152.0,511324.18,340198.0,-21670.0,
FG1506.ZCE,20141208,882.0,878.0,888.0,890.0,880.0,882.0,885.0,4.0,7.0,257038.0,455129.28,346242.0,6044.0,
FG1506.ZCE,20141209,891.0,885.0,882.0,892.0,875.0,891.0,885.0,6.0,0.0,477714.0,845180.17,364732.0,18490.0,
FG1506.ZCE,20141210,892.0,885.0,897.0,899.0,886.0,892.0,892.0,7.0,7.0,345794.0,616642.05,372596.0,7864.0,
FG1506.ZCE,20141211,889.0,892.0,887.0,910.0,885.0,889.0,900.0,-3.0,8.0,864478.0,1555245.38,385160.0,12564.0,
FG1506.ZCE,20141212,902.0,900.0,889.0,903.0,888.0,902.0,897.0,2.0,-3.0,341342.0,612031.92,375834.0,-9326.0,
FG1506.ZCE,20141215,910.0,897.0,903.0,914.0,898.0,910.0,907.0,13.0,10.0,575722.0,1044163.15,422110.0,46276.0,
FG1506.ZCE,20141216,904.0,907.0,907.0,910.0,893.0,904.0,902.0,-3.0,-5.0,547270.0,987613.58,404524.0,-17586.0,
FG1506.ZCE,20141217,895.0,902.0,901.0,904.0,888.0,895.0,897.0,-7.0,-5.0,413570.0,741583.54,387976.0,-16548.0,
FG1506.ZCE,20141218,895.0,897.0,899.0,899.0,889.0,895.0,894.0,-2.0,-3.0,245894.0,439612.02,375970.0,-12006.0,
FG1506.ZCE,20141219,901.0,894.0,895.0,902.0,890.0,901.0,897.0,7.0,3.0,268224.0,481158.7,383806.0,7836.0,
FG1506.ZCE,20141222,889.0,897.0,903.0,906.0,889.0,889.0,898.0,-8.0,1.0,384958.0,691153.21,379024.0,-4782.0,
FG1506.ZCE,20141223,888.0,898.0,886.0,892.0,880.0,888.0,886.0,-10.0,-12.0,236834.0,419751.81,340386.0,-38638.0,
FG1506.ZCE,20141224,907.0,886.0,889.0,908.0,888.0,907.0,899.0,21.0,13.0,517320.0,930307.84,400048.0,59662.0,
FG1506.ZCE,20141225,905.0,899.0,906.0,912.0,900.0,905.0,905.0,6.0,6.0,404586.0,732267.94,404996.0,4948.0,
FG1506.ZCE,20141226,904.0,905.0,905.0,909.0,901.0,904.0,905.0,-1.0,0.0,175478.0,317447.69,400052.0,-4944.0,
FG1506.ZCE,20141229,934.0,905.0,904.0,935.0,895.0,934.0,917.0,29.0,12.0,820586.0,1505462.01,499586.0,99534.0,
FG1506.ZCE,20141230,954.0,917.0,941.0,954.0,938.0,954.0,948.0,37.0,31.0,476588.0,903995.59,530814.0,31228.0,
FG1506.ZCE,20141231,949.0,948.0,966.0,968.0,946.0,949.0,956.0,1.0,8.0,742782.0,1419608.94,493668.0,-37146.0,
FG1506.ZCE,20150105,955.0,956.0,944.0,964.0,941.0,955.0,955.0,-1.0,-1.0,748696.0,1429676.86,528296.0,34628.0,
FG1506.ZCE,20150106,956.0,955.0,974.0,980.0,955.0,956.0,967.0,1.0,12.0,832268.0,1609801.38,542030.0,13734.0,
FG1506.ZCE,20150107,953.0,967.0,950.0,956.0,945.0,953.0,950.0,-14.0,-17.0,465754.0,885311.61,522852.0,-19178.0,
FG1506.ZCE,20150108,945.0,950.0,953.0,963.0,944.0,945.0,954.0,-5.0,4.0,502762.0,959287.88,501736.0,-21116.0,
FG1506.ZCE,20150109,946.0,954.0,944.0,952.0,936.0,946.0,945.0,-8.0,-9.0,463558.0,876284.93,481552.0,-20184.0,
FG1506.ZCE,20150112,925.0,945.0,946.0,949.0,923.0,925.0,935.0,-20.0,-10.0,679352.0,1270526.83,440862.0,-40690.0,
FG1506.ZCE,20150113,924.0,935.0,922.0,929.0,918.0,924.0,925.0,-11.0,-10.0,249552.0,461626.46,429068.0,-11794.0,
FG1506.ZCE,20150114,927.0,925.0,924.0,932.0,901.0,927.0,920.0,2.0,-5.0,490774.0,902659.94,386346.0,-42722.0,
FG1506.ZCE,20150115,930.0,920.0,929.0,934.0,923.0,930.0,929.0,10.0,9.0,341818.0,634801.65,410262.0,23916.0,
FG1506.ZCE,20150116,916.0,929.0,926.0,929.0,913.0,916.0,920.0,-13.0,-9.0,334300.0,615272.05,374002.0,-36260.0,
FG1506.ZCE,20150119,915.0,920.0,913.0,920.0,907.0,915.0,914.0,-5.0,-6.0,399042.0,729466.41,387756.0,13754.0,
FG1506.ZCE,20150120,911.0,914.0,914.0,920.0,910.0,911.0,915.0,-3.0,1.0,254968.0,466673.76,379982.0,-7774.0,
FG1506.ZCE,20150121,914.0,915.0,910.0,922.0,907.0,914.0,916.0,-1.0,1.0,336982.0,617281.45,376060.0,-3922.0,
FG1506.ZCE,20150122,915.0,916.0,918.0,924.0,913.0,915.0,918.0,-1.0,2.0,325526.0,597473.94,402784.0,26724.0,
FG1506.ZCE,20150123,908.0,918.0,914.0,922.0,902.0,908.0,913.0,-10.0,-5.0,485672.0,887262.31,363508.0,-39276.0,
FG1506.ZCE,20150126,900.0,913.0,905.0,910.0,895.0,900.0,902.0,-13.0,-11.0,353676.0,638074.75,348262.0,-15246.0,
FG1506.ZCE,20150127,900.0,902.0,902.0,907.0,899.0,900.0,904.0,-2.0,2.0,218698.0,395244.44,357164.0,8902.0,
FG1506.ZCE,20150128,902.0,904.0,901.0,907.0,896.0,902.0,902.0,-2.0,-2.0,178550.0,322234.49,349746.0,-7418.0,
FG1506.ZCE,20150129,916.0,902.0,903.0,917.0,903.0,916.0,910.0,14.0,8.0,295360.0,537691.04,346136.0,-3610.0,
FG1506.ZCE,20150130,909.0,910.0,915.0,917.0,907.0,909.0,912.0,-1.0,2.0,144958.0,264284.54,334692.0,-11444.0,
FG1506.ZCE,20150202,912.0,912.0,912.0,917.0,909.0,912.0,913.0,0.0,1.0,121308.0,221413.39,331624.0,-3068.0,
FG1506.ZCE,20150203,921.0,913.0,912.0,924.0,912.0,921.0,920.0,8.0,7.0,283174.0,520830.46,347120.0,15496.0,
FG1506.ZCE,20150204,917.0,920.0,926.0,931.0,917.0,917.0,924.0,-3.0,4.0,251856.0,465670.45,352056.0,4936.0,
FG1506.ZCE,20150205,912.0,924.0,917.0,923.0,911.0,912.0,916.0,-12.0,-8.0,203696.0,373358.94,346016.0,-6040.0,
FG1506.ZCE,20150206,921.0,916.0,915.0,922.0,914.0,921.0,919.0,5.0,3.0,144628.0,265697.18,342152.0,-3864.0,
FG1506.ZCE,20150209,925.0,919.0,921.0,928.0,920.0,925.0,924.0,6.0,5.0,161280.0,298074.93,343050.0,898.0,
FG1506.ZCE,20150210,931.0,924.0,926.0,931.0,924.0,931.0,928.0,7.0,4.0,146876.0,272649.68,344814.0,1764.0,
FG1506.ZCE,20150211,943.0,928.0,930.0,946.0,929.0,943.0,940.0,15.0,12.0,416784.0,783599.15,403690.0,58876.0,
FG1506.ZCE,20150212,940.0,940.0,943.0,945.0,935.0,940.0,938.0,0.0,-2.0,146014.0,273977.72,390842.0,-12848.0,
FG1506.ZCE,20150213,943.0,938.0,944.0,948.0,940.0,943.0,945.0,5.0,7.0,167762.0,317010.28,373768.0,-17074.0,
FG1506.ZCE,20150216,946.0,945.0,944.0,950.0,936.0,946.0,942.0,1.0,-3.0,142176.0,267954.24,365080.0,-8688.0,
FG1506.ZCE,20150217,939.0,942.0,947.0,947.0,938.0,939.0,942.0,-3.0,0.0,78024.0,147012.34,350892.0,-14188.0,
FG1506.ZCE,20150225,938.0,942.0,938.0,939.0,934.0,938.0,936.0,-4.0,-6.0,74282.0,139112.59,346246.0,-4646.0,
FG1506.ZCE,20150226,964.0,936.0,942.0,964.0,940.0,964.0,954.0,28.0,18.0,353972.0,675109.91,423136.0,76890.0,
FG1506.ZCE,20150227,963.0,954.0,962.0,969.0,956.0,963.0,962.0,9.0,8.0,242496.0,466763.91,424738.0,1602.0,
FG1506.ZCE,20150302,949.0,962.0,968.0,970.0,930.0,949.0,950.0,-13.0,-12.0,395722.0,751836.15,393074.0,-31664.0,
FG1506.ZCE,20150303,944.0,950.0,949.0,951.0,939.0,944.0,943.0,-6.0,-7.0,166152.0,313480.68,357488.0,-35586.0,
FG1506.ZCE,20150304,949.0,943.0,945.0,960.0,944.0,949.0,954.0,6.0,11.0,251892.0,480418.52,372886.0,15398.0,
FG1506.ZCE,20150305,948.0,954.0,944.0,949.0,935.0,948.0,942.0,-6.0,-12.0,212592.0,400445.7,338504.0,-34382.0,
FG1506.ZCE,20150306,942.0,942.0,948.0,956.0,940.0,942.0,949.0,0.0,7.0,189534.0,359558.34,336582.0,-1922.0,
FG1506.ZCE,20150309,934.0,949.0,936.0,939.0,920.0,934.0,933.0,-15.0,-16.0,224194.0,418250.65,304550.0,-32032.0,
FG1506.ZCE,20150310,923.0,933.0,935.0,940.0,922.0,923.0,928.0,-10.0,-5.0,159006.0,295221.56,288574.0,-15976.0,
FG1506.ZCE,20150311,918.0,928.0,920.0,928.0,916.0,918.0,922.0,-10.0,-6.0,131348.0,242282.5,289342.0,768.0,
FG1506.ZCE,20150312,926.0,922.0,917.0,928.0,915.0,926.0,923.0,4.0,1.0,158758.0,293039.86,285254.0,-4088.0,
FG1506.ZCE,20150313,919.0,923.0,926.0,930.0,918.0,919.0,924.0,-4.0,1.0,114848.0,212293.9,288350.0,3096.0,
FG1506.ZCE,20150316,925.0,924.0,915.0,927.0,912.0,925.0,922.0,1.0,-2.0,134844.0,248659.11,284930.0,-3420.0,
FG1506.ZCE,20150317,927.0,922.0,925.0,936.0,922.0,927.0,931.0,5.0,9.0,192988.0,359246.92,268572.0,-16358.0,
FG1506.ZCE,20150318,924.0,931.0,926.0,930.0,920.0,924.0,924.0,-7.0,-7.0,141866.0,262250.29,256330.0,-12242.0,
FG1506.ZCE,20150319,943.0,924.0,929.0,946.0,928.0,943.0,938.0,19.0,14.0,252966.0,474698.44,259362.0,3032.0,
FG1506.ZCE,20150320,951.0,938.0,944.0,953.0,942.0,951.0,948.0,13.0,10.0,256368.0,486219.26,278862.0,19500.0,
FG1506.ZCE,20150323,956.0,948.0,955.0,961.0,949.0,956.0,955.0,8.0,7.0,190778.0,364354.17,273224.0,-5638.0,
FG1506.ZCE,20150324,952.0,955.0,962.0,969.0,950.0,952.0,958.0,-3.0,3.0,209950.0,402081.92,264482.0,-8742.0,
FG1506.ZCE,20150325,943.0,958.0,951.0,955.0,943.0,943.0,949.0,-15.0,-9.0,138748.0,263374.22,257048.0,-7434.0,
FG1506.ZCE,20150326,956.0,949.0,945.0,957.0,940.0,956.0,950.0,7.0,1.0,186856.0,355028.82,262898.0,5850.0,
FG1506.ZCE,20150327,949.0,950.0,955.0,955.0,940.0,949.0,946.0,-1.0,-4.0,189856.0,359314.32,247614.0,-15284.0,
FG1506.ZCE,20150330,982.0,946.0,948.0,984.0,946.0,982.0,971.0,36.0,25.0,687290.0,1335369.56,312472.0,64858.0,
FG1506.ZCE,20150331,948.0,971.0,981.0,985.0,947.0,948.0,966.0,-23.0,-5.0,473654.0,914828.74,242830.0,-69642.0,
FG1506.ZCE,20150401,942.0,966.0,942.0,954.0,937.0,942.0,946.0,-24.0,-20.0,246230.0,465791.64,230326.0,-12504.0,
FG1506.ZCE,20150402,916.0,946.0,947.0,951.0,915.0,916.0,932.0,-30.0,-14.0,344634.0,642109.83,228320.0,-2006.0,
FG1506.ZCE,20150403,924.0,932.0,916.0,926.0,910.0,924.0,919.0,-8.0,-13.0,242412.0,445553.47,220514.0,-7806.0,
FG1506.ZCE,20150407,920.0,919.0,925.0,932.0,920.0,920.0,927.0,1.0,8.0,156286.0,289686.26,174742.0,-45772.0,
FG1506.ZCE,20150408,915.0,927.0,922.0,922.0,896.0,915.0,910.0,-12.0,-17.0,239100.0,435153.88,139710.0,-35032.0,
FG1506.ZCE,20150409,903.0,910.0,911.0,915.0,901.0,903.0,910.0,-7.0,0.0,95502.0,173719.52,110468.0,-29242.0,
FG1506.ZCE,20150410,892.0,910.0,900.0,904.0,890.0,892.0,898.0,-18.0,-12.0,76088.0,136582.45,105200.0,-5268.0,
FG1506.ZCE,20150413,920.0,898.0,899.0,921.0,896.0,920.0,909.0,22.0,11.0,65802.0,119681.02,89992.0,-15208.0,
FG1506.ZCE,20150414,919.0,909.0,916.0,925.0,914.0,919.0,920.0,10.0,11.0,48872.0,89944.91,76302.0,-13690.0,
FG1506.ZCE,20150415,922.0,920.0,919.0,929.0,919.0,922.0,924.0,2.0,4.0,32290.0,59663.58,72664.0,-3638.0,
FG1506.ZCE,20150416,914.0,924.0,925.0,930.0,910.0,914.0,921.0,-10.0,-3.0,39568.0,72908.71,65906.0,-6758.0,
FG1506.ZCE,20150417,919.0,921.0,915.0,922.0,910.0,919.0,918.0,-2.0,-3.0,19168.0,35199.32,62230.0,-3676.0,
FG1506.ZCE,20150420,910.0,918.0,926.0,928.0,909.0,910.0,917.0,-8.0,-1.0,23032.0,42234.37,58228.0,-4002.0,
FG1506.ZCE,20150421,924.0,917.0,908.0,927.0,906.0,924.0,919.0,7.0,2.0,22990.0,42276.39,54406.0,-3822.0,
FG1506.ZCE,20150422,933.0,919.0,926.0,936.0,922.0,933.0,929.0,14.0,10.0,30156.0,56055.38,50332.0,-4074.0,
FG1506.ZCE,20150423,929.0,929.0,931.0,940.0,927.0,929.0,933.0,0.0,4.0,18370.0,34282.82,48914.0,-1418.0,
FG1506.ZCE,20150424,937.0,933.0,934.0,942.0,928.0,937.0,935.0,4.0,2.0,29950.0,56035.27,45218.0,-3696.0,
FG1506.ZCE,20150427,948.0,935.0,940.0,950.0,935.0,948.0,943.0,13.0,8.0,27702.0,52237.78,47662.0,2444.0,
FG1506.ZCE,20150428,937.0,943.0,950.0,951.0,931.0,937.0,939.0,-6.0,-4.0,15340.0,28819.78,46168.0,-1494.0,
FG1506.ZCE,20150429,922.0,939.0,930.0,936.0,916.0,922.0,925.0,-17.0,-14.0,18982.0,35109.62,44492.0,-1676.0,
FG1506.ZCE,20150430,923.0,925.0,926.0,933.0,922.0,923.0,926.0,-2.0,1.0,15660.0,28988.53,40256.0,-4236.0,
FG1506.ZCE,20150504,936.0,926.0,927.0,936.0,923.0,936.0,930.0,10.0,4.0,10200.0,18976.56,39964.0,-292.0,
FG1506.ZCE,20150505,936.0,930.0,936.0,946.0,930.0,936.0,938.0,6.0,8.0,14806.0,27766.61,39816.0,-148.0,
FG1506.ZCE,20150506,938.0,938.0,940.0,942.0,930.0,938.0,936.0,0.0,-2.0,8494.0,15907.75,38536.0,-1280.0,
FG1506.ZCE,20150507,937.0,936.0,931.0,939.0,925.0,937.0,932.0,1.0,-4.0,11918.0,22223.06,31300.0,-7236.0,
FG1506.ZCE,20150508,946.0,932.0,933.0,950.0,931.0,946.0,942.0,14.0,10.0,17342.0,32679.56,25656.0,-5644.0,
FG1506.ZCE,20150511,935.0,942.0,948.0,950.0,935.0,935.0,939.0,-7.0,-3.0,10918.0,20509.53,23542.0,-2114.0,
FG1506.ZCE,20150512,929.0,939.0,932.0,935.0,929.0,929.0,932.0,-10.0,-7.0,6360.0,11854.92,21980.0,-1562.0,
FG1506.ZCE,20150513,925.0,932.0,930.0,932.0,920.0,925.0,926.0,-7.0,-6.0,5930.0,10980.24,19440.0,-2540.0,
FG1506.ZCE,20150514,930.0,926.0,922.0,930.0,916.0,930.0,922.0,4.0,-4.0,8710.0,16065.95,17202.0,-2238.0,
FG1506.ZCE,20150515,936.0,922.0,928.0,941.0,924.0,936.0,933.0,14.0,11.0,7428.0,13857.26,17544.0,342.0,
FG1506.ZCE,20150518,929.0,933.0,937.0,943.0,927.0,929.0,936.0,-4.0,3.0,6026.0,11275.16,14408.0,-3136.0,
FG1506.ZCE,20150519,924.0,936.0,928.0,930.0,922.0,924.0,926.0,-12.0,-10.0,1878.0,3478.25,13694.0,-714.0,
FG1506.ZCE,20150520,913.0,926.0,921.0,921.0,904.0,913.0,913.0,-13.0,-13.0,6074.0,11092.53,11002.0,-2692.0,
FG1506.ZCE,20150521,910.0,913.0,915.0,918.0,910.0,910.0,915.0,-3.0,2.0,2028.0,3709.6,10550.0,-452.0,
FG1506.ZCE,20150522,910.0,915.0,913.0,927.0,909.0,910.0,917.0,-5.0,2.0,5982.0,10976.32,9288.0,-1262.0,
FG1506.ZCE,20150525,910.0,917.0,910.0,914.0,906.0,910.0,909.0,-7.0,-8.0,1666.0,3029.43,8532.0,-756.0,
FG1506.ZCE,20150526,907.0,909.0,913.0,919.0,907.0,907.0,914.0,-2.0,5.0,2900.0,5303.25,7480.0,-1052.0,
FG1506.ZCE,20150527,910.0,914.0,909.0,912.0,907.0,910.0,910.0,-4.0,-4.0,2358.0,4291.82,6154.0,-1326.0,
FG1506.ZCE,20150528,915.0,910.0,912.0,916.0,901.0,915.0,909.0,5.0,-1.0,2638.0,4795.22,5296.0,-858.0,
FG1506.ZCE,20150529,913.0,909.0,918.0,931.0,891.0,913.0,913.0,4.0,4.0,6890.0,12580.02,1664.0,-3632.0,
FG1506.ZCE,20150601,913.0,913.0,917.0,925.0,911.0,913.0,918.0,0.0,5.0,764.0,1402.39,1166.0,-498.0,
FG1506.ZCE,20150602,912.0,918.0,916.0,916.0,912.0,912.0,915.0,-6.0,-3.0,148.0,270.7,1106.0,-60.0,
FG1506.ZCE,20150603,934.0,915.0,930.0,934.0,930.0,934.0,933.0,19.0,18.0,56.0,104.45,1050.0,-56.0,
FG1506.ZCE,20150604,921.0,933.0,921.0,921.0,921.0,921.0,921.0,-12.0,-12.0,248.0,456.82,1050.0,0.0,
FG1506.ZCE,20150605,930.0,921.0,930.0,930.0,930.0,930.0,930.0,9.0,9.0,20.0,37.2,1030.0,-20.0,
FG1506.ZCE,20150608,910.0,930.0,900.0,910.0,896.0,910.0,906.0,-20.0,-24.0,176.0,318.74,976.0,-54.0,
FG1506.ZCE,20150609,914.0,906.0,913.0,914.0,913.0,914.0,913.0,8.0,7.0,190.0,347.02,786.0,-190.0,
FG1506.ZCE,20150610,915.0,913.0,911.0,915.0,911.0,915.0,914.0,2.0,1.0,52.0,95.07,734.0,-52.0,
FG1506.ZCE,20150611,927.0,914.0,912.0,927.0,912.0,927.0,922.0,13.0,8.0,6.0,11.06,728.0,-6.0,
FG1506.ZCE,20150612,,922.0,,,,,922.0,,0.0,0.0,0.0,0.0,-728.0,