finance-talk/data/FG/FG1610.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1610.ZCE,20151022,,843.0,,,,,843.0,,0.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20151023,,843.0,,,,,843.0,,0.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20151026,,843.0,823.0,870.0,823.0,870.0,854.0,27.0,11.0,6.0,10.25,0.0,0.0,
FG1610.ZCE,20151027,870.0,854.0,828.0,872.0,828.0,850.0,852.0,-4.0,-2.0,38.0,64.74,6.0,6.0,
FG1610.ZCE,20151028,850.0,852.0,,,,,852.0,,0.0,0.0,0.0,6.0,0.0,
FG1610.ZCE,20151029,,852.0,856.0,856.0,845.0,849.0,849.0,-3.0,-3.0,8.0,13.58,6.0,0.0,
FG1610.ZCE,20151030,849.0,849.0,,,,,849.0,,0.0,0.0,0.0,6.0,0.0,
FG1610.ZCE,20151102,,849.0,,,,,850.0,,1.0,0.0,0.0,6.0,0.0,
FG1610.ZCE,20151103,,850.0,850.0,850.0,850.0,850.0,850.0,0.0,0.0,2.0,3.4,4.0,-2.0,
FG1610.ZCE,20151104,850.0,850.0,,,,,850.0,,0.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151105,,850.0,,,,,850.0,,0.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151106,,850.0,,,,,850.0,,0.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151109,,850.0,870.0,870.0,870.0,870.0,870.0,20.0,20.0,2.0,3.48,4.0,0.0,
FG1610.ZCE,20151110,870.0,870.0,,,,,865.0,,-5.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151111,,865.0,,,,,865.0,,0.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151112,,865.0,,,,,860.0,,-5.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151113,,860.0,,,,,856.0,,-4.0,0.0,0.0,4.0,0.0,
FG1610.ZCE,20151116,,856.0,848.0,849.0,848.0,849.0,849.0,-7.0,-7.0,4.0,6.79,8.0,4.0,
FG1610.ZCE,20151117,849.0,849.0,842.0,842.0,815.0,820.0,819.0,-29.0,-30.0,22.0,36.04,18.0,10.0,
FG1610.ZCE,20151118,820.0,819.0,826.0,826.0,826.0,826.0,826.0,7.0,7.0,2.0,3.3,18.0,0.0,
FG1610.ZCE,20151119,826.0,826.0,797.0,797.0,797.0,797.0,797.0,-29.0,-29.0,4.0,6.38,22.0,4.0,
FG1610.ZCE,20151120,797.0,797.0,801.0,801.0,801.0,801.0,801.0,4.0,4.0,2.0,3.2,24.0,2.0,
FG1610.ZCE,20151123,801.0,801.0,,,,,801.0,,0.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20151124,,801.0,776.0,791.0,776.0,788.0,781.0,-13.0,-20.0,24.0,37.47,34.0,10.0,
FG1610.ZCE,20151125,788.0,781.0,800.0,806.0,785.0,806.0,796.0,25.0,15.0,16.0,25.46,28.0,-6.0,
FG1610.ZCE,20151126,806.0,796.0,812.0,812.0,805.0,805.0,811.0,9.0,15.0,10.0,16.21,24.0,-4.0,
FG1610.ZCE,20151127,805.0,811.0,,,,,807.0,,-4.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20151130,,807.0,,,,,806.0,,-1.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20151201,,806.0,,,,,805.0,,-1.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20151202,,805.0,807.0,811.0,807.0,809.0,809.0,4.0,4.0,6.0,9.71,22.0,-2.0,
FG1610.ZCE,20151203,809.0,809.0,805.0,805.0,805.0,805.0,805.0,-4.0,-4.0,4.0,6.44,18.0,-4.0,
FG1610.ZCE,20151204,805.0,805.0,,,,,805.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151207,,805.0,,,,,806.0,,1.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151208,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151209,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151210,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151211,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151214,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151215,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151216,,806.0,,,,,806.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20151217,,806.0,808.0,808.0,804.0,804.0,806.0,-2.0,0.0,4.0,6.45,20.0,2.0,
FG1610.ZCE,20151218,804.0,806.0,812.0,812.0,812.0,812.0,812.0,6.0,6.0,2.0,3.25,18.0,-2.0,
FG1610.ZCE,20151221,812.0,812.0,812.0,820.0,812.0,820.0,817.0,8.0,5.0,6.0,9.8,16.0,-2.0,
FG1610.ZCE,20151222,820.0,817.0,819.0,840.0,819.0,840.0,831.0,23.0,14.0,26.0,43.22,12.0,-4.0,
FG1610.ZCE,20151223,840.0,831.0,837.0,837.0,837.0,837.0,837.0,6.0,6.0,10.0,16.74,12.0,0.0,
FG1610.ZCE,20151224,837.0,837.0,,,,,837.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20151225,,837.0,,,,,837.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20151228,,837.0,,,,,837.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20151229,,837.0,,,,,837.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20151230,,837.0,,,,,837.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20151231,,837.0,,,,,837.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160104,,837.0,,,,,835.0,,-2.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160105,,835.0,815.0,821.0,815.0,821.0,818.0,-14.0,-17.0,4.0,6.54,12.0,0.0,
FG1610.ZCE,20160106,821.0,818.0,,,,,818.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160107,,818.0,,,,,818.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160108,,818.0,,,,,818.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160111,,818.0,,,,,818.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160112,,818.0,,,,,818.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160113,,818.0,,,,,818.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160114,,818.0,829.0,829.0,806.0,824.0,820.0,6.0,2.0,16.0,26.25,12.0,0.0,
FG1610.ZCE,20160115,824.0,820.0,,,,,829.0,,9.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160118,,829.0,838.0,855.0,838.0,855.0,847.0,26.0,18.0,4.0,6.77,14.0,2.0,
FG1610.ZCE,20160119,855.0,847.0,834.0,858.0,834.0,844.0,847.0,-3.0,0.0,14.0,23.7,20.0,6.0,
FG1610.ZCE,20160120,844.0,847.0,845.0,855.0,845.0,852.0,849.0,5.0,2.0,14.0,23.78,26.0,6.0,
FG1610.ZCE,20160121,852.0,849.0,843.0,853.0,843.0,852.0,848.0,3.0,-1.0,8.0,13.57,30.0,4.0,
FG1610.ZCE,20160122,852.0,848.0,858.0,858.0,858.0,858.0,858.0,10.0,10.0,2.0,3.43,30.0,0.0,
FG1610.ZCE,20160125,858.0,858.0,858.0,858.0,839.0,857.0,851.0,-1.0,-7.0,16.0,27.22,28.0,-2.0,
FG1610.ZCE,20160126,857.0,851.0,859.0,859.0,839.0,852.0,850.0,1.0,-1.0,6.0,10.2,24.0,-4.0,
FG1610.ZCE,20160127,852.0,850.0,859.0,859.0,834.0,834.0,847.0,-16.0,-3.0,4.0,6.77,22.0,-2.0,
FG1610.ZCE,20160128,834.0,847.0,859.0,859.0,848.0,848.0,854.0,1.0,7.0,4.0,6.83,20.0,-2.0,
FG1610.ZCE,20160129,848.0,854.0,862.0,862.0,845.0,849.0,856.0,-5.0,2.0,12.0,20.53,18.0,-2.0,
FG1610.ZCE,20160201,849.0,856.0,861.0,865.0,842.0,846.0,854.0,-10.0,-2.0,8.0,13.66,14.0,-4.0,
FG1610.ZCE,20160202,846.0,854.0,856.0,856.0,828.0,851.0,845.0,-3.0,-9.0,8.0,13.52,14.0,0.0,
FG1610.ZCE,20160203,851.0,845.0,,,,,850.0,,5.0,0.0,0.0,14.0,0.0,
FG1610.ZCE,20160204,,850.0,863.0,865.0,836.0,865.0,855.0,15.0,5.0,6.0,10.26,12.0,-2.0,
FG1610.ZCE,20160205,865.0,855.0,,,,,855.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160215,,855.0,,,,,855.0,,0.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160216,,855.0,860.0,862.0,857.0,860.0,860.0,5.0,5.0,12.0,20.63,20.0,8.0,
FG1610.ZCE,20160217,860.0,860.0,867.0,884.0,864.0,868.0,871.0,8.0,11.0,12.0,20.91,18.0,-2.0,
FG1610.ZCE,20160218,868.0,871.0,874.0,876.0,870.0,870.0,873.0,-1.0,2.0,6.0,10.48,22.0,4.0,
FG1610.ZCE,20160219,870.0,873.0,,,,,873.0,,0.0,0.0,0.0,22.0,0.0,
FG1610.ZCE,20160222,,873.0,880.0,881.0,868.0,881.0,875.0,8.0,2.0,12.0,21.0,26.0,4.0,
FG1610.ZCE,20160223,881.0,875.0,873.0,877.0,873.0,877.0,876.0,2.0,1.0,6.0,10.51,28.0,2.0,
FG1610.ZCE,20160224,877.0,876.0,867.0,891.0,867.0,891.0,882.0,15.0,6.0,22.0,38.83,28.0,0.0,
FG1610.ZCE,20160225,891.0,882.0,880.0,911.0,880.0,898.0,895.0,16.0,13.0,20.0,35.81,34.0,6.0,
FG1610.ZCE,20160226,898.0,895.0,893.0,893.0,893.0,893.0,893.0,-2.0,-2.0,2.0,3.57,32.0,-2.0,
FG1610.ZCE,20160229,893.0,893.0,,,,,896.0,,3.0,0.0,0.0,32.0,0.0,
FG1610.ZCE,20160301,,896.0,909.0,909.0,909.0,909.0,909.0,13.0,13.0,2.0,3.64,34.0,2.0,
FG1610.ZCE,20160302,909.0,909.0,909.0,912.0,903.0,910.0,909.0,1.0,0.0,16.0,29.08,32.0,-2.0,
FG1610.ZCE,20160303,910.0,909.0,916.0,917.0,911.0,912.0,914.0,3.0,5.0,16.0,29.24,28.0,-4.0,
FG1610.ZCE,20160304,912.0,914.0,903.0,917.0,903.0,914.0,911.0,0.0,-3.0,20.0,36.43,28.0,0.0,
FG1610.ZCE,20160307,914.0,911.0,909.0,948.0,909.0,948.0,931.0,37.0,20.0,22.0,40.95,24.0,-4.0,
FG1610.ZCE,20160308,948.0,931.0,967.0,969.0,947.0,969.0,960.0,38.0,29.0,28.0,53.74,26.0,2.0,
FG1610.ZCE,20160309,969.0,960.0,947.0,970.0,947.0,960.0,960.0,0.0,0.0,14.0,26.89,20.0,-6.0,
FG1610.ZCE,20160310,960.0,960.0,971.0,972.0,963.0,963.0,968.0,3.0,8.0,12.0,23.22,16.0,-4.0,
FG1610.ZCE,20160311,963.0,968.0,966.0,966.0,960.0,960.0,963.0,-8.0,-5.0,4.0,7.7,16.0,0.0,
FG1610.ZCE,20160314,960.0,963.0,940.0,979.0,940.0,963.0,961.0,0.0,-2.0,6.0,11.53,16.0,0.0,
FG1610.ZCE,20160315,963.0,961.0,956.0,962.0,952.0,952.0,956.0,-9.0,-5.0,8.0,15.3,22.0,6.0,
FG1610.ZCE,20160316,952.0,956.0,946.0,959.0,946.0,953.0,951.0,-3.0,-5.0,8.0,15.22,18.0,-4.0,
FG1610.ZCE,20160317,953.0,951.0,947.0,968.0,947.0,960.0,958.0,9.0,7.0,6.0,11.5,18.0,0.0,
FG1610.ZCE,20160318,960.0,958.0,960.0,973.0,960.0,973.0,967.0,15.0,9.0,4.0,7.73,16.0,-2.0,
FG1610.ZCE,20160321,973.0,967.0,948.0,964.0,948.0,964.0,956.0,-3.0,-11.0,4.0,7.65,14.0,-2.0,
FG1610.ZCE,20160322,964.0,956.0,961.0,974.0,955.0,955.0,965.0,-1.0,9.0,28.0,54.04,18.0,4.0,
FG1610.ZCE,20160323,955.0,965.0,965.0,983.0,946.0,959.0,954.0,-6.0,-11.0,52.0,99.26,18.0,0.0,
FG1610.ZCE,20160324,959.0,954.0,,,,,944.0,,-10.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20160325,,944.0,930.0,930.0,923.0,923.0,927.0,-21.0,-17.0,4.0,7.41,16.0,-2.0,
FG1610.ZCE,20160328,923.0,927.0,,,,,927.0,,0.0,0.0,0.0,16.0,0.0,
FG1610.ZCE,20160329,,927.0,940.0,940.0,923.0,939.0,934.0,12.0,7.0,10.0,18.68,16.0,0.0,
FG1610.ZCE,20160330,939.0,934.0,,,,,937.0,,3.0,0.0,0.0,16.0,0.0,
FG1610.ZCE,20160331,,937.0,,,,,937.0,,0.0,0.0,0.0,16.0,0.0,
FG1610.ZCE,20160401,,937.0,937.0,953.0,937.0,953.0,945.0,16.0,8.0,4.0,7.56,16.0,0.0,
FG1610.ZCE,20160405,953.0,945.0,,,,,945.0,,0.0,0.0,0.0,16.0,0.0,
FG1610.ZCE,20160406,,945.0,944.0,956.0,944.0,956.0,949.0,11.0,4.0,6.0,11.39,16.0,0.0,
FG1610.ZCE,20160407,956.0,949.0,965.0,972.0,965.0,971.0,971.0,22.0,22.0,36.0,69.92,16.0,0.0,
FG1610.ZCE,20160408,971.0,971.0,,,,,971.0,,0.0,0.0,0.0,16.0,0.0,
FG1610.ZCE,20160411,,971.0,977.0,977.0,977.0,977.0,977.0,6.0,6.0,2.0,3.91,16.0,0.0,
FG1610.ZCE,20160412,977.0,977.0,,,,,994.0,,17.0,0.0,0.0,16.0,0.0,
FG1610.ZCE,20160413,,994.0,1003.0,1003.0,988.0,988.0,995.0,-6.0,1.0,6.0,11.94,16.0,0.0,
FG1610.ZCE,20160414,988.0,995.0,986.0,1001.0,986.0,988.0,993.0,-7.0,-2.0,24.0,47.68,16.0,0.0,
FG1610.ZCE,20160415,988.0,993.0,1009.0,1023.0,1009.0,1023.0,1018.0,30.0,25.0,6.0,12.22,16.0,0.0,
FG1610.ZCE,20160418,1023.0,1018.0,995.0,1015.0,992.0,1015.0,1001.0,-3.0,-17.0,12.0,24.01,20.0,4.0,
FG1610.ZCE,20160419,1015.0,1001.0,1008.0,1017.0,1008.0,1017.0,1012.0,16.0,11.0,8.0,16.18,16.0,-4.0,
FG1610.ZCE,20160420,1017.0,1012.0,1019.0,1026.0,1019.0,1024.0,1024.0,12.0,12.0,8.0,16.38,16.0,0.0,
FG1610.ZCE,20160421,1024.0,1024.0,1038.0,1054.0,1038.0,1052.0,1048.0,28.0,24.0,16.0,33.52,18.0,2.0,
FG1610.ZCE,20160422,1052.0,1048.0,1039.0,1048.0,1022.0,1022.0,1037.0,-26.0,-11.0,20.0,41.47,16.0,-2.0,
FG1610.ZCE,20160425,1022.0,1037.0,1012.0,1051.0,1012.0,1032.0,1027.0,-5.0,-10.0,12.0,24.66,22.0,6.0,
FG1610.ZCE,20160426,1032.0,1027.0,1030.0,1030.0,1012.0,1012.0,1019.0,-15.0,-8.0,12.0,24.45,22.0,0.0,
FG1610.ZCE,20160427,1012.0,1019.0,1004.0,1004.0,994.0,994.0,1001.0,-25.0,-18.0,6.0,12.01,22.0,0.0,
FG1610.ZCE,20160428,994.0,1001.0,1000.0,1001.0,989.0,989.0,995.0,-12.0,-6.0,8.0,15.92,24.0,2.0,
FG1610.ZCE,20160429,989.0,995.0,1009.0,1009.0,998.0,998.0,1004.0,3.0,9.0,20.0,40.14,24.0,0.0,
FG1610.ZCE,20160503,998.0,1004.0,,,,,971.0,,-33.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20160504,,971.0,,,,,971.0,,0.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20160505,,971.0,,,,,967.0,,-4.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20160506,,967.0,,,,,954.0,,-13.0,0.0,0.0,24.0,0.0,
FG1610.ZCE,20160509,,954.0,930.0,941.0,930.0,941.0,936.0,-13.0,-18.0,4.0,7.48,28.0,4.0,
FG1610.ZCE,20160510,941.0,936.0,933.0,945.0,933.0,945.0,941.0,9.0,5.0,8.0,15.06,28.0,0.0,
FG1610.ZCE,20160511,945.0,941.0,964.0,968.0,957.0,968.0,963.0,27.0,22.0,20.0,38.51,34.0,6.0,
FG1610.ZCE,20160512,968.0,963.0,960.0,963.0,960.0,963.0,962.0,0.0,-1.0,4.0,7.69,32.0,-2.0,
FG1610.ZCE,20160513,963.0,962.0,973.0,973.0,946.0,960.0,958.0,-2.0,-4.0,16.0,30.64,28.0,-4.0,
FG1610.ZCE,20160516,960.0,958.0,963.0,963.0,963.0,963.0,963.0,5.0,5.0,2.0,3.85,28.0,0.0,
FG1610.ZCE,20160517,963.0,963.0,965.0,965.0,965.0,965.0,965.0,2.0,2.0,10.0,19.3,28.0,0.0,
FG1610.ZCE,20160518,965.0,965.0,980.0,980.0,963.0,963.0,972.0,-2.0,7.0,6.0,11.66,28.0,0.0,
FG1610.ZCE,20160519,963.0,972.0,951.0,955.0,950.0,950.0,952.0,-22.0,-20.0,10.0,19.04,26.0,-2.0,
FG1610.ZCE,20160520,950.0,952.0,964.0,972.0,964.0,972.0,967.0,20.0,15.0,6.0,11.6,26.0,0.0,
FG1610.ZCE,20160523,972.0,967.0,946.0,960.0,946.0,950.0,952.0,-17.0,-15.0,16.0,30.47,30.0,4.0,
FG1610.ZCE,20160524,950.0,952.0,937.0,945.0,933.0,933.0,938.0,-19.0,-14.0,6.0,11.26,26.0,-4.0,
FG1610.ZCE,20160525,933.0,938.0,,,,,939.0,,1.0,0.0,0.0,26.0,0.0,
FG1610.ZCE,20160526,,939.0,,,,,955.0,,16.0,0.0,0.0,26.0,0.0,
FG1610.ZCE,20160527,,955.0,966.0,968.0,966.0,968.0,967.0,13.0,12.0,4.0,7.74,24.0,-2.0,
FG1610.ZCE,20160530,968.0,967.0,968.0,1006.0,967.0,1004.0,979.0,37.0,12.0,26.0,50.93,26.0,2.0,
FG1610.ZCE,20160531,1004.0,979.0,1018.0,1018.0,1017.0,1017.0,1018.0,38.0,39.0,4.0,8.14,28.0,2.0,
FG1610.ZCE,20160601,1017.0,1018.0,1011.0,1017.0,1009.0,1009.0,1013.0,-9.0,-5.0,8.0,16.2,28.0,0.0,
FG1610.ZCE,20160602,1009.0,1013.0,1026.0,1035.0,1002.0,1002.0,1019.0,-11.0,6.0,18.0,36.69,28.0,0.0,
FG1610.ZCE,20160603,1002.0,1019.0,1005.0,1005.0,1005.0,1005.0,1005.0,-14.0,-14.0,2.0,4.02,28.0,0.0,
FG1610.ZCE,20160606,1005.0,1005.0,999.0,1006.0,999.0,1006.0,1003.0,1.0,-2.0,4.0,8.02,30.0,2.0,
FG1610.ZCE,20160607,1006.0,1003.0,1022.0,1027.0,1011.0,1016.0,1020.0,13.0,17.0,10.0,20.39,30.0,0.0,
FG1610.ZCE,20160608,1016.0,1020.0,,,,,1016.0,,-4.0,0.0,0.0,30.0,0.0,
FG1610.ZCE,20160613,,1016.0,,,,,1016.0,,0.0,0.0,0.0,30.0,0.0,
FG1610.ZCE,20160614,,1016.0,,,,,1009.0,,-7.0,0.0,0.0,30.0,0.0,
FG1610.ZCE,20160615,,1009.0,1002.0,1003.0,1001.0,1003.0,1002.0,-6.0,-7.0,8.0,16.03,26.0,-4.0,
FG1610.ZCE,20160616,1003.0,1002.0,1003.0,1003.0,993.0,993.0,998.0,-9.0,-4.0,6.0,11.97,26.0,0.0,
FG1610.ZCE,20160617,993.0,998.0,996.0,996.0,979.0,996.0,985.0,-2.0,-13.0,18.0,35.46,26.0,0.0,
FG1610.ZCE,20160620,996.0,985.0,,,,,989.0,,4.0,0.0,0.0,26.0,0.0,
FG1610.ZCE,20160621,,989.0,1001.0,1009.0,1001.0,1009.0,1007.0,20.0,18.0,12.0,24.18,28.0,2.0,
FG1610.ZCE,20160622,1009.0,1007.0,1013.0,1013.0,1004.0,1004.0,1009.0,-3.0,2.0,4.0,8.07,28.0,0.0,
FG1610.ZCE,20160623,1004.0,1009.0,1006.0,1011.0,1006.0,1011.0,1010.0,2.0,1.0,8.0,16.16,28.0,0.0,
FG1610.ZCE,20160624,1011.0,1010.0,1006.0,1018.0,1006.0,1009.0,1011.0,-1.0,1.0,6.0,12.13,28.0,0.0,
FG1610.ZCE,20160627,1009.0,1011.0,1030.0,1039.0,1030.0,1034.0,1036.0,23.0,25.0,8.0,16.57,28.0,0.0,
FG1610.ZCE,20160628,1034.0,1036.0,1043.0,1043.0,1043.0,1043.0,1043.0,7.0,7.0,2.0,4.17,28.0,0.0,
FG1610.ZCE,20160629,1043.0,1043.0,1032.0,1033.0,1020.0,1020.0,1029.0,-23.0,-14.0,8.0,16.47,28.0,0.0,
FG1610.ZCE,20160630,1020.0,1029.0,1054.0,1071.0,1054.0,1065.0,1064.0,36.0,35.0,12.0,25.53,28.0,0.0,
FG1610.ZCE,20160701,1065.0,1064.0,1072.0,1106.0,1069.0,1096.0,1096.0,32.0,32.0,44.0,96.42,28.0,0.0,
FG1610.ZCE,20160704,1096.0,1096.0,1104.0,1107.0,1101.0,1103.0,1104.0,7.0,8.0,14.0,30.9,30.0,2.0,
FG1610.ZCE,20160705,1103.0,1104.0,1097.0,1101.0,1090.0,1099.0,1095.0,-5.0,-9.0,28.0,61.3,44.0,14.0,
FG1610.ZCE,20160706,1099.0,1095.0,1083.0,1083.0,1074.0,1081.0,1081.0,-14.0,-14.0,24.0,51.9,30.0,-14.0,
FG1610.ZCE,20160707,1081.0,1081.0,,,,,1081.0,,0.0,0.0,0.0,30.0,0.0,
FG1610.ZCE,20160708,,1081.0,,,,,1049.0,,-32.0,0.0,0.0,30.0,0.0,
FG1610.ZCE,20160711,,1049.0,1054.0,1054.0,1037.0,1047.0,1046.0,-2.0,-3.0,6.0,12.55,28.0,-2.0,
FG1610.ZCE,20160712,1047.0,1046.0,1084.0,1084.0,1084.0,1084.0,1084.0,38.0,38.0,2.0,4.34,28.0,0.0,
FG1610.ZCE,20160713,1084.0,1084.0,1086.0,1101.0,1086.0,1101.0,1097.0,17.0,13.0,18.0,39.49,38.0,10.0,
FG1610.ZCE,20160714,1101.0,1097.0,1068.0,1090.0,1068.0,1090.0,1073.0,-7.0,-24.0,20.0,42.91,30.0,-8.0,
FG1610.ZCE,20160715,1090.0,1073.0,1097.0,1097.0,1089.0,1089.0,1093.0,16.0,20.0,14.0,30.6,30.0,0.0,
FG1610.ZCE,20160718,1089.0,1093.0,1049.0,1069.0,1049.0,1053.0,1063.0,-40.0,-30.0,180.0,382.73,192.0,162.0,
FG1610.ZCE,20160719,1053.0,1063.0,1027.0,1052.0,1027.0,1048.0,1030.0,-15.0,-33.0,206.0,424.27,182.0,-10.0,
FG1610.ZCE,20160720,1048.0,1030.0,1058.0,1065.0,1058.0,1063.0,1064.0,33.0,34.0,112.0,238.24,174.0,-8.0,
FG1610.ZCE,20160721,1063.0,1064.0,1047.0,1059.0,1047.0,1059.0,1053.0,-5.0,-11.0,4.0,8.42,174.0,0.0,
FG1610.ZCE,20160722,1059.0,1053.0,1059.0,1059.0,1041.0,1041.0,1047.0,-12.0,-6.0,12.0,25.12,166.0,-8.0,
FG1610.ZCE,20160725,1041.0,1047.0,1049.0,1052.0,1038.0,1046.0,1046.0,-1.0,-1.0,30.0,62.77,166.0,0.0,
FG1610.ZCE,20160726,1046.0,1046.0,1053.0,1064.0,1053.0,1064.0,1059.0,18.0,13.0,4.0,8.47,166.0,0.0,
FG1610.ZCE,20160727,1064.0,1059.0,1081.0,1086.0,1078.0,1078.0,1083.0,19.0,24.0,62.0,134.25,150.0,-16.0,
FG1610.ZCE,20160728,1078.0,1083.0,1070.0,1074.0,1070.0,1074.0,1073.0,-9.0,-10.0,6.0,12.87,146.0,-4.0,
FG1610.ZCE,20160729,1074.0,1073.0,,,,,1073.0,,0.0,0.0,0.0,146.0,0.0,
FG1610.ZCE,20160801,,1073.0,1081.0,1081.0,1081.0,1081.0,1081.0,8.0,8.0,2.0,4.32,144.0,-2.0,
FG1610.ZCE,20160802,1081.0,1081.0,1125.0,1125.0,1100.0,1125.0,1119.0,44.0,38.0,8.0,17.9,150.0,6.0,
FG1610.ZCE,20160803,1125.0,1119.0,1123.0,1131.0,1117.0,1120.0,1124.0,1.0,5.0,18.0,40.45,140.0,-10.0,
FG1610.ZCE,20160804,1120.0,1124.0,1103.0,1103.0,1101.0,1101.0,1102.0,-23.0,-22.0,6.0,13.22,142.0,2.0,
FG1610.ZCE,20160805,1101.0,1102.0,,,,,1102.0,,0.0,0.0,0.0,142.0,0.0,
FG1610.ZCE,20160808,,1102.0,,,,,1116.0,,14.0,0.0,0.0,142.0,0.0,
FG1610.ZCE,20160809,,1116.0,,,,,1161.0,,45.0,0.0,0.0,142.0,0.0,
FG1610.ZCE,20160810,,1161.0,1219.0,1219.0,1124.0,1156.0,1159.0,-5.0,-2.0,44.0,101.95,132.0,-10.0,
FG1610.ZCE,20160811,1156.0,1159.0,1118.0,1145.0,1118.0,1145.0,1129.0,-14.0,-30.0,36.0,81.32,120.0,-12.0,
FG1610.ZCE,20160812,1145.0,1129.0,1118.0,1152.0,1115.0,1149.0,1136.0,20.0,7.0,38.0,86.34,110.0,-10.0,
FG1610.ZCE,20160815,1149.0,1136.0,1147.0,1153.0,1145.0,1152.0,1151.0,16.0,15.0,16.0,36.82,98.0,-12.0,
FG1610.ZCE,20160816,1152.0,1151.0,1156.0,1181.0,1144.0,1175.0,1165.0,24.0,14.0,106.0,246.93,36.0,-62.0,
FG1610.ZCE,20160817,1175.0,1165.0,1174.0,1174.0,1140.0,1140.0,1158.0,-25.0,-7.0,8.0,18.52,32.0,-4.0,
FG1610.ZCE,20160818,1140.0,1158.0,1179.0,1179.0,1159.0,1169.0,1165.0,11.0,7.0,12.0,27.95,32.0,0.0,
FG1610.ZCE,20160819,1169.0,1165.0,,,,,1165.0,,0.0,0.0,0.0,32.0,0.0,
FG1610.ZCE,20160822,,1165.0,1179.0,1179.0,1166.0,1166.0,1170.0,1.0,5.0,8.0,18.72,30.0,-2.0,
FG1610.ZCE,20160823,1166.0,1170.0,1181.0,1217.0,1181.0,1201.0,1204.0,31.0,34.0,8.0,19.26,34.0,4.0,
FG1610.ZCE,20160824,1201.0,1204.0,1249.0,1249.0,1198.0,1219.0,1225.0,15.0,21.0,16.0,39.21,34.0,0.0,
FG1610.ZCE,20160825,1219.0,1225.0,1198.0,1221.0,1198.0,1221.0,1210.0,-4.0,-15.0,16.0,38.72,22.0,-12.0,
FG1610.ZCE,20160826,1221.0,1210.0,,,,,1236.0,,26.0,0.0,0.0,22.0,0.0,
FG1610.ZCE,20160829,,1236.0,1204.0,1204.0,1190.0,1190.0,1197.0,-46.0,-39.0,4.0,9.58,26.0,4.0,
FG1610.ZCE,20160830,1190.0,1197.0,1170.0,1195.0,1170.0,1195.0,1187.0,-2.0,-10.0,6.0,14.24,30.0,4.0,
FG1610.ZCE,20160831,1195.0,1187.0,1141.0,1193.0,1141.0,1172.0,1181.0,-15.0,-6.0,16.0,37.79,30.0,0.0,
FG1610.ZCE,20160901,1172.0,1181.0,1173.0,1204.0,1173.0,1179.0,1185.0,-2.0,4.0,16.0,37.9,28.0,-2.0,
FG1610.ZCE,20160902,1179.0,1185.0,1197.0,1197.0,1188.0,1188.0,1193.0,3.0,8.0,4.0,9.54,30.0,2.0,
FG1610.ZCE,20160905,1188.0,1193.0,,,,,1193.0,,0.0,0.0,0.0,30.0,0.0,
FG1610.ZCE,20160906,,1193.0,1185.0,1235.0,1181.0,1181.0,1205.0,-12.0,12.0,24.0,57.86,26.0,-4.0,
FG1610.ZCE,20160907,1181.0,1205.0,,,,,1205.0,,0.0,0.0,0.0,26.0,0.0,
FG1610.ZCE,20160908,,1205.0,1205.0,1205.0,1205.0,1205.0,1205.0,0.0,0.0,2.0,4.82,26.0,0.0,
FG1610.ZCE,20160909,1205.0,1205.0,1205.0,1205.0,1174.0,1174.0,1193.0,-31.0,-12.0,10.0,23.86,20.0,-6.0,
FG1610.ZCE,20160912,1174.0,1193.0,1166.0,1177.0,1146.0,1177.0,1166.0,-16.0,-27.0,18.0,41.97,12.0,-8.0,
FG1610.ZCE,20160913,1177.0,1166.0,,,,,1175.0,,9.0,0.0,0.0,12.0,0.0,
FG1610.ZCE,20160914,,1175.0,1175.0,1176.0,1175.0,1176.0,1175.0,1.0,0.0,6.0,14.1,18.0,6.0,
FG1610.ZCE,20160919,1176.0,1175.0,,,,,1176.0,,1.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20160920,,1176.0,,,,,1179.0,,3.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20160921,,1179.0,1177.0,1177.0,1177.0,1177.0,1177.0,-2.0,-2.0,2.0,4.71,18.0,0.0,
FG1610.ZCE,20160922,1177.0,1177.0,,,,,1177.0,,0.0,0.0,0.0,18.0,0.0,
FG1610.ZCE,20160923,,1177.0,1205.0,1216.0,1188.0,1216.0,1206.0,39.0,29.0,8.0,19.3,12.0,-6.0,
FG1610.ZCE,20160926,1216.0,1206.0,1230.0,1237.0,1180.0,1237.0,1223.0,31.0,17.0,12.0,29.35,14.0,2.0,
FG1610.ZCE,20160927,1237.0,1223.0,1248.0,1248.0,1248.0,1248.0,1248.0,25.0,25.0,2.0,4.99,14.0,0.0,
FG1610.ZCE,20160928,1248.0,1248.0,,,,,1238.0,,-10.0,0.0,0.0,14.0,0.0,
FG1610.ZCE,20160929,,1238.0,1238.0,1238.0,1238.0,1238.0,1238.0,0.0,0.0,2.0,4.95,12.0,-2.0,
FG1610.ZCE,20160930,1238.0,1238.0,1182.0,1228.0,1182.0,1228.0,1197.0,-10.0,-41.0,6.0,14.37,8.0,-4.0,
FG1610.ZCE,20161010,1228.0,1197.0,1170.0,1218.0,1170.0,1218.0,1206.0,21.0,9.0,8.0,19.3,2.0,-6.0,
FG1610.ZCE,20161011,1218.0,1206.0,,,,,1206.0,,0.0,0.0,0.0,2.0,0.0,
FG1610.ZCE,20161012,,1206.0,1255.0,1255.0,1255.0,1255.0,1255.0,49.0,49.0,2.0,5.02,0.0,-2.0,
FG1610.ZCE,20161013,1255.0,1255.0,,,,,1256.0,,1.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20161014,,1256.0,,,,,1254.0,,-2.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20161017,,1254.0,,,,,1262.0,,8.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20161018,,1262.0,,,,,1276.0,,14.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20161019,,1276.0,,,,,1287.0,,11.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20161020,,1287.0,,,,,1291.0,,4.0,0.0,0.0,0.0,0.0,
FG1610.ZCE,20161021,,1291.0,,,,,1309.0,,18.0,0.0,0.0,0.0,0.0,