finance-talk/data/FG/FG1512.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1512.ZCE,20141215,900.0,863.0,870.0,900.0,870.0,900.0,885.0,37.0,22.0,4.0,7.08,0.0,0.0,
FG1512.ZCE,20141216,,885.0,,,,,885.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20141217,,885.0,,,,,877.0,,-8.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20141218,,877.0,,,,,877.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20141219,,877.0,,,,,874.0,,-3.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20141222,859.0,874.0,859.0,859.0,859.0,859.0,859.0,-15.0,-15.0,2.0,3.44,2.0,2.0,
FG1512.ZCE,20141223,,859.0,,,,,859.0,,0.0,0.0,0.0,2.0,0.0,
FG1512.ZCE,20141224,894.0,859.0,894.0,894.0,894.0,894.0,894.0,35.0,35.0,2.0,3.58,4.0,2.0,
FG1512.ZCE,20141225,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
FG1512.ZCE,20141226,908.0,894.0,908.0,908.0,908.0,908.0,908.0,14.0,14.0,2.0,3.63,4.0,0.0,
FG1512.ZCE,20141229,927.0,908.0,927.0,927.0,927.0,927.0,927.0,19.0,19.0,2.0,3.71,6.0,2.0,
FG1512.ZCE,20141230,950.0,927.0,961.0,965.0,950.0,950.0,959.0,23.0,32.0,6.0,11.5,4.0,-2.0,
FG1512.ZCE,20141231,953.0,959.0,921.0,968.0,921.0,953.0,949.0,-6.0,-10.0,12.0,22.78,8.0,4.0,
FG1512.ZCE,20150105,940.0,949.0,946.0,946.0,940.0,940.0,943.0,-9.0,-6.0,4.0,7.54,10.0,2.0,
FG1512.ZCE,20150106,969.0,943.0,969.0,969.0,969.0,969.0,969.0,26.0,26.0,2.0,3.88,8.0,-2.0,
FG1512.ZCE,20150107,,969.0,,,,,960.0,,-9.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150108,935.0,960.0,935.0,935.0,935.0,935.0,935.0,-25.0,-25.0,2.0,3.74,8.0,0.0,
FG1512.ZCE,20150109,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150112,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150113,,935.0,,,,,924.0,,-11.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150114,,924.0,,,,,909.0,,-15.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150115,,909.0,,,,,909.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150116,903.0,909.0,928.0,928.0,903.0,903.0,921.0,-6.0,12.0,22.0,40.51,10.0,2.0,
FG1512.ZCE,20150119,928.0,921.0,894.0,928.0,894.0,928.0,911.0,7.0,-10.0,4.0,7.29,10.0,0.0,
FG1512.ZCE,20150120,909.0,911.0,924.0,924.0,890.0,909.0,904.0,-2.0,-7.0,38.0,68.7,12.0,2.0,
FG1512.ZCE,20150121,912.0,904.0,918.0,927.0,902.0,912.0,911.0,8.0,7.0,94.0,171.27,20.0,8.0,
FG1512.ZCE,20150122,916.0,911.0,922.0,923.0,916.0,916.0,921.0,5.0,10.0,8.0,14.73,16.0,-4.0,
FG1512.ZCE,20150123,,921.0,,,,,911.0,,-10.0,0.0,0.0,16.0,0.0,
FG1512.ZCE,20150126,916.0,911.0,888.0,916.0,888.0,916.0,902.0,5.0,-9.0,4.0,7.22,14.0,-2.0,
FG1512.ZCE,20150127,895.0,902.0,895.0,895.0,895.0,895.0,895.0,-7.0,-7.0,2.0,3.58,12.0,-2.0,
FG1512.ZCE,20150128,906.0,895.0,910.0,910.0,906.0,906.0,908.0,11.0,13.0,6.0,10.9,8.0,-4.0,
FG1512.ZCE,20150129,,908.0,,,,,908.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150130,,908.0,,,,,911.0,,3.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150202,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150203,,911.0,,,,,911.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150204,925.0,911.0,910.0,925.0,910.0,925.0,918.0,14.0,7.0,8.0,14.68,8.0,0.0,
FG1512.ZCE,20150205,,918.0,,,,,918.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150206,,918.0,,,,,922.0,,4.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150209,936.0,922.0,921.0,936.0,921.0,936.0,929.0,14.0,7.0,8.0,14.86,8.0,0.0,
FG1512.ZCE,20150210,,929.0,,,,,929.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150211,945.0,929.0,930.0,945.0,930.0,945.0,938.0,16.0,9.0,8.0,15.0,8.0,0.0,
FG1512.ZCE,20150212,,938.0,,,,,935.0,,-3.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150213,942.0,935.0,934.0,958.0,934.0,942.0,947.0,7.0,12.0,8.0,15.15,10.0,2.0,
FG1512.ZCE,20150216,965.0,947.0,930.0,965.0,930.0,965.0,948.0,18.0,1.0,4.0,7.58,10.0,0.0,
FG1512.ZCE,20150217,953.0,948.0,937.0,953.0,937.0,953.0,945.0,5.0,-3.0,4.0,7.56,10.0,0.0,
FG1512.ZCE,20150225,945.0,945.0,920.0,945.0,920.0,945.0,933.0,0.0,-12.0,4.0,7.46,10.0,0.0,
FG1512.ZCE,20150226,956.0,933.0,936.0,956.0,936.0,956.0,946.0,23.0,13.0,8.0,15.14,10.0,0.0,
FG1512.ZCE,20150227,,946.0,,,,,950.0,,4.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150302,,950.0,,,,,950.0,,0.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150303,,950.0,,,,,949.0,,-1.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150304,,949.0,,,,,937.0,,-12.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150305,,937.0,,,,,937.0,,0.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150306,955.0,937.0,935.0,955.0,935.0,955.0,945.0,18.0,8.0,8.0,15.12,10.0,0.0,
FG1512.ZCE,20150309,944.0,945.0,922.0,953.0,922.0,944.0,940.0,-1.0,-5.0,42.0,78.94,14.0,4.0,
FG1512.ZCE,20150310,947.0,940.0,928.0,947.0,928.0,947.0,941.0,7.0,1.0,6.0,11.29,10.0,-4.0,
FG1512.ZCE,20150311,920.0,941.0,920.0,920.0,920.0,920.0,920.0,-21.0,-21.0,2.0,3.68,8.0,-2.0,
FG1512.ZCE,20150312,,920.0,,,,,921.0,,1.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150313,940.0,921.0,915.0,940.0,915.0,940.0,928.0,19.0,7.0,8.0,14.84,8.0,0.0,
FG1512.ZCE,20150316,,928.0,,,,,928.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150317,,928.0,,,,,935.0,,7.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150318,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150319,,935.0,,,,,935.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150320,,935.0,,,,,936.0,,1.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150323,,936.0,,,,,943.0,,7.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150324,,943.0,,,,,946.0,,3.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150325,,946.0,,,,,946.0,,0.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150326,946.0,946.0,946.0,946.0,946.0,946.0,946.0,0.0,0.0,4.0,7.57,8.0,0.0,
FG1512.ZCE,20150327,,946.0,,,,,942.0,,-4.0,0.0,0.0,8.0,0.0,
FG1512.ZCE,20150330,975.0,942.0,947.0,975.0,947.0,975.0,961.0,33.0,19.0,4.0,7.69,8.0,0.0,
FG1512.ZCE,20150331,955.0,961.0,936.0,955.0,936.0,955.0,946.0,-6.0,-15.0,4.0,7.56,10.0,2.0,
FG1512.ZCE,20150401,,946.0,,,,,944.0,,-2.0,0.0,0.0,10.0,0.0,
FG1512.ZCE,20150402,921.0,944.0,934.0,934.0,921.0,921.0,927.0,-23.0,-17.0,14.0,25.94,10.0,0.0,
FG1512.ZCE,20150403,916.0,927.0,916.0,916.0,916.0,916.0,916.0,-11.0,-11.0,4.0,7.33,14.0,4.0,
FG1512.ZCE,20150407,887.0,916.0,914.0,914.0,887.0,887.0,902.0,-29.0,-14.0,10.0,18.04,16.0,2.0,
FG1512.ZCE,20150408,886.0,902.0,890.0,890.0,874.0,886.0,883.0,-16.0,-19.0,14.0,24.71,18.0,2.0,
FG1512.ZCE,20150409,886.0,883.0,886.0,886.0,886.0,886.0,886.0,3.0,3.0,2.0,3.54,20.0,2.0,
FG1512.ZCE,20150410,,886.0,,,,,882.0,,-4.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150413,,882.0,,,,,891.0,,9.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150414,,891.0,,,,,891.0,,0.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150415,900.0,891.0,900.0,900.0,900.0,900.0,900.0,9.0,9.0,2.0,3.6,20.0,0.0,
FG1512.ZCE,20150416,,900.0,,,,,894.0,,-6.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150417,889.0,894.0,889.0,889.0,889.0,889.0,889.0,-5.0,-5.0,2.0,3.56,20.0,0.0,
FG1512.ZCE,20150420,,889.0,,,,,889.0,,0.0,0.0,0.0,20.0,0.0,
FG1512.ZCE,20150421,896.0,889.0,898.0,898.0,896.0,896.0,897.0,7.0,8.0,4.0,7.18,20.0,0.0,
FG1512.ZCE,20150422,908.0,897.0,906.0,908.0,897.0,908.0,904.0,11.0,7.0,8.0,14.46,24.0,4.0,
FG1512.ZCE,20150423,905.0,904.0,905.0,905.0,905.0,905.0,905.0,1.0,1.0,2.0,3.62,22.0,-2.0,
FG1512.ZCE,20150424,927.0,905.0,926.0,927.0,922.0,927.0,924.0,22.0,19.0,8.0,14.79,16.0,-6.0,
FG1512.ZCE,20150427,940.0,924.0,938.0,940.0,938.0,940.0,939.0,16.0,15.0,4.0,7.51,14.0,-2.0,
FG1512.ZCE,20150428,924.0,939.0,921.0,924.0,921.0,924.0,923.0,-15.0,-16.0,4.0,7.38,12.0,-2.0,
FG1512.ZCE,20150429,,923.0,,,,,923.0,,0.0,0.0,0.0,12.0,0.0,
FG1512.ZCE,20150430,,923.0,,,,,923.0,,0.0,0.0,0.0,12.0,0.0,
FG1512.ZCE,20150504,923.0,923.0,923.0,923.0,923.0,923.0,923.0,0.0,0.0,2.0,3.69,12.0,0.0,
FG1512.ZCE,20150505,935.0,923.0,929.0,935.0,929.0,935.0,932.0,12.0,9.0,4.0,7.46,10.0,-2.0,
FG1512.ZCE,20150506,940.0,932.0,949.0,952.0,940.0,940.0,949.0,8.0,17.0,420.0,797.1,406.0,396.0,
FG1512.ZCE,20150507,,949.0,,,,,942.0,,-7.0,0.0,0.0,406.0,0.0,
FG1512.ZCE,20150508,942.0,942.0,942.0,942.0,942.0,942.0,942.0,0.0,0.0,2.0,3.77,406.0,0.0,
FG1512.ZCE,20150511,,942.0,,,,,942.0,,0.0,0.0,0.0,406.0,0.0,
FG1512.ZCE,20150512,939.0,942.0,939.0,941.0,939.0,939.0,939.0,-3.0,-3.0,296.0,555.9,698.0,292.0,
FG1512.ZCE,20150513,,939.0,,,,,935.0,,-4.0,0.0,0.0,698.0,0.0,
FG1512.ZCE,20150514,933.0,935.0,929.0,933.0,926.0,933.0,929.0,-2.0,-6.0,8.0,14.86,698.0,0.0,
FG1512.ZCE,20150515,,929.0,,,,,938.0,,9.0,0.0,0.0,698.0,0.0,
FG1512.ZCE,20150518,,938.0,,,,,938.0,,0.0,0.0,0.0,698.0,0.0,
FG1512.ZCE,20150519,936.0,938.0,930.0,936.0,930.0,936.0,933.0,-2.0,-5.0,4.0,7.46,696.0,-2.0,
FG1512.ZCE,20150520,914.0,933.0,914.0,914.0,914.0,914.0,914.0,-19.0,-19.0,2.0,3.66,696.0,0.0,
FG1512.ZCE,20150521,,914.0,,,,,920.0,,6.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150522,,920.0,,,,,920.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150525,,920.0,,,,,921.0,,1.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150526,921.0,921.0,921.0,921.0,921.0,921.0,921.0,0.0,0.0,2.0,3.68,696.0,0.0,
FG1512.ZCE,20150527,,921.0,,,,,921.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150528,,921.0,,,,,932.0,,11.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150529,,932.0,,,,,940.0,,8.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150601,950.0,940.0,949.0,950.0,949.0,950.0,950.0,10.0,10.0,6.0,11.4,696.0,0.0,
FG1512.ZCE,20150602,954.0,950.0,943.0,961.0,943.0,954.0,953.0,4.0,3.0,10.0,19.05,698.0,2.0,
FG1512.ZCE,20150603,952.0,953.0,952.0,952.0,952.0,952.0,952.0,-1.0,-1.0,2.0,3.81,696.0,-2.0,
FG1512.ZCE,20150604,952.0,952.0,952.0,952.0,952.0,952.0,952.0,0.0,0.0,2.0,3.81,696.0,0.0,
FG1512.ZCE,20150605,945.0,952.0,945.0,945.0,945.0,945.0,945.0,-7.0,-7.0,2.0,3.78,696.0,0.0,
FG1512.ZCE,20150608,,945.0,,,,,945.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150609,950.0,945.0,943.0,951.0,942.0,950.0,946.0,5.0,1.0,30.0,56.79,696.0,0.0,
FG1512.ZCE,20150610,,946.0,,,,,947.0,,1.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150611,,947.0,,,,,949.0,,2.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150612,945.0,949.0,945.0,945.0,945.0,945.0,945.0,-4.0,-4.0,2.0,3.78,696.0,0.0,
FG1512.ZCE,20150615,,945.0,,,,,945.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150616,939.0,945.0,947.0,947.0,939.0,939.0,945.0,-6.0,0.0,8.0,15.12,698.0,2.0,
FG1512.ZCE,20150617,930.0,945.0,943.0,943.0,930.0,930.0,933.0,-15.0,-12.0,56.0,104.47,698.0,0.0,
FG1512.ZCE,20150618,933.0,933.0,901.0,933.0,901.0,933.0,927.0,0.0,-6.0,10.0,18.53,696.0,-2.0,
FG1512.ZCE,20150619,928.0,927.0,928.0,929.0,925.0,928.0,927.0,1.0,0.0,38.0,70.49,696.0,0.0,
FG1512.ZCE,20150623,,927.0,,,,,927.0,,0.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150624,,927.0,,,,,930.0,,3.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150625,930.0,930.0,930.0,930.0,930.0,930.0,930.0,0.0,0.0,2.0,3.72,696.0,0.0,
FG1512.ZCE,20150626,926.0,930.0,925.0,929.0,925.0,926.0,926.0,-4.0,-4.0,42.0,77.78,696.0,0.0,
FG1512.ZCE,20150629,,926.0,,,,,929.0,,3.0,0.0,0.0,696.0,0.0,
FG1512.ZCE,20150630,915.0,929.0,919.0,921.0,915.0,915.0,918.0,-14.0,-11.0,26.0,47.75,696.0,0.0,
FG1512.ZCE,20150701,922.0,918.0,893.0,928.0,893.0,922.0,908.0,4.0,-10.0,52.0,94.39,700.0,4.0,
FG1512.ZCE,20150702,913.0,908.0,913.0,913.0,913.0,913.0,913.0,5.0,5.0,2.0,3.65,698.0,-2.0,
FG1512.ZCE,20150703,920.0,913.0,918.0,930.0,917.0,920.0,923.0,7.0,10.0,38.0,70.13,684.0,-14.0,
FG1512.ZCE,20150706,904.0,923.0,922.0,922.0,902.0,904.0,909.0,-19.0,-14.0,16.0,29.09,684.0,0.0,
FG1512.ZCE,20150707,883.0,909.0,899.0,901.0,883.0,883.0,894.0,-26.0,-15.0,22.0,39.32,684.0,0.0,
FG1512.ZCE,20150708,858.0,894.0,864.0,864.0,858.0,858.0,861.0,-36.0,-33.0,160.0,275.5,530.0,-154.0,
FG1512.ZCE,20150709,876.0,861.0,857.0,896.0,826.0,876.0,870.0,15.0,9.0,22.0,38.26,532.0,2.0,
FG1512.ZCE,20150710,886.0,870.0,890.0,899.0,886.0,886.0,892.0,16.0,22.0,12.0,21.41,530.0,-2.0,
FG1512.ZCE,20150713,888.0,892.0,883.0,888.0,883.0,888.0,886.0,-4.0,-6.0,4.0,7.08,530.0,0.0,
FG1512.ZCE,20150714,,886.0,,,,,886.0,,0.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150715,,886.0,,,,,886.0,,0.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150716,878.0,886.0,878.0,878.0,878.0,878.0,878.0,-8.0,-8.0,2.0,3.51,530.0,0.0,
FG1512.ZCE,20150717,,878.0,,,,,878.0,,0.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150720,,878.0,,,,,890.0,,12.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150721,885.0,890.0,884.0,885.0,884.0,885.0,885.0,-5.0,-5.0,4.0,7.08,530.0,0.0,
FG1512.ZCE,20150722,,885.0,,,,,885.0,,0.0,0.0,0.0,530.0,0.0,
FG1512.ZCE,20150723,873.0,885.0,873.0,873.0,873.0,873.0,873.0,-12.0,-12.0,2.0,3.49,530.0,0.0,
FG1512.ZCE,20150724,860.0,873.0,871.0,871.0,860.0,860.0,864.0,-13.0,-9.0,14.0,24.2,530.0,0.0,
FG1512.ZCE,20150727,866.0,864.0,854.0,866.0,852.0,866.0,855.0,2.0,-9.0,34.0,58.16,530.0,0.0,
FG1512.ZCE,20150728,862.0,855.0,867.0,867.0,862.0,862.0,863.0,7.0,8.0,16.0,27.62,516.0,-14.0,
FG1512.ZCE,20150729,,863.0,,,,,863.0,,0.0,0.0,0.0,516.0,0.0,
FG1512.ZCE,20150730,,863.0,,,,,864.0,,1.0,0.0,0.0,516.0,0.0,
FG1512.ZCE,20150731,873.0,864.0,873.0,873.0,873.0,873.0,873.0,9.0,9.0,2.0,3.49,516.0,0.0,
FG1512.ZCE,20150803,876.0,873.0,889.0,899.0,876.0,876.0,888.0,3.0,15.0,40.0,71.01,516.0,0.0,
FG1512.ZCE,20150804,,888.0,,,,,888.0,,0.0,0.0,0.0,516.0,0.0,
FG1512.ZCE,20150805,872.0,888.0,888.0,888.0,870.0,872.0,878.0,-16.0,-10.0,12.0,21.08,518.0,2.0,
FG1512.ZCE,20150806,887.0,878.0,874.0,887.0,874.0,887.0,878.0,9.0,0.0,8.0,14.05,516.0,-2.0,
FG1512.ZCE,20150807,890.0,878.0,888.0,890.0,883.0,890.0,886.0,12.0,8.0,28.0,49.64,508.0,-8.0,
FG1512.ZCE,20150810,902.0,886.0,901.0,906.0,901.0,902.0,902.0,16.0,16.0,24.0,43.32,494.0,-14.0,
FG1512.ZCE,20150811,891.0,902.0,890.0,891.0,890.0,891.0,891.0,-11.0,-11.0,4.0,7.12,492.0,-2.0,
FG1512.ZCE,20150812,903.0,891.0,874.0,903.0,874.0,903.0,883.0,12.0,-8.0,34.0,60.04,478.0,-14.0,
FG1512.ZCE,20150813,890.0,883.0,896.0,907.0,890.0,890.0,901.0,7.0,18.0,76.0,136.96,454.0,-24.0,
FG1512.ZCE,20150814,897.0,901.0,897.0,897.0,897.0,897.0,897.0,-4.0,-4.0,6.0,10.76,448.0,-6.0,
FG1512.ZCE,20150817,888.0,897.0,891.0,891.0,888.0,888.0,890.0,-9.0,-7.0,12.0,21.37,438.0,-10.0,
FG1512.ZCE,20150818,888.0,890.0,885.0,889.0,885.0,888.0,888.0,-2.0,-2.0,14.0,24.86,426.0,-12.0,
FG1512.ZCE,20150819,893.0,888.0,888.0,893.0,888.0,893.0,888.0,5.0,0.0,42.0,74.63,396.0,-30.0,
FG1512.ZCE,20150820,898.0,888.0,902.0,902.0,891.0,898.0,896.0,10.0,8.0,12.0,21.51,394.0,-2.0,
FG1512.ZCE,20150821,895.0,896.0,893.0,900.0,890.0,895.0,896.0,-1.0,0.0,20.0,35.86,390.0,-4.0,
FG1512.ZCE,20150824,864.0,896.0,875.0,875.0,864.0,864.0,870.0,-32.0,-26.0,10.0,17.39,386.0,-4.0,
FG1512.ZCE,20150825,865.0,870.0,862.0,876.0,862.0,865.0,870.0,-5.0,0.0,38.0,66.1,374.0,-12.0,
FG1512.ZCE,20150826,870.0,870.0,890.0,890.0,870.0,870.0,874.0,0.0,4.0,42.0,73.41,346.0,-28.0,
FG1512.ZCE,20150827,,874.0,,,,,874.0,,0.0,0.0,0.0,346.0,0.0,
FG1512.ZCE,20150828,885.0,874.0,896.0,896.0,885.0,885.0,887.0,11.0,13.0,16.0,28.38,332.0,-14.0,
FG1512.ZCE,20150831,860.0,887.0,875.0,875.0,860.0,860.0,867.0,-27.0,-20.0,38.0,65.93,310.0,-22.0,
FG1512.ZCE,20150901,842.0,867.0,870.0,870.0,840.0,842.0,847.0,-25.0,-20.0,166.0,281.32,240.0,-70.0,
FG1512.ZCE,20150902,848.0,847.0,848.0,848.0,848.0,848.0,848.0,1.0,1.0,2.0,3.39,238.0,-2.0,
FG1512.ZCE,20150907,,848.0,,,,,836.0,,-12.0,0.0,0.0,238.0,0.0,
FG1512.ZCE,20150908,,836.0,,,,,836.0,,0.0,0.0,0.0,238.0,0.0,
FG1512.ZCE,20150909,,836.0,,,,,842.0,,6.0,0.0,0.0,238.0,0.0,
FG1512.ZCE,20150910,844.0,842.0,844.0,844.0,844.0,844.0,844.0,2.0,2.0,14.0,23.63,228.0,-10.0,
FG1512.ZCE,20150911,,844.0,,,,,844.0,,0.0,0.0,0.0,228.0,0.0,
FG1512.ZCE,20150914,842.0,844.0,841.0,842.0,841.0,842.0,841.0,-2.0,-3.0,8.0,13.46,220.0,-8.0,
FG1512.ZCE,20150915,,841.0,,,,,841.0,,0.0,0.0,0.0,220.0,0.0,
FG1512.ZCE,20150916,850.0,841.0,840.0,850.0,840.0,850.0,848.0,9.0,7.0,10.0,16.96,220.0,0.0,
FG1512.ZCE,20150917,,848.0,,,,,853.0,,5.0,0.0,0.0,220.0,0.0,
FG1512.ZCE,20150918,853.0,853.0,853.0,853.0,853.0,853.0,853.0,0.0,0.0,20.0,34.12,200.0,-20.0,
FG1512.ZCE,20150921,849.0,853.0,849.0,849.0,849.0,849.0,849.0,-4.0,-4.0,2.0,3.4,198.0,-2.0,
FG1512.ZCE,20150922,847.0,849.0,847.0,847.0,847.0,847.0,847.0,-2.0,-2.0,12.0,20.33,186.0,-12.0,
FG1512.ZCE,20150923,,847.0,,,,,847.0,,0.0,0.0,0.0,186.0,0.0,
FG1512.ZCE,20150924,829.0,847.0,832.0,832.0,820.0,829.0,823.0,-18.0,-24.0,120.0,197.5,178.0,-8.0,
FG1512.ZCE,20150925,839.0,823.0,827.0,841.0,827.0,839.0,834.0,16.0,11.0,48.0,80.09,180.0,2.0,
FG1512.ZCE,20150928,834.0,834.0,834.0,834.0,834.0,834.0,834.0,0.0,0.0,2.0,3.34,178.0,-2.0,
FG1512.ZCE,20150929,827.0,834.0,827.0,827.0,827.0,827.0,827.0,-7.0,-7.0,4.0,6.62,174.0,-4.0,
FG1512.ZCE,20150930,,827.0,,,,,827.0,,0.0,0.0,0.0,174.0,0.0,
FG1512.ZCE,20151008,825.0,827.0,825.0,825.0,825.0,825.0,825.0,-2.0,-2.0,40.0,66.0,134.0,-40.0,
FG1512.ZCE,20151009,,825.0,,,,,830.0,,5.0,0.0,0.0,134.0,0.0,
FG1512.ZCE,20151012,834.0,830.0,833.0,864.0,833.0,834.0,846.0,4.0,16.0,8.0,13.54,132.0,-2.0,
FG1512.ZCE,20151013,846.0,846.0,846.0,846.0,846.0,846.0,846.0,0.0,0.0,20.0,33.84,112.0,-20.0,
FG1512.ZCE,20151014,,846.0,,,,,846.0,,0.0,0.0,0.0,112.0,0.0,
FG1512.ZCE,20151015,,846.0,,,,,846.0,,0.0,0.0,0.0,112.0,0.0,
FG1512.ZCE,20151016,,846.0,,,,,846.0,,0.0,0.0,0.0,112.0,0.0,
FG1512.ZCE,20151019,,846.0,,,,,878.0,,32.0,0.0,0.0,112.0,0.0,
FG1512.ZCE,20151020,888.0,878.0,875.0,888.0,875.0,888.0,881.0,10.0,3.0,22.0,38.76,112.0,0.0,
FG1512.ZCE,20151021,916.0,881.0,907.0,916.0,887.0,916.0,904.0,35.0,23.0,48.0,86.74,116.0,4.0,
FG1512.ZCE,20151022,928.0,904.0,938.0,939.0,924.0,928.0,934.0,24.0,30.0,40.0,74.74,144.0,28.0,
FG1512.ZCE,20151023,953.0,934.0,953.0,960.0,942.0,953.0,949.0,19.0,15.0,120.0,227.82,126.0,-18.0,
FG1512.ZCE,20151026,955.0,949.0,959.0,963.0,949.0,955.0,954.0,6.0,5.0,20.0,38.15,132.0,6.0,
FG1512.ZCE,20151027,957.0,954.0,961.0,961.0,938.0,957.0,947.0,3.0,-7.0,48.0,90.88,116.0,-16.0,
FG1512.ZCE,20151028,925.0,947.0,946.0,947.0,925.0,925.0,938.0,-22.0,-9.0,58.0,108.86,104.0,-12.0,
FG1512.ZCE,20151029,976.0,938.0,921.0,976.0,921.0,976.0,970.0,38.0,32.0,254.0,492.82,150.0,46.0,
FG1512.ZCE,20151030,995.0,970.0,976.0,999.0,976.0,995.0,992.0,25.0,22.0,160.0,317.3,208.0,58.0,
FG1512.ZCE,20151102,997.0,992.0,997.0,998.0,988.0,997.0,994.0,5.0,2.0,76.0,151.06,244.0,36.0,
FG1512.ZCE,20151103,1005.0,994.0,999.0,1010.0,992.0,1005.0,1003.0,11.0,9.0,126.0,252.64,306.0,62.0,
FG1512.ZCE,20151104,996.0,1003.0,1007.0,1010.0,994.0,996.0,1001.0,-7.0,-2.0,90.0,180.12,356.0,50.0,
FG1512.ZCE,20151105,993.0,1001.0,1002.0,1002.0,978.0,993.0,993.0,-8.0,-8.0,62.0,123.1,330.0,-26.0,
FG1512.ZCE,20151106,986.0,993.0,989.0,996.0,971.0,986.0,981.0,-7.0,-12.0,40.0,78.49,298.0,-32.0,
FG1512.ZCE,20151109,980.0,981.0,989.0,993.0,980.0,980.0,987.0,-1.0,6.0,6.0,11.85,298.0,0.0,
FG1512.ZCE,20151110,949.0,987.0,964.0,973.0,947.0,949.0,960.0,-38.0,-27.0,72.0,138.19,270.0,-28.0,
FG1512.ZCE,20151111,921.0,960.0,940.0,961.0,921.0,921.0,933.0,-39.0,-27.0,62.0,115.7,218.0,-52.0,
FG1512.ZCE,20151112,962.0,933.0,932.0,962.0,929.0,962.0,939.0,29.0,6.0,190.0,356.7,96.0,-122.0,
FG1512.ZCE,20151113,951.0,939.0,949.0,964.0,949.0,951.0,953.0,12.0,14.0,30.0,57.16,94.0,-2.0,
FG1512.ZCE,20151116,950.0,953.0,963.0,963.0,937.0,950.0,943.0,-3.0,-10.0,62.0,116.97,84.0,-10.0,
FG1512.ZCE,20151117,951.0,943.0,939.0,951.0,930.0,951.0,937.0,8.0,-6.0,42.0,78.68,52.0,-32.0,
FG1512.ZCE,20151118,959.0,937.0,951.0,959.0,935.0,959.0,946.0,22.0,9.0,42.0,79.48,38.0,-14.0,
FG1512.ZCE,20151119,955.0,946.0,960.0,964.0,941.0,955.0,948.0,9.0,2.0,26.0,49.3,36.0,-2.0,
FG1512.ZCE,20151120,980.0,948.0,956.0,981.0,955.0,980.0,971.0,32.0,23.0,60.0,116.58,30.0,-6.0,
FG1512.ZCE,20151123,987.0,971.0,977.0,997.0,967.0,987.0,983.0,16.0,12.0,94.0,184.84,46.0,16.0,
FG1512.ZCE,20151124,999.0,983.0,984.0,1003.0,950.0,999.0,983.0,16.0,0.0,28.0,55.05,46.0,0.0,
FG1512.ZCE,20151125,990.0,983.0,1000.0,1019.0,982.0,990.0,999.0,7.0,16.0,92.0,183.78,80.0,34.0,
FG1512.ZCE,20151126,,999.0,,,,,980.0,,-19.0,0.0,0.0,80.0,0.0,
FG1512.ZCE,20151127,959.0,980.0,960.0,960.0,959.0,959.0,960.0,-21.0,-20.0,4.0,7.68,80.0,0.0,
FG1512.ZCE,20151130,951.0,960.0,960.0,968.0,921.0,951.0,929.0,-9.0,-31.0,102.0,189.59,0.0,-80.0,
FG1512.ZCE,20151201,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151202,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151203,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151204,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151207,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151208,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151209,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151210,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151211,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1512.ZCE,20151214,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,