finance-talk/data/FG/FG1406.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1406.ZCE,20130620,1451.0,1452.0,1452.0,1479.0,1451.0,1451.0,1464.0,-1.0,12.0,26.0,76.11,12.0,12.0,
FG1406.ZCE,20130621,1457.0,1464.0,1437.0,1457.0,1435.0,1457.0,1448.0,-7.0,-16.0,34.0,98.46,24.0,12.0,
FG1406.ZCE,20130624,1435.0,1448.0,1453.0,1453.0,1432.0,1435.0,1443.0,-13.0,-5.0,34.0,98.14,28.0,4.0,
FG1406.ZCE,20130625,1451.0,1443.0,1437.0,1455.0,1436.0,1451.0,1444.0,8.0,1.0,30.0,86.61,36.0,8.0,
FG1406.ZCE,20130626,1422.0,1444.0,1440.0,1440.0,1420.0,1422.0,1424.0,-22.0,-20.0,24.0,68.37,56.0,20.0,
FG1406.ZCE,20130627,1440.0,1424.0,1427.0,1440.0,1427.0,1440.0,1435.0,16.0,11.0,20.0,57.41,72.0,16.0,
FG1406.ZCE,20130628,1434.0,1435.0,1442.0,1443.0,1433.0,1434.0,1440.0,-1.0,5.0,18.0,51.82,84.0,12.0,
FG1406.ZCE,20130701,1436.0,1440.0,1431.0,1438.0,1430.0,1436.0,1432.0,-4.0,-8.0,24.0,68.74,98.0,14.0,
FG1406.ZCE,20130702,1458.0,1432.0,1442.0,1458.0,1442.0,1458.0,1454.0,26.0,22.0,14.0,40.71,108.0,10.0,
FG1406.ZCE,20130703,,1454.0,,,,,1463.0,,9.0,0.0,0.0,108.0,0.0,
FG1406.ZCE,20130704,1465.0,1463.0,1466.0,1466.0,1459.0,1465.0,1464.0,2.0,1.0,14.0,40.98,110.0,2.0,
FG1406.ZCE,20130705,1445.0,1464.0,1457.0,1457.0,1441.0,1445.0,1451.0,-19.0,-13.0,22.0,63.86,128.0,18.0,
FG1406.ZCE,20130708,1440.0,1451.0,1437.0,1441.0,1436.0,1440.0,1438.0,-11.0,-13.0,12.0,34.52,132.0,4.0,
FG1406.ZCE,20130709,1436.0,1438.0,1447.0,1447.0,1436.0,1436.0,1444.0,-2.0,6.0,26.0,75.07,146.0,14.0,
FG1406.ZCE,20130710,1447.0,1444.0,1429.0,1447.0,1429.0,1447.0,1439.0,3.0,-5.0,6.0,17.27,144.0,-2.0,
FG1406.ZCE,20130711,1469.0,1439.0,1456.0,1479.0,1455.0,1469.0,1463.0,30.0,24.0,46.0,134.61,154.0,10.0,
FG1406.ZCE,20130712,1459.0,1463.0,1469.0,1469.0,1459.0,1459.0,1464.0,-4.0,1.0,6.0,17.56,154.0,0.0,
FG1406.ZCE,20130715,1446.0,1464.0,1461.0,1465.0,1446.0,1446.0,1458.0,-18.0,-6.0,20.0,58.3,154.0,0.0,
FG1406.ZCE,20130716,1447.0,1458.0,1447.0,1447.0,1440.0,1447.0,1445.0,-11.0,-13.0,8.0,23.12,154.0,0.0,
FG1406.ZCE,20130717,1454.0,1445.0,1453.0,1454.0,1448.0,1454.0,1452.0,9.0,7.0,8.0,23.23,152.0,-2.0,
FG1406.ZCE,20130718,1448.0,1452.0,1448.0,1448.0,1448.0,1448.0,1448.0,-4.0,-4.0,2.0,5.79,152.0,0.0,
FG1406.ZCE,20130719,1447.0,1448.0,1458.0,1463.0,1447.0,1447.0,1457.0,-1.0,9.0,16.0,46.61,152.0,0.0,
FG1406.ZCE,20130722,1433.0,1457.0,1434.0,1438.0,1433.0,1433.0,1436.0,-24.0,-21.0,10.0,28.71,148.0,-4.0,
FG1406.ZCE,20130723,1435.0,1436.0,1428.0,1436.0,1428.0,1435.0,1433.0,-1.0,-3.0,8.0,22.93,150.0,2.0,
FG1406.ZCE,20130724,1434.0,1433.0,1434.0,1434.0,1434.0,1434.0,1434.0,1.0,1.0,2.0,5.74,150.0,0.0,
FG1406.ZCE,20130725,1434.0,1434.0,1428.0,1439.0,1428.0,1434.0,1433.0,0.0,-1.0,12.0,34.38,154.0,4.0,
FG1406.ZCE,20130726,1427.0,1433.0,1432.0,1435.0,1423.0,1427.0,1431.0,-6.0,-2.0,14.0,40.06,152.0,-2.0,
FG1406.ZCE,20130729,1417.0,1431.0,1416.0,1417.0,1410.0,1417.0,1414.0,-14.0,-17.0,12.0,33.94,146.0,-6.0,
FG1406.ZCE,20130730,1417.0,1414.0,1400.0,1419.0,1400.0,1417.0,1416.0,3.0,2.0,40.0,113.25,146.0,0.0,
FG1406.ZCE,20130731,1418.0,1416.0,1420.0,1421.0,1418.0,1418.0,1419.0,2.0,3.0,16.0,45.41,134.0,-12.0,
FG1406.ZCE,20130801,1422.0,1419.0,1420.0,1423.0,1420.0,1422.0,1422.0,3.0,3.0,8.0,22.75,138.0,4.0,
FG1406.ZCE,20130802,1427.0,1422.0,1425.0,1427.0,1425.0,1427.0,1426.0,5.0,4.0,4.0,11.41,138.0,0.0,
FG1406.ZCE,20130805,1426.0,1426.0,1426.0,1426.0,1426.0,1426.0,1426.0,0.0,0.0,4.0,11.41,142.0,4.0,
FG1406.ZCE,20130806,1423.0,1426.0,1421.0,1425.0,1419.0,1423.0,1422.0,-3.0,-4.0,8.0,22.75,142.0,0.0,
FG1406.ZCE,20130807,1436.0,1422.0,1423.0,1440.0,1422.0,1436.0,1431.0,14.0,9.0,20.0,57.24,142.0,0.0,
FG1406.ZCE,20130808,,1431.0,,,,,1444.0,,13.0,0.0,0.0,142.0,0.0,
FG1406.ZCE,20130809,,1444.0,,,,,1444.0,,0.0,0.0,0.0,142.0,0.0,
FG1406.ZCE,20130812,1470.0,1444.0,1460.0,1470.0,1460.0,1470.0,1463.0,26.0,19.0,20.0,58.5,148.0,6.0,
FG1406.ZCE,20130813,1477.0,1463.0,1471.0,1485.0,1471.0,1477.0,1479.0,14.0,16.0,24.0,70.98,158.0,10.0,
FG1406.ZCE,20130814,1479.0,1479.0,1483.0,1491.0,1479.0,1479.0,1484.0,0.0,5.0,48.0,142.48,156.0,-2.0,
FG1406.ZCE,20130815,1478.0,1484.0,1486.0,1486.0,1474.0,1478.0,1479.0,-6.0,-5.0,20.0,59.15,152.0,-4.0,
FG1406.ZCE,20130816,1471.0,1479.0,1470.0,1477.0,1465.0,1471.0,1470.0,-8.0,-9.0,28.0,82.29,132.0,-20.0,
FG1406.ZCE,20130819,1496.0,1470.0,1476.0,1496.0,1476.0,1496.0,1491.0,26.0,21.0,86.0,256.38,190.0,58.0,
FG1406.ZCE,20130820,1476.0,1491.0,1493.0,1493.0,1473.0,1476.0,1482.0,-15.0,-9.0,30.0,88.93,180.0,-10.0,
FG1406.ZCE,20130821,1473.0,1482.0,1473.0,1477.0,1467.0,1473.0,1474.0,-9.0,-8.0,44.0,129.7,168.0,-12.0,
FG1406.ZCE,20130822,1473.0,1474.0,1470.0,1484.0,1467.0,1473.0,1476.0,-1.0,2.0,642.0,1894.54,254.0,86.0,
FG1406.ZCE,20130823,1476.0,1476.0,1481.0,1483.0,1465.0,1476.0,1473.0,0.0,-3.0,34.0,100.2,246.0,-8.0,
FG1406.ZCE,20130826,1492.0,1473.0,1492.0,1500.0,1487.0,1492.0,1495.0,19.0,22.0,178.0,532.32,350.0,104.0,
FG1406.ZCE,20130827,1497.0,1495.0,1486.0,1497.0,1486.0,1497.0,1493.0,2.0,-2.0,92.0,274.65,400.0,50.0,
FG1406.ZCE,20130828,1467.0,1493.0,1494.0,1511.0,1463.0,1467.0,1493.0,-26.0,0.0,198.0,591.32,390.0,-10.0,
FG1406.ZCE,20130829,1447.0,1493.0,1471.0,1473.0,1443.0,1447.0,1463.0,-46.0,-30.0,120.0,351.2,354.0,-36.0,
FG1406.ZCE,20130830,1436.0,1463.0,1449.0,1449.0,1436.0,1436.0,1447.0,-27.0,-16.0,168.0,486.35,358.0,4.0,
FG1406.ZCE,20130902,1450.0,1447.0,1444.0,1453.0,1440.0,1450.0,1446.0,3.0,-1.0,102.0,294.89,314.0,-44.0,
FG1406.ZCE,20130903,1445.0,1446.0,1453.0,1453.0,1433.0,1445.0,1443.0,-1.0,-3.0,22.0,63.49,316.0,2.0,
FG1406.ZCE,20130904,1434.0,1443.0,1444.0,1444.0,1434.0,1434.0,1439.0,-9.0,-4.0,30.0,86.36,308.0,-8.0,
FG1406.ZCE,20130905,1435.0,1439.0,1432.0,1440.0,1432.0,1435.0,1437.0,-4.0,-2.0,118.0,339.04,304.0,-4.0,
FG1406.ZCE,20130906,1435.0,1437.0,1434.0,1440.0,1424.0,1435.0,1429.0,-2.0,-8.0,74.0,211.56,244.0,-60.0,
FG1406.ZCE,20130909,1447.0,1429.0,1447.0,1447.0,1445.0,1447.0,1447.0,18.0,18.0,14.0,40.5,244.0,0.0,
FG1406.ZCE,20130910,1442.0,1447.0,1445.0,1445.0,1438.0,1442.0,1441.0,-5.0,-6.0,42.0,121.05,260.0,16.0,
FG1406.ZCE,20130911,1446.0,1441.0,1446.0,1449.0,1440.0,1446.0,1443.0,5.0,2.0,124.0,357.98,322.0,62.0,
FG1406.ZCE,20130912,1435.0,1443.0,1418.0,1444.0,1418.0,1435.0,1436.0,-8.0,-7.0,78.0,224.02,350.0,28.0,
FG1406.ZCE,20130913,1437.0,1436.0,1439.0,1439.0,1435.0,1437.0,1436.0,1.0,0.0,54.0,155.08,352.0,2.0,
FG1406.ZCE,20130916,1437.0,1436.0,1441.0,1446.0,1436.0,1437.0,1442.0,1.0,6.0,94.0,271.05,332.0,-20.0,
FG1406.ZCE,20130917,1402.0,1442.0,1436.0,1436.0,1398.0,1402.0,1421.0,-40.0,-21.0,146.0,414.92,340.0,8.0,
FG1406.ZCE,20130918,1402.0,1421.0,1400.0,1402.0,1393.0,1402.0,1397.0,-19.0,-24.0,54.0,150.93,358.0,18.0,
FG1406.ZCE,20130923,1400.0,1397.0,1397.0,1400.0,1397.0,1400.0,1398.0,3.0,1.0,16.0,44.74,356.0,-2.0,
FG1406.ZCE,20130924,1399.0,1398.0,1410.0,1410.0,1398.0,1399.0,1403.0,1.0,5.0,10.0,28.06,354.0,-2.0,
FG1406.ZCE,20130925,1394.0,1403.0,1401.0,1406.0,1394.0,1394.0,1401.0,-9.0,-2.0,86.0,241.04,360.0,6.0,
FG1406.ZCE,20130926,1398.0,1401.0,1394.0,1402.0,1384.0,1398.0,1389.0,-3.0,-12.0,100.0,277.79,384.0,24.0,
FG1406.ZCE,20130927,1380.0,1389.0,1392.0,1392.0,1380.0,1380.0,1385.0,-9.0,-4.0,86.0,238.28,392.0,8.0,
FG1406.ZCE,20130930,1376.0,1385.0,1384.0,1384.0,1375.0,1376.0,1380.0,-9.0,-5.0,56.0,154.55,420.0,28.0,
FG1406.ZCE,20131008,1372.0,1380.0,1370.0,1372.0,1365.0,1372.0,1368.0,-8.0,-12.0,10.0,27.36,420.0,0.0,
FG1406.ZCE,20131009,1388.0,1368.0,1382.0,1391.0,1380.0,1388.0,1388.0,20.0,20.0,258.0,716.02,442.0,22.0,
FG1406.ZCE,20131010,1386.0,1388.0,1389.0,1391.0,1384.0,1386.0,1386.0,-2.0,-2.0,20.0,55.45,438.0,-4.0,
FG1406.ZCE,20131011,1387.0,1386.0,1393.0,1393.0,1387.0,1387.0,1391.0,1.0,5.0,8.0,22.25,434.0,-4.0,
FG1406.ZCE,20131014,1377.0,1391.0,1382.0,1382.0,1370.0,1377.0,1373.0,-14.0,-18.0,22.0,60.42,438.0,4.0,
FG1406.ZCE,20131015,1379.0,1373.0,1375.0,1395.0,1375.0,1379.0,1386.0,6.0,13.0,50.0,138.61,436.0,-2.0,
FG1406.ZCE,20131016,1370.0,1386.0,1378.0,1382.0,1370.0,1370.0,1375.0,-16.0,-11.0,30.0,82.47,424.0,-12.0,
FG1406.ZCE,20131017,1359.0,1375.0,1371.0,1371.0,1358.0,1359.0,1365.0,-16.0,-10.0,62.0,169.23,440.0,16.0,
FG1406.ZCE,20131018,1355.0,1365.0,1359.0,1362.0,1352.0,1355.0,1357.0,-10.0,-8.0,26.0,70.56,452.0,12.0,
FG1406.ZCE,20131021,1369.0,1357.0,1355.0,1369.0,1355.0,1369.0,1359.0,12.0,2.0,210.0,570.75,454.0,2.0,
FG1406.ZCE,20131022,1373.0,1359.0,1372.0,1374.0,1372.0,1373.0,1373.0,14.0,14.0,10.0,27.46,452.0,-2.0,
FG1406.ZCE,20131023,1367.0,1373.0,1376.0,1376.0,1364.0,1367.0,1370.0,-6.0,-3.0,20.0,54.8,446.0,-6.0,
FG1406.ZCE,20131024,1370.0,1370.0,1365.0,1370.0,1361.0,1370.0,1365.0,0.0,-5.0,16.0,43.68,450.0,4.0,
FG1406.ZCE,20131025,1350.0,1365.0,1364.0,1366.0,1347.0,1350.0,1355.0,-15.0,-10.0,32.0,86.7,442.0,-8.0,
FG1406.ZCE,20131028,1356.0,1355.0,1353.0,1357.0,1353.0,1356.0,1355.0,1.0,0.0,42.0,113.82,412.0,-30.0,
FG1406.ZCE,20131029,1363.0,1355.0,1356.0,1368.0,1353.0,1363.0,1359.0,8.0,4.0,20.0,54.37,414.0,2.0,
FG1406.ZCE,20131030,1365.0,1359.0,1355.0,1365.0,1355.0,1365.0,1361.0,6.0,2.0,8.0,21.78,410.0,-4.0,
FG1406.ZCE,20131031,1375.0,1361.0,1365.0,1375.0,1365.0,1375.0,1368.0,14.0,7.0,14.0,38.3,408.0,-2.0,
FG1406.ZCE,20131101,1383.0,1368.0,1371.0,1383.0,1371.0,1383.0,1377.0,15.0,9.0,6.0,16.52,410.0,2.0,
FG1406.ZCE,20131104,1380.0,1377.0,1361.0,1380.0,1361.0,1380.0,1375.0,3.0,-2.0,36.0,99.01,412.0,2.0,
FG1406.ZCE,20131105,1380.0,1375.0,1376.0,1385.0,1376.0,1380.0,1380.0,5.0,5.0,24.0,66.22,420.0,8.0,
FG1406.ZCE,20131106,1378.0,1380.0,1383.0,1385.0,1375.0,1378.0,1381.0,-2.0,1.0,38.0,104.93,434.0,14.0,
FG1406.ZCE,20131107,1380.0,1381.0,1378.0,1385.0,1378.0,1380.0,1380.0,-1.0,-1.0,20.0,55.21,432.0,-2.0,
FG1406.ZCE,20131108,1376.0,1380.0,1385.0,1385.0,1376.0,1376.0,1380.0,-4.0,0.0,12.0,33.12,436.0,4.0,
FG1406.ZCE,20131111,1373.0,1380.0,1372.0,1379.0,1372.0,1373.0,1373.0,-7.0,-7.0,54.0,148.33,486.0,50.0,
FG1406.ZCE,20131112,1375.0,1373.0,1369.0,1375.0,1368.0,1375.0,1372.0,2.0,-1.0,26.0,71.32,494.0,8.0,
FG1406.ZCE,20131113,1368.0,1372.0,1371.0,1372.0,1368.0,1368.0,1369.0,-4.0,-3.0,32.0,87.64,494.0,0.0,
FG1406.ZCE,20131114,1371.0,1369.0,1368.0,1371.0,1364.0,1371.0,1368.0,2.0,-1.0,10.0,27.36,494.0,0.0,
FG1406.ZCE,20131115,1374.0,1368.0,1372.0,1382.0,1372.0,1374.0,1377.0,6.0,9.0,70.0,192.78,498.0,4.0,
FG1406.ZCE,20131118,1365.0,1377.0,1364.0,1365.0,1362.0,1365.0,1364.0,-12.0,-13.0,12.0,32.73,496.0,-2.0,
FG1406.ZCE,20131119,1372.0,1364.0,1368.0,1372.0,1368.0,1372.0,1370.0,8.0,6.0,18.0,49.32,506.0,10.0,
FG1406.ZCE,20131120,1378.0,1370.0,1372.0,1379.0,1372.0,1378.0,1376.0,8.0,6.0,38.0,104.6,524.0,18.0,
FG1406.ZCE,20131121,1371.0,1376.0,1372.0,1372.0,1370.0,1371.0,1371.0,-5.0,-5.0,12.0,32.91,524.0,0.0,
FG1406.ZCE,20131122,1374.0,1371.0,1372.0,1374.0,1370.0,1374.0,1371.0,3.0,0.0,32.0,87.72,552.0,28.0,
FG1406.ZCE,20131125,1385.0,1371.0,1379.0,1385.0,1379.0,1385.0,1382.0,14.0,11.0,36.0,99.52,554.0,2.0,
FG1406.ZCE,20131126,1393.0,1382.0,1387.0,1393.0,1387.0,1393.0,1389.0,11.0,7.0,48.0,133.33,570.0,16.0,
FG1406.ZCE,20131127,1386.0,1389.0,1390.0,1390.0,1386.0,1386.0,1386.0,-3.0,-3.0,18.0,49.91,588.0,18.0,
FG1406.ZCE,20131128,1385.0,1386.0,1393.0,1393.0,1385.0,1385.0,1391.0,-1.0,5.0,8.0,22.26,590.0,2.0,
FG1406.ZCE,20131129,1381.0,1391.0,1383.0,1383.0,1381.0,1381.0,1382.0,-10.0,-9.0,4.0,11.06,588.0,-2.0,
FG1406.ZCE,20131202,1390.0,1382.0,1389.0,1390.0,1384.0,1390.0,1387.0,8.0,5.0,18.0,49.95,596.0,8.0,
FG1406.ZCE,20131203,1393.0,1387.0,1398.0,1398.0,1387.0,1393.0,1393.0,6.0,6.0,66.0,183.84,616.0,20.0,
FG1406.ZCE,20131204,1392.0,1393.0,1393.0,1394.0,1391.0,1392.0,1392.0,-1.0,-1.0,12.0,33.42,618.0,2.0,
FG1406.ZCE,20131205,1389.0,1392.0,1389.0,1393.0,1385.0,1389.0,1389.0,-3.0,-3.0,134.0,372.18,650.0,32.0,
FG1406.ZCE,20131206,1387.0,1389.0,1386.0,1388.0,1386.0,1387.0,1387.0,-2.0,-2.0,18.0,49.92,654.0,4.0,
FG1406.ZCE,20131209,1388.0,1387.0,1390.0,1390.0,1388.0,1388.0,1388.0,1.0,1.0,14.0,38.87,660.0,6.0,
FG1406.ZCE,20131210,1389.0,1388.0,1386.0,1394.0,1386.0,1389.0,1391.0,1.0,3.0,42.0,116.82,674.0,14.0,
FG1406.ZCE,20131211,1388.0,1391.0,1387.0,1388.0,1386.0,1388.0,1387.0,-3.0,-4.0,6.0,16.64,672.0,-2.0,
FG1406.ZCE,20131212,1418.0,1387.0,1433.0,1433.0,1418.0,1418.0,1426.0,31.0,39.0,30.0,85.53,678.0,6.0,
FG1406.ZCE,20131213,1401.0,1426.0,1418.0,1418.0,1401.0,1401.0,1406.0,-25.0,-20.0,26.0,73.13,686.0,8.0,
FG1406.ZCE,20131216,1396.0,1406.0,1407.0,1407.0,1392.0,1396.0,1395.0,-10.0,-11.0,66.0,184.14,720.0,34.0,
FG1406.ZCE,20131217,,1395.0,,,,,1396.0,,1.0,0.0,0.0,720.0,0.0,
FG1406.ZCE,20131218,1400.0,1396.0,1394.0,1400.0,1394.0,1400.0,1399.0,4.0,3.0,16.0,44.78,718.0,-2.0,
FG1406.ZCE,20131219,1399.0,1399.0,1404.0,1404.0,1399.0,1399.0,1401.0,0.0,2.0,14.0,39.22,724.0,6.0,
FG1406.ZCE,20131220,1393.0,1401.0,1378.0,1395.0,1378.0,1393.0,1391.0,-8.0,-10.0,220.0,612.24,832.0,108.0,
FG1406.ZCE,20131223,1392.0,1391.0,1393.0,1394.0,1387.0,1392.0,1391.0,1.0,0.0,44.0,122.39,856.0,24.0,
FG1406.ZCE,20131224,1393.0,1391.0,1390.0,1393.0,1390.0,1393.0,1391.0,2.0,0.0,28.0,77.91,844.0,-12.0,
FG1406.ZCE,20131225,1396.0,1391.0,1395.0,1402.0,1392.0,1396.0,1396.0,5.0,5.0,22.0,61.41,836.0,-8.0,
FG1406.ZCE,20131226,1392.0,1396.0,1398.0,1398.0,1392.0,1392.0,1394.0,-4.0,-2.0,8.0,22.31,840.0,4.0,
FG1406.ZCE,20131227,1395.0,1394.0,1392.0,1397.0,1392.0,1395.0,1394.0,1.0,0.0,32.0,89.24,842.0,2.0,
FG1406.ZCE,20131230,1395.0,1394.0,1397.0,1398.0,1394.0,1395.0,1396.0,1.0,2.0,28.0,78.15,836.0,-6.0,
FG1406.ZCE,20131231,1373.0,1396.0,1393.0,1393.0,1373.0,1373.0,1383.0,-23.0,-13.0,40.0,110.65,848.0,12.0,
FG1406.ZCE,20140102,1364.0,1383.0,1364.0,1372.0,1361.0,1364.0,1367.0,-19.0,-16.0,56.0,153.14,842.0,-6.0,
FG1406.ZCE,20140103,1360.0,1367.0,1355.0,1362.0,1353.0,1360.0,1357.0,-7.0,-10.0,44.0,119.4,836.0,-6.0,
FG1406.ZCE,20140106,1335.0,1357.0,1362.0,1362.0,1332.0,1335.0,1351.0,-22.0,-6.0,72.0,194.56,850.0,14.0,
FG1406.ZCE,20140107,1306.0,1351.0,1330.0,1330.0,1306.0,1306.0,1313.0,-45.0,-38.0,44.0,115.57,844.0,-6.0,
FG1406.ZCE,20140108,1310.0,1313.0,1313.0,1314.0,1304.0,1310.0,1306.0,-3.0,-7.0,112.0,292.55,920.0,76.0,
FG1406.ZCE,20140109,1321.0,1306.0,1338.0,1338.0,1317.0,1321.0,1322.0,15.0,16.0,94.0,248.55,966.0,46.0,
FG1406.ZCE,20140110,1313.0,1322.0,1315.0,1325.0,1313.0,1313.0,1319.0,-9.0,-3.0,926.0,2442.75,1138.0,172.0,
FG1406.ZCE,20140113,1326.0,1319.0,1320.0,1326.0,1320.0,1326.0,1323.0,7.0,4.0,4.0,10.58,1134.0,-4.0,
FG1406.ZCE,20140114,1324.0,1323.0,1327.0,1327.0,1319.0,1324.0,1324.0,1.0,1.0,30.0,79.42,1126.0,-8.0,
FG1406.ZCE,20140115,1332.0,1324.0,1328.0,1332.0,1328.0,1332.0,1331.0,8.0,7.0,10.0,26.62,1130.0,4.0,
FG1406.ZCE,20140116,1326.0,1331.0,1336.0,1336.0,1326.0,1326.0,1332.0,-5.0,1.0,28.0,74.58,1116.0,-14.0,
FG1406.ZCE,20140117,1329.0,1332.0,1320.0,1329.0,1318.0,1329.0,1324.0,-3.0,-8.0,16.0,42.38,1114.0,-2.0,
FG1406.ZCE,20140120,1327.0,1324.0,1323.0,1328.0,1321.0,1327.0,1325.0,3.0,1.0,10.0,26.5,1114.0,0.0,
FG1406.ZCE,20140121,1285.0,1325.0,1316.0,1318.0,1285.0,1285.0,1306.0,-40.0,-19.0,86.0,224.59,1074.0,-40.0,
FG1406.ZCE,20140122,1291.0,1306.0,1285.0,1291.0,1280.0,1291.0,1282.0,-15.0,-24.0,72.0,184.59,1018.0,-56.0,
FG1406.ZCE,20140123,1330.0,1282.0,1292.0,1330.0,1292.0,1330.0,1316.0,48.0,34.0,166.0,436.91,1032.0,14.0,
FG1406.ZCE,20140124,1329.0,1316.0,1321.0,1329.0,1317.0,1329.0,1325.0,13.0,9.0,56.0,148.42,998.0,-34.0,
FG1406.ZCE,20140127,1353.0,1325.0,1333.0,1353.0,1330.0,1353.0,1346.0,28.0,21.0,250.0,673.07,1182.0,184.0,
FG1406.ZCE,20140128,1342.0,1346.0,1346.0,1346.0,1296.0,1342.0,1316.0,-4.0,-30.0,214.0,563.17,1002.0,-180.0,
FG1406.ZCE,20140129,1363.0,1316.0,1302.0,1363.0,1302.0,1363.0,1354.0,47.0,38.0,94.0,254.56,1018.0,16.0,
FG1406.ZCE,20140130,1365.0,1354.0,1376.0,1376.0,1355.0,1365.0,1359.0,11.0,5.0,48.0,130.45,988.0,-30.0,
FG1406.ZCE,20140207,1350.0,1359.0,1349.0,1362.0,1345.0,1350.0,1352.0,-9.0,-7.0,34.0,91.94,974.0,-14.0,
FG1406.ZCE,20140210,1357.0,1352.0,1341.0,1357.0,1339.0,1357.0,1342.0,5.0,-10.0,234.0,628.08,974.0,0.0,
FG1406.ZCE,20140211,1358.0,1342.0,1358.0,1358.0,1358.0,1358.0,1358.0,16.0,16.0,4.0,10.86,974.0,0.0,
FG1406.ZCE,20140212,1364.0,1358.0,1368.0,1370.0,1364.0,1364.0,1367.0,6.0,9.0,8.0,21.88,970.0,-4.0,
FG1406.ZCE,20140213,1368.0,1367.0,1368.0,1368.0,1368.0,1368.0,1368.0,1.0,1.0,4.0,10.94,972.0,2.0,
FG1406.ZCE,20140214,1366.0,1368.0,1366.0,1366.0,1366.0,1366.0,1366.0,-2.0,-2.0,2.0,5.46,970.0,-2.0,
FG1406.ZCE,20140217,1382.0,1366.0,1386.0,1386.0,1370.0,1382.0,1376.0,16.0,10.0,14.0,38.54,966.0,-4.0,
FG1406.ZCE,20140218,1368.0,1376.0,1375.0,1375.0,1368.0,1368.0,1371.0,-8.0,-5.0,26.0,71.32,968.0,2.0,
FG1406.ZCE,20140219,1366.0,1371.0,1360.0,1373.0,1357.0,1366.0,1364.0,-5.0,-7.0,214.0,583.93,782.0,-186.0,
FG1406.ZCE,20140220,1358.0,1364.0,1360.0,1366.0,1358.0,1358.0,1360.0,-6.0,-4.0,74.0,201.24,740.0,-42.0,
FG1406.ZCE,20140221,,1360.0,,,,,1361.0,,1.0,0.0,0.0,740.0,0.0,
FG1406.ZCE,20140224,1336.0,1361.0,1342.0,1342.0,1332.0,1336.0,1335.0,-25.0,-26.0,68.0,181.55,706.0,-34.0,
FG1406.ZCE,20140225,1327.0,1335.0,1338.0,1341.0,1327.0,1327.0,1336.0,-8.0,1.0,44.0,117.6,692.0,-14.0,
FG1406.ZCE,20140226,1335.0,1336.0,1335.0,1335.0,1335.0,1335.0,1335.0,-1.0,-1.0,10.0,26.7,682.0,-10.0,
FG1406.ZCE,20140227,1324.0,1335.0,1327.0,1327.0,1318.0,1324.0,1323.0,-11.0,-12.0,50.0,132.3,700.0,18.0,
FG1406.ZCE,20140228,1317.0,1323.0,1308.0,1323.0,1308.0,1317.0,1317.0,-6.0,-6.0,152.0,400.29,664.0,-36.0,
FG1406.ZCE,20140303,1310.0,1317.0,1312.0,1313.0,1310.0,1310.0,1311.0,-7.0,-6.0,16.0,41.96,666.0,2.0,
FG1406.ZCE,20140304,1309.0,1311.0,1314.0,1314.0,1302.0,1309.0,1307.0,-2.0,-4.0,30.0,78.44,676.0,10.0,
FG1406.ZCE,20140305,1329.0,1307.0,1312.0,1359.0,1296.0,1329.0,1326.0,22.0,19.0,140.0,371.28,690.0,14.0,
FG1406.ZCE,20140306,1328.0,1326.0,1324.0,1330.0,1324.0,1328.0,1328.0,2.0,2.0,22.0,58.45,704.0,14.0,
FG1406.ZCE,20140307,1305.0,1328.0,1314.0,1314.0,1303.0,1305.0,1306.0,-23.0,-22.0,76.0,198.5,646.0,-58.0,
FG1406.ZCE,20140310,1260.0,1306.0,1291.0,1300.0,1253.0,1260.0,1272.0,-46.0,-34.0,94.0,239.1,638.0,-8.0,
FG1406.ZCE,20140311,1294.0,1272.0,1251.0,1296.0,1251.0,1294.0,1285.0,22.0,13.0,104.0,267.31,620.0,-18.0,
FG1406.ZCE,20140312,1302.0,1285.0,1270.0,1302.0,1268.0,1302.0,1282.0,17.0,-3.0,50.0,128.22,612.0,-8.0,
FG1406.ZCE,20140313,1296.0,1282.0,1299.0,1299.0,1296.0,1296.0,1298.0,14.0,16.0,12.0,31.15,612.0,0.0,
FG1406.ZCE,20140314,1288.0,1298.0,1296.0,1296.0,1273.0,1288.0,1282.0,-10.0,-16.0,78.0,200.04,626.0,14.0,
FG1406.ZCE,20140317,1266.0,1282.0,1282.0,1282.0,1266.0,1266.0,1276.0,-16.0,-6.0,70.0,178.63,600.0,-26.0,
FG1406.ZCE,20140318,1282.0,1276.0,1272.0,1288.0,1272.0,1282.0,1277.0,6.0,1.0,28.0,71.5,586.0,-14.0,
FG1406.ZCE,20140319,1278.0,1277.0,1278.0,1278.0,1278.0,1278.0,1278.0,1.0,1.0,4.0,10.22,586.0,0.0,
FG1406.ZCE,20140320,1275.0,1278.0,1273.0,1285.0,1272.0,1275.0,1276.0,-3.0,-2.0,32.0,81.69,572.0,-14.0,
FG1406.ZCE,20140321,1284.0,1276.0,1276.0,1284.0,1275.0,1284.0,1282.0,8.0,6.0,70.0,179.42,564.0,-8.0,
FG1406.ZCE,20140324,1247.0,1282.0,1278.0,1278.0,1247.0,1247.0,1264.0,-35.0,-18.0,16.0,40.44,562.0,-2.0,
FG1406.ZCE,20140325,1279.0,1264.0,1279.0,1279.0,1279.0,1279.0,1279.0,15.0,15.0,2.0,5.12,562.0,0.0,
FG1406.ZCE,20140326,1242.0,1279.0,1263.0,1263.0,1227.0,1242.0,1242.0,-37.0,-37.0,68.0,168.96,566.0,4.0,
FG1406.ZCE,20140327,1248.0,1242.0,1249.0,1249.0,1246.0,1248.0,1247.0,6.0,5.0,12.0,29.94,562.0,-4.0,
FG1406.ZCE,20140328,1257.0,1247.0,1261.0,1262.0,1257.0,1257.0,1261.0,10.0,14.0,26.0,65.55,562.0,0.0,
FG1406.ZCE,20140331,1263.0,1261.0,1264.0,1264.0,1263.0,1263.0,1264.0,2.0,3.0,12.0,30.32,568.0,6.0,
FG1406.ZCE,20140401,1255.0,1264.0,1245.0,1259.0,1243.0,1255.0,1246.0,-9.0,-18.0,58.0,144.55,574.0,6.0,
FG1406.ZCE,20140402,1261.0,1246.0,1261.0,1261.0,1261.0,1261.0,1261.0,15.0,15.0,6.0,15.13,574.0,0.0,
FG1406.ZCE,20140403,1249.0,1261.0,1245.0,1250.0,1245.0,1249.0,1246.0,-12.0,-15.0,46.0,114.59,578.0,4.0,
FG1406.ZCE,20140404,1235.0,1246.0,1246.0,1256.0,1234.0,1235.0,1244.0,-11.0,-2.0,68.0,169.22,582.0,4.0,
FG1406.ZCE,20140408,1260.0,1244.0,1257.0,1269.0,1254.0,1260.0,1260.0,16.0,16.0,168.0,423.47,668.0,86.0,
FG1406.ZCE,20140409,1257.0,1260.0,1261.0,1262.0,1257.0,1257.0,1261.0,-3.0,1.0,44.0,110.97,710.0,42.0,
FG1406.ZCE,20140410,1261.0,1261.0,1283.0,1284.0,1253.0,1261.0,1269.0,0.0,8.0,302.0,766.67,998.0,288.0,
FG1406.ZCE,20140411,1251.0,1269.0,1265.0,1265.0,1244.0,1251.0,1257.0,-18.0,-12.0,102.0,256.39,1058.0,60.0,
FG1406.ZCE,20140414,1246.0,1257.0,1244.0,1248.0,1244.0,1246.0,1246.0,-11.0,-11.0,260.0,647.69,1128.0,70.0,
FG1406.ZCE,20140415,1246.0,1246.0,1240.0,1256.0,1240.0,1246.0,1247.0,0.0,1.0,10.0,24.94,1128.0,0.0,
FG1406.ZCE,20140416,1257.0,1247.0,1252.0,1260.0,1252.0,1257.0,1256.0,10.0,9.0,304.0,763.53,1162.0,34.0,
FG1406.ZCE,20140417,1255.0,1256.0,1283.0,1283.0,1255.0,1255.0,1264.0,-1.0,8.0,78.0,197.18,1158.0,-4.0,
FG1406.ZCE,20140418,1246.0,1264.0,1238.0,1249.0,1238.0,1246.0,1248.0,-18.0,-16.0,90.0,224.58,1146.0,-12.0,
FG1406.ZCE,20140421,1242.0,1248.0,1249.0,1249.0,1235.0,1242.0,1240.0,-6.0,-8.0,104.0,257.95,1168.0,22.0,
FG1406.ZCE,20140422,1227.0,1240.0,1228.0,1234.0,1212.0,1227.0,1224.0,-13.0,-16.0,226.0,553.13,1210.0,42.0,
FG1406.ZCE,20140423,1233.0,1224.0,1221.0,1234.0,1220.0,1233.0,1228.0,9.0,4.0,116.0,284.99,1228.0,18.0,
FG1406.ZCE,20140424,1236.0,1228.0,1244.0,1244.0,1236.0,1236.0,1240.0,8.0,12.0,6.0,14.88,1228.0,0.0,
FG1406.ZCE,20140425,1241.0,1240.0,1236.0,1241.0,1235.0,1241.0,1236.0,1.0,-4.0,14.0,34.62,1228.0,0.0,
FG1406.ZCE,20140428,1245.0,1236.0,1229.0,1245.0,1229.0,1245.0,1238.0,9.0,2.0,140.0,346.75,1228.0,0.0,
FG1406.ZCE,20140429,1273.0,1238.0,1274.0,1275.0,1240.0,1273.0,1258.0,35.0,20.0,246.0,619.16,1136.0,-92.0,
FG1406.ZCE,20140430,1253.0,1258.0,1249.0,1264.0,1242.0,1253.0,1250.0,-5.0,-8.0,84.0,209.98,1146.0,10.0,
FG1406.ZCE,20140505,1240.0,1250.0,1230.0,1240.0,1230.0,1240.0,1236.0,-10.0,-14.0,26.0,64.26,1156.0,10.0,
FG1406.ZCE,20140506,1244.0,1236.0,1239.0,1246.0,1238.0,1244.0,1243.0,8.0,7.0,96.0,238.59,1218.0,62.0,
FG1406.ZCE,20140507,1247.0,1243.0,1241.0,1251.0,1239.0,1247.0,1247.0,4.0,4.0,30.0,74.83,1210.0,-8.0,
FG1406.ZCE,20140508,1235.0,1247.0,1250.0,1252.0,1235.0,1235.0,1243.0,-12.0,-4.0,54.0,134.29,1192.0,-18.0,
FG1406.ZCE,20140509,1235.0,1243.0,1238.0,1238.0,1229.0,1235.0,1235.0,-8.0,-8.0,72.0,177.8,1162.0,-30.0,
FG1406.ZCE,20140512,1252.0,1235.0,1250.0,1252.0,1247.0,1252.0,1249.0,17.0,14.0,86.0,214.79,1158.0,-4.0,
FG1406.ZCE,20140513,1254.0,1249.0,1243.0,1264.0,1243.0,1254.0,1254.0,5.0,5.0,54.0,135.44,1160.0,2.0,
FG1406.ZCE,20140514,1252.0,1254.0,1252.0,1252.0,1252.0,1252.0,1252.0,-2.0,-2.0,2.0,5.01,1160.0,0.0,
FG1406.ZCE,20140515,1251.0,1252.0,1253.0,1273.0,1249.0,1251.0,1256.0,-1.0,4.0,18.0,45.23,1162.0,2.0,
FG1406.ZCE,20140516,1257.0,1256.0,1273.0,1273.0,1257.0,1257.0,1262.0,1.0,6.0,170.0,428.93,1136.0,-26.0,
FG1406.ZCE,20140519,1250.0,1262.0,1236.0,1257.0,1236.0,1250.0,1246.0,-12.0,-16.0,34.0,84.7,1118.0,-18.0,
FG1406.ZCE,20140520,1246.0,1246.0,1243.0,1252.0,1242.0,1246.0,1246.0,0.0,0.0,102.0,254.2,1068.0,-50.0,
FG1406.ZCE,20140521,1228.0,1246.0,1246.0,1249.0,1200.0,1228.0,1219.0,-18.0,-27.0,558.0,1360.85,1070.0,2.0,
FG1406.ZCE,20140522,1242.0,1219.0,1240.0,1249.0,1216.0,1242.0,1245.0,23.0,26.0,172.0,428.29,1108.0,38.0,
FG1406.ZCE,20140523,1212.0,1245.0,1231.0,1235.0,1208.0,1212.0,1217.0,-33.0,-28.0,152.0,370.08,1014.0,-94.0,
FG1406.ZCE,20140526,1210.0,1217.0,1207.0,1221.0,1207.0,1210.0,1211.0,-7.0,-6.0,108.0,261.65,908.0,-106.0,
FG1406.ZCE,20140527,1200.0,1211.0,1200.0,1200.0,1200.0,1200.0,1200.0,-11.0,-11.0,22.0,52.8,908.0,0.0,
FG1406.ZCE,20140528,1200.0,1200.0,1218.0,1220.0,1193.0,1200.0,1218.0,0.0,18.0,364.0,886.9,554.0,-354.0,
FG1406.ZCE,20140529,1183.0,1218.0,1181.0,1186.0,1181.0,1183.0,1184.0,-35.0,-34.0,14.0,33.15,542.0,-12.0,
FG1406.ZCE,20140530,1136.0,1184.0,1150.0,1151.0,1136.0,1136.0,1145.0,-48.0,-39.0,70.0,160.3,500.0,-42.0,
FG1406.ZCE,20140603,1099.0,1145.0,1099.0,1099.0,1099.0,1099.0,1099.0,-46.0,-46.0,2.0,4.4,500.0,0.0,
FG1406.ZCE,20140604,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140605,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140606,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140609,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140610,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140611,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140612,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140613,,1099.0,,,,,1099.0,,0.0,0.0,0.0,500.0,0.0,
FG1406.ZCE,20140616,,1099.0,,,,,1099.0,,0.0,0.0,0.0,0.0,-500.0,