"Open","High","Low","Close","Volume","Date","Emiten"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-02","FMII"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-03","FMII"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-04","FMII"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-05","FMII"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-08","FMII"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-09","FMII"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-10","FMII"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-11","FMII"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-12","FMII"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-15","FMII"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-16","FMII"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-17","FMII"
21.2577571868896,21.2577571868896,21.2577571868896,21.2577571868896,0,"2007-01-18","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,5000,"2007-01-19","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-01-22","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-01-23","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-01-24","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-01-25","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-01-26","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-01-29","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-01-30","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-01-31","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-02-01","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-02-02","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-02-05","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-02-06","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-02-07","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-02-08","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-02-09","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,0,"2007-02-12","FMII"
27.6350860595703,27.6350860595703,27.6350860595703,27.6350860595703,10000,"2007-02-13","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,2500,"2007-02-14","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-02-15","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-02-16","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-02-19","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-02-20","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-02-21","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-02-22","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-02-23","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-02-26","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-02-27","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-02-28","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-01","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-02","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-05","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-06","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-07","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-08","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-09","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-12","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-13","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-14","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-15","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-16","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-20","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-21","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-22","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-23","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-26","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-27","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-28","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-29","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-03-30","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-02","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-03","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-04","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-05","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-09","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-10","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-11","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-12","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-13","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-16","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-17","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-18","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2007-04-19","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,1000,"2007-04-20","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-04-23","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-04-24","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-04-25","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-04-26","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-04-27","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-04-30","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-01","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-02","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-03","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-04","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-07","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-08","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-09","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-10","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-11","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-14","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-15","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-16","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-21","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-22","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-23","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-24","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-25","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-28","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-29","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-30","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-05-31","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-06-04","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-06-05","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-06-06","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-06-07","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-06-08","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-06-11","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-06-12","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-06-13","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-06-14","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-06-15","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-06-18","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-06-19","FMII"
23.3835334777832,23.3835334777832,23.3835334777832,23.3835334777832,67500,"2007-06-20","FMII"
23.3835334777832,23.3835334777832,23.3835334777832,23.3835334777832,0,"2007-06-21","FMII"
23.3835334777832,23.3835334777832,23.3835334777832,23.3835334777832,0,"2007-06-22","FMII"
23.3835334777832,23.3835334777832,23.3835334777832,23.3835334777832,0,"2007-06-25","FMII"
23.3835334777832,23.3835334777832,23.3835334777832,23.3835334777832,0,"2007-06-26","FMII"
23.3835334777832,23.3835334777832,23.3835334777832,23.3835334777832,0,"2007-06-27","FMII"
23.3835334777832,23.3835334777832,23.3835334777832,23.3835334777832,3,"2007-06-28","FMII"
23.3835334777832,23.3835334777832,23.3835334777832,23.3835334777832,1,"2007-06-29","FMII"
23.3835334777832,23.3835334777832,23.3835334777832,23.3835334777832,3,"2007-07-02","FMII"
34.8627243041992,34.8627243041992,34.8627243041992,34.8627243041992,500,"2007-07-03","FMII"
34.8627243041992,34.8627243041992,34.8627243041992,34.8627243041992,0,"2007-07-04","FMII"
34.8627243041992,34.8627243041992,34.8627243041992,34.8627243041992,0,"2007-07-05","FMII"
34.8627243041992,34.8627243041992,34.8627243041992,34.8627243041992,0,"2007-07-06","FMII"
34.8627243041992,34.8627243041992,34.8627243041992,34.8627243041992,0,"2007-07-09","FMII"
34.8627243041992,34.8627243041992,34.8627243041992,34.8627243041992,0,"2007-07-10","FMII"
34.8627243041992,34.8627243041992,34.8627243041992,34.8627243041992,0,"2007-07-11","FMII"
34.8627243041992,34.8627243041992,34.8627243041992,34.8627243041992,0,"2007-07-12","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,32500,"2007-07-13","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-07-16","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2007-07-17","FMII"
32.3117942810059,32.3117942810059,32.3117942810059,32.3117942810059,10000,"2007-07-18","FMII"
32.736946105957,34.4375686645508,32.736946105957,34.4375686645508,30000,"2007-07-19","FMII"
36.1381874084473,36.1381874084473,34.4375686645508,36.1381874084473,4,"2007-07-20","FMII"
38.2639656066895,53.9947052001953,38.2639656066895,43.3658256530762,16500,"2007-07-23","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,2500,"2007-07-24","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,2500,"2007-07-25","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,1000,"2007-07-26","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,5000,"2007-07-27","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2007-07-30","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,0,"2007-07-31","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,33000,"2007-08-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2007-08-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2007-08-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,10000,"2007-08-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,2,"2007-08-07","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,7500,"2007-08-08","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,0,"2007-08-09","FMII"
41.6652069091797,41.6652069091797,41.6652069091797,41.6652069091797,7500,"2007-08-10","FMII"
41.6652069091797,41.6652069091797,41.6652069091797,41.6652069091797,0,"2007-08-13","FMII"
41.6652069091797,41.6652069091797,41.6652069091797,41.6652069091797,3,"2007-08-14","FMII"
40.3897399902344,40.3897399902344,40.3897399902344,40.3897399902344,2500,"2007-08-15","FMII"
40.3897399902344,40.3897399902344,40.3897399902344,40.3897399902344,0,"2007-08-16","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,15000,"2007-08-20","FMII"
41.6652069091797,41.6652069091797,41.6652069091797,41.6652069091797,10000,"2007-08-21","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2007-08-22","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,15000,"2007-08-23","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2007-08-24","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,15000,"2007-08-27","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,15000,"2007-08-28","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,15000,"2007-08-29","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,25000,"2007-08-30","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,20000,"2007-08-31","FMII"
42.5155181884766,42.940673828125,42.5155181884766,42.5155181884766,4,"2007-09-03","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,0,"2007-09-04","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,25000,"2007-09-05","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,15000,"2007-09-06","FMII"
43.3658256530762,43.3658256530762,42.0903625488281,42.0903625488281,31500,"2007-09-07","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,12500,"2007-09-10","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,15000,"2007-09-11","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,5000,"2007-09-12","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,7500,"2007-09-13","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,0,"2007-09-14","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2007-09-17","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,0,"2007-09-18","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,0,"2007-09-19","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,20000,"2007-09-20","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,7500,"2007-09-21","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,15000,"2007-09-24","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,12500,"2007-09-25","FMII"
44.216136932373,44.216136932373,44.216136932373,44.216136932373,5000,"2007-09-26","FMII"
44.216136932373,44.216136932373,44.216136932373,44.216136932373,0,"2007-09-27","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,5000,"2007-09-28","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,0,"2007-10-01","FMII"
44.6412925720215,44.6412925720215,43.3658256530762,44.6412925720215,4,"2007-10-02","FMII"
44.6412925720215,44.6412925720215,44.6412925720215,44.6412925720215,10000,"2007-10-03","FMII"
44.216136932373,44.216136932373,44.216136932373,44.216136932373,5000,"2007-10-04","FMII"
44.216136932373,44.216136932373,44.216136932373,44.216136932373,1,"2007-10-05","FMII"
44.6412925720215,44.6412925720215,44.6412925720215,44.6412925720215,10000,"2007-10-08","FMII"
45.0664482116699,45.0664482116699,45.0664482116699,45.0664482116699,15000,"2007-10-09","FMII"
45.0664482116699,45.0664482116699,45.0664482116699,45.0664482116699,10000,"2007-10-10","FMII"
45.4916038513184,45.4916038513184,45.4916038513184,45.4916038513184,10000,"2007-10-11","FMII"
44.6412925720215,44.6412925720215,44.6412925720215,44.6412925720215,5000,"2007-10-17","FMII"
44.6412925720215,44.6412925720215,44.6412925720215,44.6412925720215,10000,"2007-10-18","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,5000,"2007-10-19","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,7500,"2007-10-22","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,10000,"2007-10-23","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,5000,"2007-10-24","FMII"
44.216136932373,44.216136932373,44.216136932373,44.216136932373,10000,"2007-10-25","FMII"
44.6412925720215,44.6412925720215,44.6412925720215,44.6412925720215,5000,"2007-10-26","FMII"
45.0664482116699,45.0664482116699,45.0664482116699,45.0664482116699,10000,"2007-10-29","FMII"
45.0664482116699,45.0664482116699,45.0664482116699,45.0664482116699,12500,"2007-10-30","FMII"
44.6412925720215,44.6412925720215,44.216136932373,44.6412925720215,4,"2007-10-31","FMII"
45.4916038513184,45.4916038513184,45.4916038513184,45.4916038513184,5000,"2007-11-01","FMII"
45.4916038513184,45.4916038513184,45.4916038513184,45.4916038513184,10000,"2007-11-02","FMII"
45.4916038513184,45.4916038513184,45.4916038513184,45.4916038513184,0,"2007-11-05","FMII"
45.9167594909668,45.9167594909668,45.9167594909668,45.9167594909668,5000,"2007-11-06","FMII"
45.9167594909668,45.9167594909668,45.9167594909668,45.9167594909668,5000,"2007-11-07","FMII"
44.6412925720215,44.6412925720215,44.6412925720215,44.6412925720215,5000,"2007-11-08","FMII"
45.0664482116699,45.0664482116699,45.0664482116699,45.0664482116699,10000,"2007-11-09","FMII"
44.216136932373,44.216136932373,44.216136932373,44.216136932373,7500,"2007-11-12","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,7500,"2007-11-13","FMII"
44.6412925720215,44.6412925720215,44.6412925720215,44.6412925720215,10000,"2007-11-14","FMII"
51.0186195373535,51.0186195373535,51.0186195373535,51.0186195373535,5000,"2007-11-15","FMII"
55.2701721191406,63.7732734680176,55.2701721191406,63.7732734680176,12500,"2007-11-16","FMII"
72.2763824462891,82.9052581787109,66.3242034912109,68.0248260498047,136500,"2007-11-19","FMII"
68.0248260498047,70.1506042480469,59.5217247009277,70.1506042480469,11000,"2007-11-20","FMII"
63.7732734680176,63.7732734680176,63.7732734680176,63.7732734680176,10000,"2007-11-21","FMII"
63.7732734680176,63.7732734680176,63.7732734680176,63.7732734680176,55000,"2007-11-22","FMII"
59.5217247009277,59.5217247009277,53.1443977355957,53.1443977355957,65500,"2007-11-23","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-11-26","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-11-27","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-11-28","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,1,"2007-11-29","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-11-30","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,20000,"2007-12-03","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,2,"2007-12-04","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-05","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,2,"2007-12-06","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-07","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-10","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,13000,"2007-12-11","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-12","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-13","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-14","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-17","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-18","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-19","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-26","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-27","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-28","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2007-12-31","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2008-01-02","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,0,"2008-01-03","FMII"
53.1443977355957,53.1443977355957,53.1443977355957,53.1443977355957,1,"2008-01-04","FMII"
46.7670669555664,46.7670669555664,36.1381874084473,46.7670669555664,81000,"2008-01-07","FMII"
44.6412925720215,44.6412925720215,44.6412925720215,44.6412925720215,5000,"2008-01-08","FMII"
42.5155181884766,42.5155181884766,31.8866367340088,42.5155181884766,30500,"2008-01-09","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,10000,"2008-01-14","FMII"
41.6652069091797,41.6652069091797,41.6652069091797,41.6652069091797,25000,"2008-01-15","FMII"
39.9645843505859,40.8148956298828,39.9645843505859,39.9645843505859,4,"2008-01-16","FMII"
39.9645843505859,39.9645843505859,39.9645843505859,39.9645843505859,15000,"2008-01-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,15000,"2008-01-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,10000,"2008-01-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2008-01-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2008-01-23","FMII"
38.6891212463379,38.6891212463379,38.6891212463379,38.6891212463379,10000,"2008-01-24","FMII"
38.6891212463379,38.6891212463379,38.6891212463379,38.6891212463379,0,"2008-01-25","FMII"
38.6891212463379,38.6891212463379,38.6891212463379,38.6891212463379,0,"2008-01-28","FMII"
39.1142768859863,39.1142768859863,39.1142768859863,39.1142768859863,25000,"2008-01-29","FMII"
39.1142768859863,39.1142768859863,39.1142768859863,39.1142768859863,0,"2008-01-30","FMII"
39.1142768859863,42.5155181884766,39.1142768859863,39.1142768859863,50500,"2008-01-31","FMII"
39.1142768859863,39.1142768859863,39.1142768859863,39.1142768859863,0,"2008-02-01","FMII"
39.9645843505859,39.9645843505859,39.9645843505859,39.9645843505859,25000,"2008-02-04","FMII"
39.1142768859863,39.1142768859863,39.1142768859863,39.1142768859863,25000,"2008-02-05","FMII"
39.1142768859863,39.1142768859863,39.1142768859863,39.1142768859863,0,"2008-02-06","FMII"
39.1142768859863,39.1142768859863,39.1142768859863,39.1142768859863,2,"2008-02-11","FMII"
39.1142768859863,39.1142768859863,39.1142768859863,39.1142768859863,7500,"2008-02-12","FMII"
39.1142768859863,39.1142768859863,39.1142768859863,39.1142768859863,0,"2008-02-13","FMII"
39.9645843505859,39.9645843505859,39.9645843505859,39.9645843505859,25000,"2008-02-14","FMII"
39.9645843505859,39.9645843505859,39.9645843505859,39.9645843505859,35000,"2008-02-15","FMII"
39.9645843505859,39.9645843505859,39.9645843505859,39.9645843505859,0,"2008-02-18","FMII"
39.9645843505859,39.9645843505859,39.9645843505859,39.9645843505859,35000,"2008-02-19","FMII"
39.9645843505859,39.9645843505859,39.9645843505859,39.9645843505859,0,"2008-02-20","FMII"
39.9645843505859,39.9645843505859,39.9645843505859,39.9645843505859,0,"2008-02-21","FMII"
39.5394287109375,39.5394287109375,39.5394287109375,39.5394287109375,40000,"2008-02-22","FMII"
39.5394287109375,39.5394287109375,39.5394287109375,39.5394287109375,0,"2008-02-25","FMII"
39.1142768859863,39.1142768859863,39.1142768859863,39.1142768859863,30000,"2008-02-26","FMII"
39.1142768859863,39.1142768859863,39.1142768859863,39.1142768859863,2,"2008-02-27","FMII"
39.1142768859863,39.1142768859863,39.1142768859863,39.1142768859863,0,"2008-02-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,35000,"2008-02-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2008-03-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,40000,"2008-03-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,35000,"2008-03-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2008-03-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2008-03-10","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,15000,"2008-03-11","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,0,"2008-03-12","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,0,"2008-03-13","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,0,"2008-03-14","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,0,"2008-03-17","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,0,"2008-03-18","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,0,"2008-03-19","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,30000,"2008-03-24","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,0,"2008-03-25","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,0,"2008-03-26","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,0,"2008-03-27","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,0,"2008-03-28","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,0,"2008-03-31","FMII"
37.4136543273926,37.4136543273926,37.4136543273926,37.4136543273926,0,"2008-04-01","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,25000,"2008-04-02","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-04-03","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-04-04","FMII"
25.5093097686768,25.5093097686768,25.5093097686768,25.5093097686768,2000,"2008-04-07","FMII"
25.5093097686768,25.5093097686768,25.5093097686768,25.5093097686768,0,"2008-04-08","FMII"
25.5093097686768,25.5093097686768,25.5093097686768,25.5093097686768,0,"2008-04-09","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,20000,"2008-04-10","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2008-04-11","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2008-04-14","FMII"
29.7608623504639,29.7608623504639,29.7608623504639,29.7608623504639,0,"2008-04-15","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,20000,"2008-04-16","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-04-17","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-04-18","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-04-21","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-04-22","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-04-23","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-04-24","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-04-25","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-04-28","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-04-29","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-04-30","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-05-05","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-05-06","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-05-07","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-05-08","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-05-09","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-05-12","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,50000,"2008-05-13","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,25000,"2008-05-14","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-05-15","FMII"
34.0124130249023,36.1381874084473,34.0124130249023,36.1381874084473,50000,"2008-05-16","FMII"
35.2878799438477,35.2878799438477,35.2878799438477,35.2878799438477,50000,"2008-05-21","FMII"
35.2878799438477,35.2878799438477,35.2878799438477,35.2878799438477,0,"2008-05-22","FMII"
34.8627243041992,34.8627243041992,34.8627243041992,34.8627243041992,50000,"2008-05-23","FMII"
34.8627243041992,34.8627243041992,34.8627243041992,34.8627243041992,0,"2008-05-26","FMII"
34.8627243041992,34.8627243041992,34.8627243041992,34.8627243041992,0,"2008-05-27","FMII"
34.8627243041992,34.8627243041992,34.8627243041992,34.8627243041992,0,"2008-05-28","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,50000,"2008-05-29","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-05-30","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-02","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-03","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-04","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-05","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-06","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-09","FMII"
28.4853954315186,28.4853954315186,28.4853954315186,28.4853954315186,0,"2008-06-10","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-11","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-12","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-13","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-16","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-17","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-18","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-19","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-20","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-23","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-24","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-25","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-26","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-27","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-06-30","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-07-01","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-07-02","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-07-03","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-07-04","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-07-07","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-07-08","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-07-09","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-07-10","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-07-11","FMII"
36.1381874084473,36.1381874084473,36.1381874084473,36.1381874084473,0,"2008-07-14","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,25000,"2008-07-15","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-07-16","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-07-17","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-07-18","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-07-21","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-07-22","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-07-23","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-07-24","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-07-25","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-07-28","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-07-29","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-07-31","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-01","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-04","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-05","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-06","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-07","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-08","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-11","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-12","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-13","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-14","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-15","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-19","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-20","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-21","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-22","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-25","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-26","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-27","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-28","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-08-29","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-09-01","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-09-02","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-09-03","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-09-04","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-09-05","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-09-08","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-09-09","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,0,"2008-09-10","FMII"
34.0124130249023,34.0124130249023,34.0124130249023,34.0124130249023,25000,"2008-09-11","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,25000,"2008-09-12","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-09-15","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-09-16","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-09-17","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-09-18","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-09-19","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-09-22","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-09-23","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-09-24","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-09-25","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-09-26","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-06","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-07","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-08","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-09","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-10","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-13","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-14","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-15","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-16","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-17","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-20","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-21","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-22","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-23","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-24","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-27","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-28","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-29","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-30","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-10-31","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-03","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-04","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-05","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-06","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-07","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-10","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-11","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-12","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-13","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-14","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-17","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-18","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-19","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-20","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-21","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-24","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-25","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-26","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-27","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-11-28","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-01","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-02","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-03","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-04","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-05","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-09","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-10","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-11","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-12","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-15","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-16","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-17","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-18","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-19","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-22","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-23","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-24","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-30","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2008-12-31","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-05","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-06","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-07","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-08","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-09","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-12","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-13","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-14","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-15","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-16","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-19","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-20","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-21","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-22","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-23","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-27","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-28","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-29","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-01-30","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-02-02","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-02-03","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-02-04","FMII"
31.8866367340088,31.8866367340088,31.8866367340088,31.8866367340088,0,"2009-02-05","FMII"
36.1381874084473,38.2639656066895,36.1381874084473,38.2639656066895,7500,"2009-02-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-02-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-03-31","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-04-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-05-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-06-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-06-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-06-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-06-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-06-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-06-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-06-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-06-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-06-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-07-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-07-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-07-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-07-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-07-31","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-08-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-08-31","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-09-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-10-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-11-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-12-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-12-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-12-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2009-12-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2009-12-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2010-01-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2010-01-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-01-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-02-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-03-31","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-04-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-05-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-05-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-05-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-05-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-05-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2010-05-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,7500,"2010-05-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-05-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-05-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-05-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-05-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-05-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-05-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-05-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-05-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-05-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-05-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-05-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-05-31","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-06-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2010-07-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-07-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-08-31","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,0,"2010-09-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-09-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-10-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-11-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2010-12-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-27","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-01-31","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-02-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-02","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-03","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-09","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-10","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-16","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-17","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-22","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-23","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-24","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-28","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-29","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-30","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-03-31","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-01","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-04","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-05","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-06","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-07","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-08","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-11","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-12","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-13","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-14","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-15","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-18","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-19","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-20","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-21","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-25","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-26","FMII"
38.2639656066895,38.2639656066895,38.2639656066895,38.2639656066895,5000,"2011-04-27","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-04-28","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-04-29","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-02","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-03","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-04","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-05","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-06","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-09","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-10","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-11","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-12","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-13","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-16","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-18","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-19","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-20","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-23","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-24","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-25","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-26","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-27","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-30","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-05-31","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-01","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-03","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-06","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-07","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-08","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-09","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-10","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-13","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-14","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-15","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-16","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-17","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-20","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-21","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-22","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-23","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-24","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-27","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-28","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-06-30","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-01","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,0,"2011-07-04","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-05","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-06","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-07","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-08","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-11","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-12","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-13","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-14","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-15","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-18","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-19","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-20","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-21","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-22","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-25","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,10000,"2011-07-26","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,15000,"2011-07-27","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,15000,"2011-07-28","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,15000,"2011-07-29","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,15000,"2011-08-01","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,20000,"2011-08-02","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,20000,"2011-08-03","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,20000,"2011-08-04","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,20000,"2011-08-05","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,20000,"2011-08-08","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,20000,"2011-08-09","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,25000,"2011-08-10","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,25000,"2011-08-11","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,25000,"2011-08-12","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,25000,"2011-08-15","FMII"
101,42.940673828125,42.940673828125,42.940673828125,37500,"2011-08-16","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,25000,"2011-08-18","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,25000,"2011-08-19","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,25000,"2011-08-22","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,25000,"2011-08-23","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,25000,"2011-08-24","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,25000,"2011-08-25","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,25000,"2011-08-26","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,0,"2011-09-05","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,0,"2011-09-06","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,0,"2011-09-07","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,0,"2011-09-08","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,0,"2011-09-09","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,0,"2011-09-12","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-13","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-14","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-15","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-16","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-19","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-20","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-21","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-22","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-23","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-26","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-27","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-28","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-29","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,50000,"2011-09-30","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,50000,"2011-10-03","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,50000,"2011-10-04","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,50000,"2011-10-05","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,50000,"2011-10-06","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,50000,"2011-10-07","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,50000,"2011-10-10","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,50000,"2011-10-11","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,50000,"2011-10-12","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,50000,"2011-10-13","FMII"
42.0903625488281,42.0903625488281,42.0903625488281,42.0903625488281,50000,"2011-10-14","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-10-17","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-10-18","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-10-19","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-10-20","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-10-21","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-10-24","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-10-25","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-10-26","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-10-27","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-10-28","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-10-31","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-11-01","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-11-02","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-11-03","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-11-04","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-11-07","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,75000,"2011-11-08","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,1e+05,"2011-11-09","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,1e+05,"2011-11-10","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,1e+05,"2011-11-11","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,1e+05,"2011-11-14","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,1e+05,"2011-11-15","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,1e+05,"2011-11-16","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,1e+05,"2011-11-17","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,294000,"2011-11-18","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,294000,"2011-11-21","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,294000,"2011-11-22","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,294000,"2011-11-23","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,294000,"2011-11-24","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,294000,"2011-11-25","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,294000,"2011-11-28","FMII"
42.5155181884766,42.5155181884766,34.0124130249023,42.5155181884766,20000,"2011-11-29","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,20000,"2011-11-30","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,0,"2011-12-01","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,20000,"2011-12-02","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,250000,"2011-12-05","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,250000,"2011-12-06","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,250000,"2011-12-07","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,250000,"2011-12-08","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,250000,"2011-12-09","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,250000,"2011-12-12","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,250000,"2011-12-13","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,225500,"2011-12-14","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,225500,"2011-12-15","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,225500,"2011-12-16","FMII"
43.3658256530762,43.3658256530762,43.3658256530762,43.3658256530762,225500,"2011-12-19","FMII"
43.7909812927246,43.7909812927246,43.3658256530762,43.7909812927246,280000,"2011-12-20","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,280000,"2011-12-21","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,280000,"2011-12-22","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,280000,"2011-12-23","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,280000,"2011-12-27","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,280000,"2011-12-28","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,280000,"2011-12-29","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,150000,"2011-12-30","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,150000,"2012-01-02","FMII"
43.7909812927246,43.7909812927246,43.7909812927246,43.7909812927246,150000,"2012-01-03","FMII"
44.216136932373,44.6412925720215,44.216136932373,44.216136932373,290000,"2012-01-04","FMII"
44.216136932373,44.216136932373,44.216136932373,44.216136932373,290000,"2012-01-05","FMII"
44.216136932373,44.216136932373,44.216136932373,44.216136932373,290000,"2012-01-06","FMII"
43.3658256530762,43.3658256530762,34.4375686645508,43.3658256530762,6500,"2012-01-09","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,5000,"2012-01-10","FMII"
42.940673828125,42.940673828125,42.940673828125,42.940673828125,250000,"2012-01-11","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,5000,"2012-01-12","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,0,"2012-01-13","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,5000,"2012-01-16","FMII"
42.5155181884766,42.5155181884766,42.5155181884766,42.5155181884766,5000,"2012-01-17","FMII"
43.3658256530762,43.3658256530762,42.940673828125,43.3658256530762,3e+05,"2012-01-18","FMII"
45.4916038513184,45.4916038513184,43.7909812927246,45.4916038513184,460000,"2012-01-19","FMII"
45.4916038513184,45.4916038513184,45.4916038513184,45.4916038513184,460000,"2012-01-20","FMII"
46.7670669555664,46.7670669555664,45.4916038513184,46.7670669555664,377500,"2012-01-24","FMII"
46.7670669555664,46.7670669555664,46.7670669555664,46.7670669555664,377500,"2012-01-25","FMII"
46.7670669555664,46.7670669555664,46.7670669555664,46.7670669555664,250000,"2012-01-26","FMII"
51.0186195373535,51.0186195373535,48.0425338745117,51.0186195373535,686000,"2012-01-27","FMII"
54.8450164794922,55.2701721191406,51.0186195373535,54.8450164794922,109000,"2012-01-30","FMII"
57.3959465026855,57.3959465026855,54.4198608398438,57.3959465026855,211000,"2012-01-31","FMII"
57.3959465026855,57.3959465026855,56.9707946777344,57.3959465026855,255500,"2012-02-01","FMII"
71.8512268066406,76.5279312133789,58.6714134216309,71.8512268066406,417500,"2012-02-02","FMII"
70.1506042480469,71.8512268066406,68.4499816894531,70.1506042480469,216000,"2012-02-03","FMII"
68.0248260498047,69.7254486083984,68.0248260498047,68.0248260498047,226000,"2012-02-06","FMII"
67.5996704101562,68.0248260498047,67.5996704101562,67.5996704101562,87500,"2012-02-07","FMII"
67.5996704101562,67.5996704101562,67.5996704101562,67.5996704101562,71000,"2012-02-08","FMII"
66.7493591308594,66.7493591308594,66.7493591308594,66.7493591308594,25000,"2012-02-09","FMII"
65.8990478515625,65.8990478515625,65.8990478515625,65.8990478515625,25000,"2012-02-10","FMII"
65.8990478515625,65.8990478515625,65.8990478515625,65.8990478515625,185000,"2012-02-13","FMII"
65.8990478515625,68.8751373291016,65.4738922119141,65.8990478515625,166000,"2012-02-14","FMII"
65.4738922119141,65.4738922119141,65.4738922119141,65.4738922119141,2000,"2012-02-15","FMII"
62.4978103637695,65.0487442016602,60.7971878051758,62.4978103637695,135000,"2012-02-16","FMII"
60.7971878051758,63.7732734680176,60.7971878051758,60.7971878051758,187000,"2012-02-17","FMII"
61.6474990844727,61.6474990844727,61.6474990844727,61.6474990844727,1e+05,"2012-02-20","FMII"
61.6474990844727,61.6474990844727,61.6474990844727,61.6474990844727,5000,"2012-02-21","FMII"
59.5217247009277,59.5217247009277,59.5217247009277,59.5217247009277,160000,"2012-02-22","FMII"
59.5217247009277,59.5217247009277,59.5217247009277,59.5217247009277,10000,"2012-02-23","FMII"
59.5217247009277,59.5217247009277,59.5217247009277,59.5217247009277,5000,"2012-02-24","FMII"
61.6474990844727,61.6474990844727,59.5217247009277,61.6474990844727,2000,"2012-02-27","FMII"
61.6474990844727,61.6474990844727,61.6474990844727,61.6474990844727,132500,"2012-02-28","FMII"
62.4978103637695,62.4978103637695,61.6474990844727,62.4978103637695,2e+05,"2012-02-29","FMII"
61.6474990844727,61.6474990844727,61.6474990844727,61.6474990844727,75000,"2012-03-01","FMII"
63.7732734680176,63.7732734680176,62.4978103637695,63.7732734680176,158000,"2012-03-02","FMII"
63.7732734680176,63.7732734680176,61.6474990844727,63.7732734680176,8000,"2012-03-05","FMII"
150,63.7732734680176,63.7732734680176,63.7732734680176,140000,"2012-03-06","FMII"
63.7732734680176,63.7732734680176,63.7732734680176,63.7732734680176,0,"2012-03-07","FMII"
63.7732734680176,63.7732734680176,63.7732734680176,63.7732734680176,10000,"2012-03-08","FMII"
63.7732734680176,63.7732734680176,63.7732734680176,63.7732734680176,1,"2012-03-09","FMII"
63.7732734680176,63.7732734680176,63.3481216430664,63.7732734680176,205000,"2012-03-12","FMII"
60.3720321655273,63.3481216430664,60.3720321655273,60.3720321655273,10500,"2012-03-13","FMII"
62.922966003418,62.922966003418,60.3720321655273,62.922966003418,237500,"2012-03-14","FMII"
63.7732734680176,63.7732734680176,63.7732734680176,63.7732734680176,150000,"2012-03-15","FMII"
63.7732734680176,63.7732734680176,63.7732734680176,63.7732734680176,150000,"2012-03-16","FMII"
63.7732734680176,63.7732734680176,63.7732734680176,63.7732734680176,150000,"2012-03-19","FMII"
64.1984329223633,64.1984329223633,63.7732734680176,64.1984329223633,185000,"2012-03-20","FMII"
64.1984329223633,64.1984329223633,64.1984329223633,64.1984329223633,185000,"2012-03-21","FMII"
64.1984329223633,64.1984329223633,64.1984329223633,64.1984329223633,55000,"2012-03-22","FMII"
64.1984329223633,64.1984329223633,64.1984329223633,64.1984329223633,55000,"2012-03-26","FMII"
64.1984329223633,65.8990478515625,64.1984329223633,64.1984329223633,292500,"2012-03-27","FMII"
63.7732734680176,65.8990478515625,63.7732734680176,63.7732734680176,4500,"2012-03-28","FMII"
70.1506042480469,70.1506042480469,65.4738922119141,70.1506042480469,6500,"2012-03-29","FMII"
72.2763824462891,76.5279312133789,63.7732734680176,72.2763824462891,50500,"2012-03-30","FMII"
72.2763824462891,72.2763824462891,68.0248260498047,72.2763824462891,240500,"2012-04-02","FMII"
72.2763824462891,72.2763824462891,72.2763824462891,72.2763824462891,0,"2012-04-03","FMII"
72.2763824462891,72.2763824462891,72.2763824462891,72.2763824462891,161000,"2012-04-04","FMII"
72.701530456543,73.1266860961914,72.2763824462891,72.701530456543,113500,"2012-04-05","FMII"
71.4260711669922,74.4021530151367,69.7254486083984,71.4260711669922,219000,"2012-04-09","FMII"
72.2763824462891,72.2763824462891,69.30029296875,72.2763824462891,9000,"2012-04-10","FMII"
71.4260711669922,71.4260711669922,68.0248260498047,71.4260711669922,6500,"2012-04-11","FMII"
71.4260711669922,77.3782424926758,71.4260711669922,71.4260711669922,3e+05,"2012-04-12","FMII"
69.7254486083984,73.9769973754883,69.7254486083984,69.7254486083984,250500,"2012-04-13","FMII"
72.701530456543,72.701530456543,71.4260711669922,72.701530456543,285000,"2012-04-16","FMII"
73.9769973754883,73.9769973754883,73.9769973754883,73.9769973754883,500,"2012-04-17","FMII"
73.9769973754883,73.9769973754883,73.9769973754883,73.9769973754883,500,"2012-04-18","FMII"
73.9769973754883,73.9769973754883,73.9769973754883,73.9769973754883,500,"2012-04-19","FMII"
74.4021530151367,74.4021530151367,65.8990478515625,74.4021530151367,227000,"2012-04-20","FMII"
74.4021530151367,74.4021530151367,74.4021530151367,74.4021530151367,1000,"2012-04-23","FMII"
74.4021530151367,74.4021530151367,74.4021530151367,74.4021530151367,1000,"2012-04-24","FMII"
78.6537094116211,78.6537094116211,74.4021530151367,78.6537094116211,315500,"2012-04-25","FMII"
80.7794799804688,80.7794799804688,79.9291687011719,80.7794799804688,212500,"2012-04-26","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,212500,"2012-04-27","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,102500,"2012-04-30","FMII"
80.7794799804688,82.9052581787109,80.7794799804688,80.7794799804688,3000,"2012-05-01","FMII"
80.7794799804688,82.9052581787109,80.7794799804688,80.7794799804688,4,"2012-05-02","FMII"
80.7794799804688,80.7794799804688,76.5279312133789,80.7794799804688,235000,"2012-05-03","FMII"
82.9052581787109,82.9052581787109,80.7794799804688,82.9052581787109,401500,"2012-05-04","FMII"
82.0549468994141,82.0549468994141,82.0549468994141,82.0549468994141,11000,"2012-05-07","FMII"
82.9052581787109,82.9052581787109,82.0549468994141,82.9052581787109,275000,"2012-05-08","FMII"
82.9052581787109,82.9052581787109,82.9052581787109,82.9052581787109,275000,"2012-05-09","FMII"
82.9052581787109,82.9052581787109,82.9052581787109,82.9052581787109,275000,"2012-05-10","FMII"
80.7794799804688,80.7794799804688,78.6537094116211,80.7794799804688,145000,"2012-05-11","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,145000,"2012-05-14","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,145000,"2012-05-15","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,145000,"2012-05-16","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,145000,"2012-05-21","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,185000,"2012-05-22","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,185000,"2012-05-23","FMII"
80.7794799804688,80.7794799804688,76.5279312133789,80.7794799804688,15000,"2012-05-24","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,15000,"2012-05-25","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,15000,"2012-05-28","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,15000,"2012-05-29","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,15000,"2012-05-30","FMII"
80.7794799804688,80.7794799804688,80.7794799804688,80.7794799804688,15000,"2012-05-31","FMII"
80.3543243408203,80.3543243408203,80.3543243408203,80.3543243408203,2e+05,"2012-06-01","FMII"
72.2763824462891,72.2763824462891,72.2763824462891,72.2763824462891,5000,"2012-06-04","FMII"
76.5279312133789,76.5279312133789,74.8273086547852,76.5279312133789,150000,"2012-06-05","FMII"
76.5279312133789,76.5279312133789,76.5279312133789,76.5279312133789,150000,"2012-06-06","FMII"
76.5279312133789,76.5279312133789,76.5279312133789,76.5279312133789,150000,"2012-06-07","FMII"
76.5279312133789,76.5279312133789,76.5279312133789,76.5279312133789,150000,"2012-06-08","FMII"
76.5279312133789,76.5279312133789,76.5279312133789,76.5279312133789,150000,"2012-06-11","FMII"
76.5279312133789,76.5279312133789,76.5279312133789,76.5279312133789,150000,"2012-06-12","FMII"
76.5279312133789,76.5279312133789,76.5279312133789,76.5279312133789,150000,"2012-06-13","FMII"
63.7732734680176,63.7732734680176,63.7732734680176,63.7732734680176,5000,"2012-06-14","FMII"
68.0248260498047,70.1506042480469,63.7732734680176,68.0248260498047,240000,"2012-06-15","FMII"
70.1506042480469,70.1506042480469,63.7732734680176,70.1506042480469,52500,"2012-06-18","FMII"
70.1506042480469,70.1506042480469,70.1506042480469,70.1506042480469,225000,"2012-06-19","FMII"
71.0009155273438,71.0009155273438,71.0009155273438,71.0009155273438,25000,"2012-06-20","FMII"
71.0009155273438,71.0009155273438,71.0009155273438,71.0009155273438,25000,"2012-06-21","FMII"
71.0009155273438,71.0009155273438,71.0009155273438,71.0009155273438,25000,"2012-06-22","FMII"
71.0009155273438,71.0009155273438,71.0009155273438,71.0009155273438,25000,"2012-06-25","FMII"
71.0009155273438,71.0009155273438,71.0009155273438,71.0009155273438,140000,"2012-06-26","FMII"
71.0009155273438,71.0009155273438,71.0009155273438,71.0009155273438,140000,"2012-06-27","FMII"
71.0009155273438,71.0009155273438,71.0009155273438,71.0009155273438,140000,"2012-06-28","FMII"
71.0009155273438,71.0009155273438,71.0009155273438,71.0009155273438,5000,"2012-06-29","FMII"
71.0009155273438,71.0009155273438,71.0009155273438,71.0009155273438,5000,"2012-07-02","FMII"
71.8512268066406,71.8512268066406,71.8512268066406,71.8512268066406,150000,"2012-07-03","FMII"
71.8512268066406,71.8512268066406,71.8512268066406,71.8512268066406,150000,"2012-07-04","FMII"
71.8512268066406,71.8512268066406,71.8512268066406,71.8512268066406,150000,"2012-07-05","FMII"
71.8512268066406,71.8512268066406,71.8512268066406,71.8512268066406,150000,"2012-07-06","FMII"
71.8512268066406,71.8512268066406,71.8512268066406,71.8512268066406,150000,"2012-07-09","FMII"
71.8512268066406,71.8512268066406,71.8512268066406,71.8512268066406,150000,"2012-07-10","FMII"
71.8512268066406,71.8512268066406,71.8512268066406,71.8512268066406,2e+05,"2012-07-11","FMII"
71.0009155273438,71.0009155273438,71.0009155273438,71.0009155273438,500,"2012-07-12","FMII"
71.4260711669922,71.4260711669922,71.4260711669922,71.4260711669922,2e+05,"2012-07-13","FMII"
71.4260711669922,71.4260711669922,63.7732734680176,71.4260711669922,1000,"2012-07-16","FMII"
70.1506042480469,70.1506042480469,68.0248260498047,70.1506042480469,5000,"2012-07-17","FMII"
70.1506042480469,70.1506042480469,70.1506042480469,70.1506042480469,192500,"2012-07-18","FMII"
70.1506042480469,70.1506042480469,70.1506042480469,70.1506042480469,192500,"2012-07-19","FMII"
69.7254486083984,69.7254486083984,63.7732734680176,69.7254486083984,9000,"2012-07-20","FMII"
68.0248260498047,68.0248260498047,63.7732734680176,68.0248260498047,1000,"2012-07-23","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,1000,"2012-07-24","FMII"
66.7493591308594,66.7493591308594,64.6235885620117,66.7493591308594,264500,"2012-07-25","FMII"
66.7493591308594,66.7493591308594,66.7493591308594,66.7493591308594,264500,"2012-07-26","FMII"
66.7493591308594,66.7493591308594,66.7493591308594,66.7493591308594,264500,"2012-07-27","FMII"
66.7493591308594,66.7493591308594,66.7493591308594,66.7493591308594,264500,"2012-07-30","FMII"
65.8990478515625,65.8990478515625,65.8990478515625,65.8990478515625,25000,"2012-07-31","FMII"
63.7732734680176,63.7732734680176,63.7732734680176,63.7732734680176,500,"2012-08-01","FMII"
63.7732734680176,63.7732734680176,63.7732734680176,63.7732734680176,500,"2012-08-02","FMII"
64.6235885620117,64.6235885620117,63.7732734680176,64.6235885620117,163500,"2012-08-03","FMII"
64.6235885620117,64.6235885620117,64.6235885620117,64.6235885620117,163500,"2012-08-06","FMII"
65.8990478515625,65.8990478515625,65.0487442016602,65.8990478515625,210000,"2012-08-07","FMII"
65.8990478515625,65.8990478515625,65.8990478515625,65.8990478515625,210000,"2012-08-08","FMII"
65.8990478515625,65.8990478515625,65.8990478515625,65.8990478515625,210000,"2012-08-09","FMII"
65.8990478515625,65.8990478515625,65.8990478515625,65.8990478515625,210000,"2012-08-10","FMII"
65.8990478515625,65.8990478515625,65.8990478515625,65.8990478515625,210000,"2012-08-13","FMII"
65.8990478515625,66.3242034912109,65.8990478515625,65.8990478515625,380000,"2012-08-14","FMII"
65.8990478515625,65.8990478515625,65.8990478515625,65.8990478515625,380000,"2012-08-15","FMII"
65.8990478515625,65.8990478515625,65.8990478515625,65.8990478515625,380000,"2012-08-16","FMII"
65.8990478515625,65.8990478515625,65.8990478515625,65.8990478515625,380000,"2012-08-23","FMII"
65.8990478515625,65.8990478515625,65.8990478515625,65.8990478515625,380000,"2012-08-24","FMII"
65.8990478515625,65.8990478515625,65.8990478515625,65.8990478515625,380000,"2012-08-27","FMII"
66.7493591308594,67.1745147705078,66.7493591308594,66.7493591308594,271000,"2012-08-28","FMII"
66.7493591308594,66.7493591308594,66.7493591308594,66.7493591308594,271000,"2012-08-29","FMII"
66.7493591308594,66.7493591308594,66.7493591308594,66.7493591308594,271000,"2012-08-30","FMII"
66.7493591308594,66.7493591308594,66.7493591308594,66.7493591308594,271000,"2012-08-31","FMII"
66.7493591308594,66.7493591308594,66.7493591308594,66.7493591308594,271000,"2012-09-03","FMII"
66.7493591308594,66.7493591308594,66.7493591308594,66.7493591308594,135000,"2012-09-04","FMII"
66.7493591308594,66.7493591308594,66.7493591308594,66.7493591308594,135000,"2012-09-05","FMII"
59.5217247009277,59.9468803405762,59.5217247009277,59.5217247009277,5000,"2012-09-06","FMII"
64.1984329223633,64.1984329223633,61.6474990844727,64.1984329223633,267500,"2012-09-07","FMII"
64.1984329223633,64.1984329223633,64.1984329223633,64.1984329223633,267500,"2012-09-10","FMII"
63.3481216430664,63.3481216430664,59.9468803405762,63.3481216430664,155500,"2012-09-11","FMII"
63.3481216430664,63.3481216430664,63.3481216430664,63.3481216430664,155500,"2012-09-12","FMII"
63.3481216430664,63.3481216430664,63.3481216430664,63.3481216430664,155500,"2012-09-13","FMII"
66.3242034912109,66.3242034912109,65.8990478515625,66.3242034912109,325000,"2012-09-14","FMII"
66.3242034912109,66.3242034912109,66.3242034912109,66.3242034912109,325000,"2012-09-17","FMII"
66.3242034912109,66.3242034912109,66.3242034912109,66.3242034912109,325000,"2012-09-18","FMII"
66.3242034912109,66.3242034912109,66.3242034912109,66.3242034912109,325000,"2012-09-19","FMII"
66.3242034912109,66.3242034912109,66.3242034912109,66.3242034912109,325000,"2012-09-20","FMII"
66.3242034912109,66.3242034912109,66.3242034912109,66.3242034912109,325000,"2012-09-21","FMII"
66.3242034912109,66.3242034912109,66.3242034912109,66.3242034912109,325000,"2012-09-24","FMII"
66.7493591308594,66.7493591308594,66.3242034912109,66.7493591308594,3e+05,"2012-09-25","FMII"
66.7493591308594,66.7493591308594,66.7493591308594,66.7493591308594,3e+05,"2012-09-26","FMII"
66.7493591308594,66.7493591308594,66.7493591308594,66.7493591308594,3e+05,"2012-09-27","FMII"
68.0248260498047,68.0248260498047,67.1745147705078,68.0248260498047,387500,"2012-09-28","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,387500,"2012-10-01","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,387500,"2012-10-02","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,387500,"2012-10-03","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,387500,"2012-10-04","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,387500,"2012-10-05","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,387500,"2012-10-08","FMII"
69.30029296875,69.30029296875,69.30029296875,69.30029296875,150000,"2012-10-09","FMII"
69.30029296875,69.30029296875,69.30029296875,69.30029296875,150000,"2012-10-10","FMII"
69.30029296875,69.30029296875,69.30029296875,69.30029296875,150000,"2012-10-11","FMII"
69.30029296875,69.30029296875,69.30029296875,69.30029296875,150000,"2012-10-12","FMII"
69.30029296875,69.30029296875,69.30029296875,69.30029296875,150000,"2012-10-15","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,419000,"2012-10-16","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,419000,"2012-10-17","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,10000,"2012-10-18","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,10000,"2012-10-19","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,10000,"2012-10-22","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,10000,"2012-10-23","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,10000,"2012-10-24","FMII"
68.0248260498047,68.0248260498047,68.0248260498047,68.0248260498047,10000,"2012-10-25","FMII"
68.0248260498047,68.0248260498047,67.5996704101562,68.0248260498047,387000,"2012-10-29","FMII"
69.30029296875,69.30029296875,68.0248260498047,69.30029296875,437500,"2012-10-30","FMII"
69.30029296875,69.30029296875,69.30029296875,69.30029296875,437500,"2012-10-31","FMII"
69.30029296875,69.30029296875,69.30029296875,69.30029296875,437500,"2012-11-01","FMII"
69.30029296875,69.30029296875,69.30029296875,69.30029296875,505000,"2012-11-02","FMII"
69.30029296875,69.30029296875,69.30029296875,69.30029296875,505000,"2012-11-05","FMII"
69.30029296875,69.30029296875,69.30029296875,69.30029296875,505000,"2012-11-06","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,510000,"2012-11-07","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,510000,"2012-11-08","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,510000,"2012-11-09","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,510000,"2012-11-12","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,510000,"2012-11-13","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,510000,"2012-11-14","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,510000,"2012-11-19","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,615000,"2012-11-20","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,615000,"2012-11-21","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,615000,"2012-11-22","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,615000,"2012-11-23","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,615000,"2012-11-26","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,615000,"2012-11-27","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,615000,"2012-11-28","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,615000,"2012-11-29","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,615000,"2012-11-30","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,615000,"2012-12-03","FMII"
69.7254486083984,69.7254486083984,69.7254486083984,69.7254486083984,615000,"2012-12-04","FMII"
70.1506042480469,70.1506042480469,69.7254486083984,70.1506042480469,575000,"2012-12-05","FMII"
70.1506042480469,70.1506042480469,70.1506042480469,70.1506042480469,575000,"2012-12-06","FMII"
70.1506042480469,70.1506042480469,70.1506042480469,70.1506042480469,575000,"2012-12-07","FMII"
70.1506042480469,70.1506042480469,70.1506042480469,70.1506042480469,0,"2012-12-10","FMII"
70.1506042480469,70.1506042480469,70.1506042480469,70.1506042480469,0,"2012-12-11","FMII"
73.5518417358398,73.5518417358398,70.1506042480469,73.5518417358398,1634000,"2012-12-12","FMII"
77.3782424926758,78.6537094116211,75.2524642944336,77.3782424926758,2701500,"2012-12-13","FMII"
81.6297912597656,81.6297912597656,76.5279312133789,81.6297912597656,2347500,"2012-12-14","FMII"
84.1807250976562,85.0310363769531,81.6297912597656,84.1807250976562,1405000,"2012-12-17","FMII"
87.1568069458008,87.1568069458008,84.1807250976562,87.1568069458008,1766500,"2012-12-18","FMII"
87.1568069458008,87.1568069458008,82.9052581787109,87.1568069458008,1979500,"2012-12-19","FMII"
87.1568069458008,87.1568069458008,80.7794799804688,87.1568069458008,1147000,"2012-12-20","FMII"
91.4083633422852,91.4083633422852,87.1568069458008,91.4083633422852,1548000,"2012-12-21","FMII"
93.5341339111328,93.5341339111328,91.4083633422852,93.5341339111328,3,"2012-12-26","FMII"
99.9114685058594,102.037239074707,93.5341339111328,99.9114685058594,1638000,"2012-12-27","FMII"
104.163017272949,106.288795471191,99.9114685058594,104.163017272949,2123500,"2012-12-28","FMII"
104.163017272949,106.288795471191,99.9114685058594,104.163017272949,1042500,"2013-01-02","FMII"
104.163017272949,106.288795471191,99.9114685058594,104.163017272949,1154000,"2013-01-03","FMII"
104.163017272949,104.163017272949,102.037239074707,104.163017272949,1018500,"2013-01-04","FMII"
102.037239074707,104.163017272949,99.9114685058594,102.037239074707,1156000,"2013-01-07","FMII"
97.7856903076172,102.037239074707,95.659912109375,97.7856903076172,637000,"2013-01-08","FMII"
97.7856903076172,97.7856903076172,93.5341339111328,97.7856903076172,202000,"2013-01-09","FMII"
97.7856903076172,99.9114685058594,93.5341339111328,97.7856903076172,289500,"2013-01-10","FMII"
97.7856903076172,97.7856903076172,91.4083633422852,97.7856903076172,751500,"2013-01-11","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,6e+05,"2013-01-14","FMII"
95.659912109375,97.7856903076172,89.282585144043,95.659912109375,582000,"2013-01-15","FMII"
97.7856903076172,97.7856903076172,95.659912109375,97.7856903076172,175000,"2013-01-16","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,175000,"2013-01-17","FMII"
95.659912109375,97.7856903076172,89.282585144043,95.659912109375,705000,"2013-01-18","FMII"
97.7856903076172,97.7856903076172,89.282585144043,97.7856903076172,304500,"2013-01-21","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,0,"2013-01-22","FMII"
97.7856903076172,97.7856903076172,93.5341339111328,97.7856903076172,2000,"2013-01-23","FMII"
97.7856903076172,97.7856903076172,91.4083633422852,97.7856903076172,361500,"2013-01-25","FMII"
97.7856903076172,97.7856903076172,89.282585144043,97.7856903076172,34000,"2013-01-28","FMII"
99.9114685058594,99.9114685058594,97.7856903076172,99.9114685058594,45500,"2013-01-29","FMII"
99.9114685058594,99.9114685058594,91.4083633422852,99.9114685058594,24500,"2013-01-30","FMII"
97.7856903076172,99.9114685058594,91.4083633422852,97.7856903076172,33000,"2013-01-31","FMII"
99.9114685058594,99.9114685058594,97.7856903076172,99.9114685058594,361500,"2013-02-01","FMII"
102.037239074707,102.037239074707,99.9114685058594,102.037239074707,479500,"2013-02-04","FMII"
102.037239074707,102.037239074707,91.4083633422852,102.037239074707,56500,"2013-02-05","FMII"
102.037239074707,102.037239074707,93.5341339111328,102.037239074707,91500,"2013-02-06","FMII"
102.037239074707,102.037239074707,91.4083633422852,102.037239074707,50000,"2013-02-07","FMII"
102.037239074707,102.037239074707,91.4083633422852,102.037239074707,11000,"2013-02-08","FMII"
102.037239074707,102.037239074707,93.5341339111328,102.037239074707,26500,"2013-02-11","FMII"
102.037239074707,102.037239074707,102.037239074707,102.037239074707,50000,"2013-02-12","FMII"
102.037239074707,102.037239074707,102.037239074707,102.037239074707,40000,"2013-02-13","FMII"
102.037239074707,102.037239074707,102.037239074707,102.037239074707,475000,"2013-02-14","FMII"
99.9114685058594,99.9114685058594,91.4083633422852,99.9114685058594,6000,"2013-02-15","FMII"
99.9114685058594,99.9114685058594,91.4083633422852,99.9114685058594,181000,"2013-02-18","FMII"
97.7856903076172,99.9114685058594,89.282585144043,97.7856903076172,122000,"2013-02-19","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,575000,"2013-02-20","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,355000,"2013-02-21","FMII"
99.9114685058594,102.037239074707,99.9114685058594,99.9114685058594,2500,"2013-02-22","FMII"
99.9114685058594,99.9114685058594,99.9114685058594,99.9114685058594,525000,"2013-02-25","FMII"
99.9114685058594,99.9114685058594,91.4083633422852,99.9114685058594,162000,"2013-02-26","FMII"
99.9114685058594,99.9114685058594,99.9114685058594,99.9114685058594,162000,"2013-02-27","FMII"
99.9114685058594,99.9114685058594,91.4083633422852,99.9114685058594,30500,"2013-02-28","FMII"
99.9114685058594,99.9114685058594,99.9114685058594,99.9114685058594,30500,"2013-03-01","FMII"
97.7856903076172,97.7856903076172,89.282585144043,97.7856903076172,511000,"2013-03-04","FMII"
99.9114685058594,99.9114685058594,91.4083633422852,99.9114685058594,13000,"2013-03-05","FMII"
99.9114685058594,99.9114685058594,99.9114685058594,99.9114685058594,13000,"2013-03-06","FMII"
99.9114685058594,99.9114685058594,91.4083633422852,99.9114685058594,523500,"2013-03-07","FMII"
99.9114685058594,99.9114685058594,91.4083633422852,99.9114685058594,29500,"2013-03-08","FMII"
97.7856903076172,97.7856903076172,91.4083633422852,97.7856903076172,491500,"2013-03-11","FMII"
97.7856903076172,97.7856903076172,91.4083633422852,97.7856903076172,319500,"2013-03-13","FMII"
99.9114685058594,99.9114685058594,97.7856903076172,99.9114685058594,8500,"2013-03-14","FMII"
97.7856903076172,99.9114685058594,91.4083633422852,97.7856903076172,429000,"2013-03-15","FMII"
97.7856903076172,97.7856903076172,95.659912109375,97.7856903076172,265500,"2013-03-18","FMII"
97.7856903076172,97.7856903076172,91.4083633422852,97.7856903076172,551500,"2013-03-19","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,616000,"2013-03-20","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,657500,"2013-03-21","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,657500,"2013-03-22","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,540000,"2013-03-25","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,1235000,"2013-03-26","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,805000,"2013-03-27","FMII"
99.9114685058594,99.9114685058594,99.9114685058594,99.9114685058594,625000,"2013-03-28","FMII"
99.9114685058594,99.9114685058594,99.9114685058594,99.9114685058594,629500,"2013-04-01","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,540000,"2013-04-02","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,540000,"2013-04-03","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,480000,"2013-04-04","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,480000,"2013-04-05","FMII"
91.4083633422852,99.9114685058594,91.4083633422852,91.4083633422852,1000,"2013-04-08","FMII"
91.4083633422852,91.4083633422852,91.4083633422852,91.4083633422852,9500,"2013-04-09","FMII"
91.4083633422852,91.4083633422852,91.4083633422852,91.4083633422852,9500,"2013-04-10","FMII"
91.4083633422852,91.4083633422852,91.4083633422852,91.4083633422852,9500,"2013-04-11","FMII"
91.4083633422852,95.659912109375,91.4083633422852,91.4083633422852,365500,"2013-04-12","FMII"
91.4083633422852,91.4083633422852,91.4083633422852,91.4083633422852,1000,"2013-04-15","FMII"
97.7856903076172,97.7856903076172,91.4083633422852,97.7856903076172,2000,"2013-04-16","FMII"
91.4083633422852,91.4083633422852,91.4083633422852,91.4083633422852,500,"2013-04-17","FMII"
97.7856903076172,97.7856903076172,89.282585144043,97.7856903076172,18000,"2013-04-18","FMII"
89.282585144043,89.282585144043,89.282585144043,89.282585144043,500,"2013-04-19","FMII"
95.659912109375,95.659912109375,95.659912109375,95.659912109375,287000,"2013-04-22","FMII"
95.659912109375,95.659912109375,95.659912109375,95.659912109375,0,"2013-04-23","FMII"
99.9114685058594,99.9114685058594,91.4083633422852,91.4083633422852,3,"2013-04-24","FMII"
91.4083633422852,91.4083633422852,91.4083633422852,91.4083633422852,1000,"2013-04-25","FMII"
95.659912109375,95.659912109375,95.659912109375,95.659912109375,500,"2013-04-26","FMII"
95.659912109375,95.659912109375,95.659912109375,95.659912109375,377500,"2013-04-29","FMII"
95.659912109375,97.7856903076172,95.659912109375,97.7856903076172,4,"2013-04-30","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,407500,"2013-05-01","FMII"
97.7856903076172,97.7856903076172,97.7856903076172,97.7856903076172,407500,"2013-05-02","FMII"
97.7856903076172,99.9114685058594,97.7856903076172,99.9114685058594,4,"2013-05-03","FMII"
99.9114685058594,104.163017272949,99.9114685058594,104.163017272949,4,"2013-05-06","FMII"
104.163017272949,110.540344238281,104.163017272949,110.540344238281,3,"2013-05-07","FMII"
110.540344238281,112.666122436523,110.540344238281,112.666122436523,4,"2013-05-08","FMII"
112.666122436523,112.666122436523,112.666122436523,112.666122436523,245000,"2013-05-10","FMII"
112.666122436523,112.666122436523,112.666122436523,112.666122436523,367500,"2013-05-13","FMII"
114.791893005371,116.917671203613,114.791893005371,116.917671203613,4,"2013-05-14","FMII"
116.917671203613,116.917671203613,116.917671203613,116.917671203613,420000,"2013-05-15","FMII"
116.917671203613,121.169219970703,116.917671203613,121.169219970703,4,"2013-05-16","FMII"
121.169219970703,121.169219970703,121.169219970703,121.169219970703,455000,"2013-05-17","FMII"
121.169219970703,121.169219970703,121.169219970703,121.169219970703,255000,"2013-05-20","FMII"
121.169219970703,121.169219970703,121.169219970703,121.169219970703,481000,"2013-05-21","FMII"
119.043449401855,123.294998168945,102.037239074707,123.294998168945,4,"2013-05-22","FMII"
123.294998168945,123.294998168945,123.294998168945,123.294998168945,290000,"2013-05-23","FMII"
123.294998168945,123.294998168945,123.294998168945,123.294998168945,245000,"2013-05-24","FMII"
123.294998168945,123.294998168945,123.294998168945,123.294998168945,341000,"2013-05-27","FMII"
123.294998168945,129.672332763672,123.294998168945,129.672332763672,4,"2013-05-28","FMII"
129.672332763672,129.672332763672,127.54655456543,127.54655456543,4,"2013-05-29","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,235000,"2013-05-30","FMII"
127.54655456543,129.672332763672,127.54655456543,129.672332763672,4,"2013-05-31","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,160000,"2013-06-03","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,335000,"2013-06-04","FMII"
125.420776367188,125.420776367188,125.420776367188,125.420776367188,155000,"2013-06-05","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,205000,"2013-06-07","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,205000,"2013-06-10","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,205000,"2013-06-11","FMII"
125.420776367188,125.420776367188,125.420776367188,125.420776367188,212500,"2013-06-12","FMII"
125.420776367188,125.420776367188,125.420776367188,125.420776367188,212500,"2013-06-13","FMII"
127.54655456543,127.54655456543,123.294998168945,123.294998168945,4,"2013-06-14","FMII"
125.420776367188,127.54655456543,125.420776367188,125.420776367188,6e+05,"2013-06-17","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,525000,"2013-06-18","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,325000,"2013-06-19","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,325000,"2013-06-20","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,325000,"2013-06-21","FMII"
125.420776367188,125.420776367188,125.420776367188,125.420776367188,375000,"2013-06-24","FMII"
125.420776367188,125.420776367188,125.420776367188,125.420776367188,375000,"2013-06-25","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,525000,"2013-06-26","FMII"
127.54655456543,129.672332763672,127.54655456543,129.672332763672,4,"2013-06-27","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,510000,"2013-06-28","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,510000,"2013-07-01","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,510000,"2013-07-02","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,510000,"2013-07-03","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,512500,"2013-07-04","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,512500,"2013-07-05","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,25000,"2013-07-08","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,35000,"2013-07-09","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,35000,"2013-07-10","FMII"
129.672332763672,131.798095703125,129.672332763672,131.798095703125,4e+05,"2013-07-11","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,4e+05,"2013-07-12","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,275000,"2013-07-15","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,50000,"2013-07-16","FMII"
131.798095703125,133.923873901367,131.798095703125,133.923873901367,321500,"2013-07-17","FMII"
131.798095703125,133.923873901367,131.798095703125,133.923873901367,275000,"2013-07-18","FMII"
133.923873901367,133.923873901367,133.923873901367,133.923873901367,275000,"2013-07-19","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,392500,"2013-07-22","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,392500,"2013-07-23","FMII"
133.923873901367,133.923873901367,123.294998168945,133.923873901367,567000,"2013-07-24","FMII"
133.923873901367,133.923873901367,133.923873901367,133.923873901367,567000,"2013-07-25","FMII"
133.923873901367,133.923873901367,133.923873901367,133.923873901367,550000,"2013-07-26","FMII"
133.923873901367,133.923873901367,133.923873901367,133.923873901367,550000,"2013-07-29","FMII"
133.923873901367,133.923873901367,133.923873901367,133.923873901367,650000,"2013-07-30","FMII"
127.54655456543,133.923873901367,127.54655456543,133.923873901367,5500,"2013-07-31","FMII"
133.923873901367,133.923873901367,133.923873901367,133.923873901367,5500,"2013-08-01","FMII"
133.923873901367,133.923873901367,133.923873901367,133.923873901367,5500,"2013-08-02","FMII"
133.923873901367,133.923873901367,133.923873901367,133.923873901367,5500,"2013-08-12","FMII"
133.923873901367,133.923873901367,133.923873901367,133.923873901367,5500,"2013-08-13","FMII"
133.923873901367,133.923873901367,133.923873901367,133.923873901367,5500,"2013-08-14","FMII"
133.923873901367,133.923873901367,133.923873901367,133.923873901367,5500,"2013-08-15","FMII"
133.923873901367,133.923873901367,133.923873901367,133.923873901367,5500,"2013-08-16","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,115000,"2013-08-19","FMII"
123.294998168945,123.294998168945,123.294998168945,123.294998168945,5000,"2013-08-20","FMII"
123.294998168945,123.294998168945,123.294998168945,123.294998168945,5000,"2013-08-21","FMII"
123.294998168945,123.294998168945,123.294998168945,123.294998168945,5000,"2013-08-22","FMII"
123.294998168945,123.294998168945,123.294998168945,123.294998168945,500,"2013-08-23","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,25000,"2013-08-26","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,25000,"2013-08-27","FMII"
123.294998168945,123.294998168945,123.294998168945,123.294998168945,5000,"2013-08-28","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,475000,"2013-08-29","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,550000,"2013-08-30","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,601000,"2013-09-02","FMII"
129.672332763672,131.798095703125,129.672332763672,131.798095703125,37500,"2013-09-03","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,37500,"2013-09-04","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,0,"2013-09-05","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,37500,"2013-09-06","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,37500,"2013-09-09","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,37500,"2013-09-10","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,37500,"2013-09-11","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,465000,"2013-09-12","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,465000,"2013-09-13","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,465000,"2013-09-16","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,560000,"2013-09-17","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,560000,"2013-09-18","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,560000,"2013-09-19","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,525000,"2013-09-20","FMII"
127.54655456543,129.672332763672,127.54655456543,129.672332763672,6e+05,"2013-09-23","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,428500,"2013-09-24","FMII"
123.294998168945,123.294998168945,123.294998168945,123.294998168945,500,"2013-09-25","FMII"
125.420776367188,125.420776367188,125.420776367188,125.420776367188,460500,"2013-09-26","FMII"
131.798095703125,131.798095703125,127.54655456543,127.54655456543,650500,"2013-09-27","FMII"
123.294998168945,127.54655456543,123.294998168945,127.54655456543,544000,"2013-09-30","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,544000,"2013-10-01","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,544000,"2013-10-02","FMII"
127.54655456543,129.672332763672,127.54655456543,129.672332763672,560000,"2013-10-03","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,560000,"2013-10-04","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,480000,"2013-10-07","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,480000,"2013-10-08","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,480000,"2013-10-09","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,480000,"2013-10-10","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,650000,"2013-10-11","FMII"
129.672332763672,129.672332763672,129.672332763672,129.672332763672,440000,"2013-10-16","FMII"
123.294998168945,127.54655456543,123.294998168945,127.54655456543,375000,"2013-10-17","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,455000,"2013-10-18","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,415000,"2013-10-21","FMII"
125.420776367188,125.420776367188,125.420776367188,125.420776367188,335000,"2013-10-22","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,250000,"2013-10-23","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,510000,"2013-10-24","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,465000,"2013-10-25","FMII"
127.54655456543,129.672332763672,127.54655456543,129.672332763672,547500,"2013-10-28","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,335000,"2013-10-29","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,430000,"2013-10-30","FMII"
127.54655456543,127.54655456543,127.54655456543,127.54655456543,510000,"2013-10-31","FMII"
127.54655456543,127.54655456543,125.420776367188,125.420776367188,440000,"2013-11-01","FMII"
125.420776367188,125.420776367188,125.420776367188,125.420776367188,325000,"2013-11-04","FMII"
125.420776367188,125.420776367188,121.169219970703,121.169219970703,465000,"2013-11-06","FMII"
123.294998168945,125.420776367188,123.294998168945,123.294998168945,532000,"2013-11-07","FMII"
123.294998168945,125.420776367188,123.294998168945,125.420776367188,381000,"2013-11-08","FMII"
125.420776367188,125.420776367188,125.420776367188,125.420776367188,405000,"2013-11-11","FMII"
125.420776367188,127.54655456543,125.420776367188,127.54655456543,575000,"2013-11-12","FMII"
127.54655456543,129.672332763672,127.54655456543,127.54655456543,390000,"2013-11-13","FMII"
129.672332763672,131.798095703125,129.672332763672,131.798095703125,581500,"2013-11-14","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,552500,"2013-11-15","FMII"
133.923873901367,136.049652099609,133.923873901367,136.049652099609,650500,"2013-11-18","FMII"
133.923873901367,136.049652099609,133.923873901367,136.049652099609,423000,"2013-11-19","FMII"
133.923873901367,136.049652099609,131.798095703125,136.049652099609,610000,"2013-11-20","FMII"
136.049652099609,136.049652099609,133.923873901367,136.049652099609,407500,"2013-11-21","FMII"
136.049652099609,138.175430297852,136.049652099609,138.175430297852,465000,"2013-11-22","FMII"
138.175430297852,138.175430297852,138.175430297852,138.175430297852,655000,"2013-11-25","FMII"
138.175430297852,138.175430297852,138.175430297852,138.175430297852,395000,"2013-11-26","FMII"
138.175430297852,142.426986694336,138.175430297852,142.426986694336,652500,"2013-11-27","FMII"
142.426986694336,142.426986694336,142.426986694336,142.426986694336,1065000,"2013-11-28","FMII"
142.426986694336,142.426986694336,142.426986694336,142.426986694336,1075000,"2013-11-29","FMII"
142.426986694336,144.552764892578,142.426986694336,144.552764892578,1162500,"2013-12-02","FMII"
144.552764892578,144.552764892578,144.552764892578,144.552764892578,981000,"2013-12-03","FMII"
142.426986694336,142.426986694336,142.426986694336,142.426986694336,950000,"2013-12-04","FMII"
142.426986694336,142.426986694336,142.426986694336,142.426986694336,860000,"2013-12-05","FMII"
142.426986694336,142.426986694336,142.426986694336,142.426986694336,8e+05,"2013-12-06","FMII"
142.426986694336,146.678527832031,142.426986694336,146.678527832031,950000,"2013-12-09","FMII"
146.678527832031,150.930084228516,146.678527832031,150.930084228516,1125000,"2013-12-10","FMII"
150.930084228516,153.055862426758,150.930084228516,150.930084228516,1021000,"2013-12-11","FMII"
150.930084228516,153.055862426758,150.930084228516,153.055862426758,827500,"2013-12-12","FMII"
153.055862426758,153.055862426758,153.055862426758,153.055862426758,827500,"2013-12-13","FMII"
153.055862426758,153.055862426758,153.055862426758,153.055862426758,735000,"2013-12-16","FMII"
153.055862426758,157.307418823242,153.055862426758,155.181640625,975500,"2013-12-17","FMII"
157.307418823242,159.433181762695,155.181640625,155.181640625,1092500,"2013-12-18","FMII"
157.307418823242,157.307418823242,157.307418823242,157.307418823242,850000,"2013-12-19","FMII"
157.307418823242,157.307418823242,157.307418823242,157.307418823242,930000,"2013-12-20","FMII"
157.307418823242,157.307418823242,157.307418823242,157.307418823242,720000,"2013-12-23","FMII"
157.307418823242,157.307418823242,157.307418823242,157.307418823242,840000,"2013-12-24","FMII"
148.804306030273,159.433181762695,148.804306030273,159.433181762695,95000,"2013-12-27","FMII"
159.433181762695,163.68473815918,159.433181762695,163.68473815918,1090000,"2013-12-30","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,810000,"2014-01-02","FMII"
163.68473815918,163.68473815918,161.558959960938,161.558959960938,420000,"2014-01-03","FMII"
161.558959960938,161.558959960938,161.558959960938,161.558959960938,200,"2014-01-06","FMII"
161.558959960938,161.558959960938,161.558959960938,161.558959960938,200,"2014-01-07","FMII"
161.558959960938,161.558959960938,161.558959960938,161.558959960938,630300,"2014-01-08","FMII"
161.558959960938,161.558959960938,161.558959960938,161.558959960938,630300,"2014-01-09","FMII"
163.68473815918,163.68473815918,161.558959960938,163.68473815918,780000,"2014-01-10","FMII"
163.68473815918,169.211761474609,163.68473815918,169.211761474609,777500,"2014-01-13","FMII"
170.062072753906,172.613006591797,170.062072753906,172.613006591797,931000,"2014-01-15","FMII"
167.936294555664,180.690948486328,167.936294555664,180.690948486328,978800,"2014-01-16","FMII"
172.187850952148,178.565170288086,172.187850952148,178.565170288086,900100,"2014-01-17","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,1160100,"2014-01-20","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,1070000,"2014-01-21","FMII"
176.439392089844,176.439392089844,176.439392089844,176.439392089844,750000,"2014-01-22","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,910000,"2014-01-23","FMII"
176.439392089844,176.439392089844,176.014236450195,176.439392089844,730100,"2014-01-24","FMII"
176.439392089844,176.439392089844,176.439392089844,176.439392089844,0,"2014-01-27","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,867500,"2014-01-28","FMII"
178.140014648438,178.565170288086,176.439392089844,178.565170288086,1131000,"2014-01-29","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,0,"2014-01-30","FMII"
174.313613891602,174.313613891602,174.313613891602,174.313613891602,970000,"2014-02-03","FMII"
174.313613891602,174.313613891602,173.888458251953,174.313613891602,670000,"2014-02-04","FMII"
176.439392089844,176.439392089844,176.439392089844,176.439392089844,780000,"2014-02-05","FMII"
176.439392089844,176.439392089844,176.439392089844,176.439392089844,1060000,"2014-02-06","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,1210000,"2014-02-07","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,1160000,"2014-02-10","FMII"
180.690948486328,180.690948486328,180.690948486328,180.690948486328,1290000,"2014-02-11","FMII"
180.690948486328,180.690948486328,180.690948486328,180.690948486328,1030000,"2014-02-12","FMII"
180.690948486328,180.690948486328,180.690948486328,180.690948486328,820000,"2014-02-13","FMII"
180.690948486328,180.690948486328,180.690948486328,180.690948486328,1260000,"2014-02-14","FMII"
180.690948486328,180.690948486328,180.690948486328,180.690948486328,1120000,"2014-02-17","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,950000,"2014-02-18","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,770000,"2014-02-19","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,690000,"2014-02-20","FMII"
180.690948486328,182.81672668457,180.690948486328,182.81672668457,1050000,"2014-02-21","FMII"
182.81672668457,182.81672668457,182.81672668457,182.81672668457,0,"2014-02-24","FMII"
180.690948486328,180.690948486328,180.690948486328,180.690948486328,630000,"2014-02-25","FMII"
180.690948486328,180.690948486328,180.690948486328,180.690948486328,0,"2014-02-26","FMII"
180.690948486328,180.690948486328,176.439392089844,180.690948486328,933900,"2014-02-27","FMII"
182.81672668457,182.81672668457,182.81672668457,182.81672668457,1030000,"2014-02-28","FMII"
182.81672668457,182.81672668457,182.81672668457,182.81672668457,752000,"2014-03-03","FMII"
182.81672668457,182.81672668457,182.81672668457,182.81672668457,840000,"2014-03-04","FMII"
182.81672668457,182.81672668457,182.81672668457,182.81672668457,1158500,"2014-03-05","FMII"
182.81672668457,184.942504882812,182.81672668457,184.942504882812,1260000,"2014-03-06","FMII"
184.942504882812,185.367660522461,184.942504882812,185.367660522461,938500,"2014-03-07","FMII"
184.942504882812,185.367660522461,184.942504882812,185.367660522461,790000,"2014-03-10","FMII"
185.367660522461,185.792816162109,185.367660522461,185.792816162109,860000,"2014-03-11","FMII"
185.367660522461,185.367660522461,185.367660522461,185.367660522461,670000,"2014-03-12","FMII"
185.792816162109,186.217971801758,185.792816162109,186.217971801758,1080000,"2014-03-13","FMII"
185.367660522461,185.367660522461,184.942504882812,184.942504882812,760000,"2014-03-14","FMII"
186.217971801758,187.068267822266,186.217971801758,187.068267822266,1030000,"2014-03-17","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,910000,"2014-03-18","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,710000,"2014-03-19","FMII"
185.792816162109,185.792816162109,185.792816162109,185.792816162109,520000,"2014-03-20","FMII"
185.792816162109,185.792816162109,185.792816162109,185.792816162109,8e+05,"2014-03-21","FMII"
186.217971801758,186.217971801758,186.217971801758,186.217971801758,970000,"2014-03-24","FMII"
186.217971801758,186.217971801758,186.217971801758,186.217971801758,880000,"2014-03-25","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,1010000,"2014-03-26","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,1120000,"2014-03-27","FMII"
185.367660522461,187.918579101562,182.391571044922,187.918579101562,1145000,"2014-03-28","FMII"
187.918579101562,189.194046020508,187.918579101562,189.194046020508,1320100,"2014-04-01","FMII"
189.619201660156,191.31982421875,189.619201660156,191.31982421875,1430000,"2014-04-02","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,1210000,"2014-04-03","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,1130000,"2014-04-04","FMII"
191.31982421875,193.445602416992,191.31982421875,193.445602416992,1350000,"2014-04-07","FMII"
187.068267822266,192.595291137695,184.942504882812,192.595291137695,1100000,"2014-04-08","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,0,"2014-04-09","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,967000,"2014-04-10","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,920000,"2014-04-11","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,1141900,"2014-04-14","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,1170000,"2014-04-15","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,1310000,"2014-04-16","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,1070000,"2014-04-17","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,960000,"2014-04-21","FMII"
191.744979858398,191.744979858398,191.744979858398,191.744979858398,870000,"2014-04-22","FMII"
191.744979858398,191.744979858398,191.744979858398,191.744979858398,1010000,"2014-04-23","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,990100,"2014-04-24","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,1120000,"2014-04-25","FMII"
191.31982421875,191.31982421875,187.068267822266,187.068267822266,838400,"2014-04-28","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,910000,"2014-04-29","FMII"
188.343734741211,188.343734741211,188.343734741211,188.343734741211,940000,"2014-04-30","FMII"
187.068267822266,188.343734741211,187.068267822266,188.343734741211,820000,"2014-05-02","FMII"
187.918579101562,187.918579101562,187.918579101562,187.918579101562,790000,"2014-05-05","FMII"
186.643127441406,186.643127441406,186.643127441406,186.643127441406,7e+05,"2014-05-06","FMII"
186.643127441406,186.643127441406,185.367660522461,186.643127441406,831900,"2014-05-07","FMII"
187.068267822266,187.068267822266,183.667037963867,184.942504882812,980900,"2014-05-08","FMII"
184.517349243164,184.517349243164,182.391571044922,184.517349243164,960000,"2014-05-09","FMII"
183.667037963867,184.517349243164,182.391571044922,184.517349243164,680000,"2014-05-12","FMII"
183.241882324219,183.241882324219,182.391571044922,182.391571044922,147300,"2014-05-13","FMII"
182.81672668457,182.81672668457,182.81672668457,182.81672668457,630000,"2014-05-14","FMII"
184.942504882812,187.068267822266,184.942504882812,187.068267822266,1030000,"2014-05-16","FMII"
187.918579101562,191.31982421875,187.918579101562,187.918579101562,1110400,"2014-05-19","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,730000,"2014-05-20","FMII"
186.217971801758,186.217971801758,186.217971801758,186.217971801758,670000,"2014-05-21","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,820000,"2014-05-22","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,850000,"2014-05-23","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,750000,"2014-05-26","FMII"
187.918579101562,187.918579101562,187.918579101562,187.918579101562,870000,"2014-05-28","FMII"
187.493423461914,187.493423461914,187.493423461914,187.493423461914,670000,"2014-05-30","FMII"
187.493423461914,187.493423461914,187.493423461914,187.493423461914,760000,"2014-06-02","FMII"
187.918579101562,187.918579101562,187.918579101562,187.918579101562,910000,"2014-06-03","FMII"
187.918579101562,187.918579101562,187.918579101562,187.918579101562,830200,"2014-06-04","FMII"
187.918579101562,187.918579101562,187.918579101562,187.918579101562,670000,"2014-06-05","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,550000,"2014-06-06","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,0,"2014-06-09","FMII"
187.918579101562,187.918579101562,187.918579101562,187.918579101562,752000,"2014-06-10","FMII"
187.918579101562,187.918579101562,187.918579101562,187.918579101562,560000,"2014-06-11","FMII"
186.643127441406,186.643127441406,186.643127441406,186.643127441406,470000,"2014-06-12","FMII"
186.643127441406,186.643127441406,186.643127441406,186.643127441406,560000,"2014-06-13","FMII"
185.792816162109,185.792816162109,185.792816162109,185.792816162109,420000,"2014-06-16","FMII"
185.792816162109,185.792816162109,180.690948486328,185.792816162109,492000,"2014-06-17","FMII"
185.367660522461,185.367660522461,185.367660522461,185.367660522461,440000,"2014-06-18","FMII"
185.367660522461,185.367660522461,180.690948486328,185.367660522461,448300,"2014-06-19","FMII"
185.792816162109,185.792816162109,185.792816162109,185.792816162109,520000,"2014-06-20","FMII"
186.217971801758,186.217971801758,186.217971801758,186.217971801758,470000,"2014-06-23","FMII"
186.643127441406,186.643127441406,186.643127441406,186.643127441406,620000,"2014-06-24","FMII"
186.643127441406,186.643127441406,186.643127441406,186.643127441406,570000,"2014-06-25","FMII"
186.643127441406,186.643127441406,186.643127441406,186.643127441406,490000,"2014-06-26","FMII"
185.792816162109,185.792816162109,185.792816162109,185.792816162109,410000,"2014-06-27","FMII"
186.643127441406,186.643127441406,186.643127441406,186.643127441406,710600,"2014-06-30","FMII"
186.217971801758,186.217971801758,186.217971801758,186.217971801758,460000,"2014-07-01","FMII"
186.217971801758,186.217971801758,186.217971801758,186.217971801758,390000,"2014-07-02","FMII"
185.792816162109,185.792816162109,185.792816162109,185.792816162109,373500,"2014-07-03","FMII"
185.792816162109,185.792816162109,185.792816162109,185.792816162109,423500,"2014-07-04","FMII"
185.367660522461,185.367660522461,185.367660522461,185.367660522461,610000,"2014-07-07","FMII"
187.068267822266,187.068267822266,180.690948486328,187.068267822266,833700,"2014-07-08","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,0,"2014-07-09","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,0,"2014-07-10","FMII"
184.517349243164,184.517349243164,184.517349243164,184.517349243164,670000,"2014-07-11","FMII"
184.517349243164,184.517349243164,184.517349243164,184.517349243164,540000,"2014-07-14","FMII"
185.792816162109,185.792816162109,184.942504882812,185.792816162109,812500,"2014-07-15","FMII"
187.068267822266,187.068267822266,186.217971801758,187.068267822266,999800,"2014-07-16","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,760000,"2014-07-17","FMII"
187.068267822266,187.493423461914,180.690948486328,187.068267822266,844200,"2014-07-18","FMII"
187.918579101562,191.31982421875,187.493423461914,187.918579101562,1000100,"2014-07-21","FMII"
187.068267822266,187.068267822266,186.643127441406,187.068267822266,691000,"2014-07-22","FMII"
187.068267822266,187.068267822266,186.643127441406,187.068267822266,708300,"2014-07-23","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,590000,"2014-07-24","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,5e+05,"2014-07-25","FMII"
187.068267822266,187.068267822266,187.068267822266,187.068267822266,810000,"2014-08-04","FMII"
187.493423461914,187.918579101562,181.116104125977,187.493423461914,914900,"2014-08-05","FMII"
186.643127441406,186.643127441406,181.116104125977,186.643127441406,641100,"2014-08-06","FMII"
186.643127441406,186.643127441406,186.643127441406,186.643127441406,570000,"2014-08-07","FMII"
186.217971801758,186.217971801758,186.217971801758,186.217971801758,530000,"2014-08-08","FMII"
187.068267822266,187.068267822266,186.643127441406,187.068267822266,780000,"2014-08-11","FMII"
187.918579101562,187.918579101562,187.493423461914,187.918579101562,820000,"2014-08-12","FMII"
189.194046020508,189.194046020508,188.343734741211,189.194046020508,810000,"2014-08-13","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,770000,"2014-08-14","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,710000,"2014-08-15","FMII"
190.044357299805,190.044357299805,189.619201660156,190.044357299805,880000,"2014-08-18","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,835000,"2014-08-19","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,740000,"2014-08-20","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,620000,"2014-08-21","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,760000,"2014-08-22","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,650000,"2014-08-25","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,630000,"2014-08-26","FMII"
190.894668579102,190.894668579102,190.469512939453,190.894668579102,820000,"2014-08-27","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,730000,"2014-08-28","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,770000,"2014-08-29","FMII"
191.31982421875,191.31982421875,190.894668579102,191.31982421875,830000,"2014-09-01","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,760000,"2014-09-02","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,732600,"2014-09-03","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,750000,"2014-09-04","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,759900,"2014-09-05","FMII"
192.595291137695,192.595291137695,192.170135498047,192.595291137695,773300,"2014-09-08","FMII"
192.595291137695,192.595291137695,192.170135498047,192.595291137695,670000,"2014-09-09","FMII"
191.744979858398,192.170135498047,181.966415405273,191.744979858398,645600,"2014-09-10","FMII"
192.595291137695,192.595291137695,192.170135498047,192.595291137695,790000,"2014-09-11","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,730000,"2014-09-12","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,770000,"2014-09-15","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,760000,"2014-09-16","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,770000,"2014-09-17","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,750000,"2014-09-18","FMII"
193.445602416992,193.445602416992,192.595291137695,193.445602416992,760000,"2014-09-19","FMII"
193.445602416992,193.445602416992,193.445602416992,193.445602416992,740000,"2014-09-22","FMII"
181.966415405273,193.020446777344,181.966415405273,181.966415405273,786100,"2014-09-23","FMII"
189.194046020508,189.194046020508,178.565170288086,189.194046020508,842700,"2014-09-24","FMII"
191.31982421875,191.31982421875,190.044357299805,191.31982421875,765000,"2014-09-25","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,470000,"2014-09-26","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,610000,"2014-09-29","FMII"
192.595291137695,192.595291137695,191.31982421875,192.595291137695,660000,"2014-09-30","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,655000,"2014-10-01","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,410000,"2014-10-02","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,540000,"2014-10-03","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,720000,"2014-10-06","FMII"
193.020446777344,193.445602416992,192.595291137695,193.020446777344,860400,"2014-10-07","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,660000,"2014-10-08","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,680000,"2014-10-09","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,630000,"2014-10-10","FMII"
191.744979858398,191.744979858398,191.744979858398,191.744979858398,630200,"2014-10-13","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,550000,"2014-10-14","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,650100,"2014-10-15","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,0,"2014-10-16","FMII"
192.595291137695,192.595291137695,192.170135498047,192.595291137695,605000,"2014-10-17","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,590000,"2014-10-20","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,610000,"2014-10-21","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,35000,"2014-10-22","FMII"
192.595291137695,192.595291137695,184.942504882812,192.595291137695,836300,"2014-10-23","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,580000,"2014-10-24","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,640000,"2014-10-27","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,610000,"2014-10-28","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,620000,"2014-10-29","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,590000,"2014-10-30","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,670000,"2014-10-31","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,590000,"2014-11-03","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,610000,"2014-11-04","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,290000,"2014-11-05","FMII"
192.170135498047,192.170135498047,191.744979858398,192.170135498047,501000,"2014-11-06","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,0,"2014-11-07","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,690000,"2014-11-10","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2014-11-11","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2014-11-12","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2014-11-13","FMII"
191.31982421875,191.31982421875,190.894668579102,191.31982421875,602500,"2014-11-14","FMII"
191.31982421875,190.894668579102,190.894668579102,190.894668579102,450000,"2014-11-17","FMII"
191.31982421875,191.31982421875,190.894668579102,191.31982421875,711000,"2014-11-18","FMII"
190.894668579102,191.31982421875,190.894668579102,190.894668579102,724000,"2014-11-19","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,420000,"2014-11-20","FMII"
190.894668579102,190.894668579102,190.894668579102,190.894668579102,560000,"2014-11-21","FMII"
191.31982421875,191.31982421875,190.894668579102,191.31982421875,602000,"2014-11-24","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,650000,"2014-11-25","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,620000,"2014-11-26","FMII"
191.31982421875,191.31982421875,190.894668579102,191.31982421875,342000,"2014-11-27","FMII"
191.744979858398,191.744979858398,191.31982421875,191.744979858398,620000,"2014-11-28","FMII"
191.744979858398,191.744979858398,191.744979858398,191.744979858398,640000,"2014-12-01","FMII"
191.744979858398,192.170135498047,191.744979858398,192.170135498047,820000,"2014-12-02","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,680000,"2014-12-03","FMII"
192.170135498047,192.595291137695,192.170135498047,192.595291137695,850000,"2014-12-04","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,630000,"2014-12-05","FMII"
193.020446777344,193.020446777344,192.595291137695,192.595291137695,660000,"2014-12-08","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,670000,"2014-12-09","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,650000,"2014-12-10","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,7e+05,"2014-12-11","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,650000,"2014-12-12","FMII"
192.170135498047,192.595291137695,192.170135498047,192.595291137695,750000,"2014-12-15","FMII"
192.170135498047,192.595291137695,192.170135498047,192.595291137695,650000,"2014-12-16","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,6e+05,"2014-12-17","FMII"
192.595291137695,193.020446777344,192.595291137695,193.020446777344,750000,"2014-12-18","FMII"
193.020446777344,193.445602416992,193.020446777344,193.445602416992,680000,"2014-12-19","FMII"
193.445602416992,193.445602416992,193.445602416992,193.445602416992,7e+05,"2014-12-22","FMII"
193.445602416992,193.445602416992,193.445602416992,193.445602416992,0,"2014-12-23","FMII"
190.894668579102,190.894668579102,190.894668579102,190.894668579102,25000,"2014-12-24","FMII"
190.894668579102,190.894668579102,190.894668579102,190.894668579102,0,"2014-12-29","FMII"
190.894668579102,190.894668579102,190.894668579102,190.894668579102,0,"2014-12-30","FMII"
190.894668579102,190.894668579102,190.894668579102,190.894668579102,0,"2015-01-02","FMII"
190.894668579102,191.31982421875,190.894668579102,191.31982421875,541000,"2015-01-05","FMII"
191.31982421875,191.744979858398,191.31982421875,191.744979858398,650000,"2015-01-06","FMII"
191.744979858398,191.744979858398,191.744979858398,191.744979858398,0,"2015-01-07","FMII"
191.744979858398,191.744979858398,191.744979858398,191.744979858398,0,"2015-01-08","FMII"
190.894668579102,192.170135498047,190.894668579102,192.170135498047,783500,"2015-01-09","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,0,"2015-01-12","FMII"
190.894668579102,190.894668579102,190.894668579102,190.894668579102,12500,"2015-01-13","FMII"
190.894668579102,190.894668579102,189.619201660156,189.619201660156,48000,"2015-01-14","FMII"
189.619201660156,189.619201660156,189.619201660156,189.619201660156,0,"2015-01-15","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,4e+05,"2015-01-16","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,590000,"2015-01-19","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,0,"2015-01-20","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,0,"2015-01-21","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,0,"2015-01-22","FMII"
189.619201660156,189.619201660156,189.619201660156,189.619201660156,7e+05,"2015-01-23","FMII"
188.768890380859,188.768890380859,188.768890380859,188.768890380859,200,"2015-01-26","FMII"
188.768890380859,189.619201660156,188.768890380859,189.619201660156,610000,"2015-01-27","FMII"
189.619201660156,189.619201660156,182.81672668457,182.81672668457,715000,"2015-01-28","FMII"
186.217971801758,189.194046020508,186.217971801758,189.194046020508,50000,"2015-01-29","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,0,"2015-01-30","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,0,"2015-02-02","FMII"
188.768890380859,190.044357299805,188.768890380859,190.044357299805,874400,"2015-02-03","FMII"
190.044357299805,190.894668579102,190.044357299805,190.894668579102,6e+05,"2015-02-04","FMII"
190.894668579102,191.31982421875,190.894668579102,191.31982421875,650000,"2015-02-05","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,550000,"2015-02-06","FMII"
191.31982421875,192.170135498047,191.31982421875,192.170135498047,650000,"2015-02-09","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,570000,"2015-02-10","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,6e+05,"2015-02-11","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,430000,"2015-02-12","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,0,"2015-02-13","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,480000,"2015-02-16","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,3e+05,"2015-02-17","FMII"
192.170135498047,192.595291137695,192.170135498047,192.595291137695,7e+05,"2015-02-18","FMII"
192.170135498047,192.595291137695,188.768890380859,192.595291137695,403100,"2015-02-20","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,450000,"2015-02-23","FMII"
192.595291137695,192.595291137695,192.595291137695,192.595291137695,0,"2015-02-24","FMII"
192.595291137695,193.020446777344,192.595291137695,193.020446777344,650000,"2015-02-25","FMII"
193.020446777344,193.020446777344,193.020446777344,193.020446777344,450000,"2015-02-26","FMII"
193.020446777344,193.020446777344,193.020446777344,193.020446777344,620000,"2015-02-27","FMII"
193.020446777344,193.020446777344,193.020446777344,193.020446777344,6e+05,"2015-03-02","FMII"
193.020446777344,193.020446777344,193.020446777344,193.020446777344,5e+05,"2015-03-03","FMII"
193.020446777344,193.020446777344,193.020446777344,193.020446777344,550000,"2015-03-04","FMII"
193.020446777344,193.020446777344,193.020446777344,193.020446777344,650000,"2015-03-05","FMII"
193.020446777344,193.020446777344,193.020446777344,193.020446777344,0,"2015-03-06","FMII"
193.020446777344,193.020446777344,193.020446777344,193.020446777344,580000,"2015-03-09","FMII"
193.020446777344,193.020446777344,193.020446777344,193.020446777344,5e+05,"2015-03-10","FMII"
193.020446777344,193.020446777344,193.020446777344,193.020446777344,6e+05,"2015-03-11","FMII"
193.020446777344,193.445602416992,193.020446777344,193.445602416992,830000,"2015-03-12","FMII"
193.445602416992,193.445602416992,193.445602416992,193.445602416992,5e+05,"2015-03-13","FMII"
193.445602416992,193.445602416992,193.445602416992,193.445602416992,650000,"2015-03-16","FMII"
193.445602416992,193.870758056641,193.445602416992,193.870758056641,7e+05,"2015-03-17","FMII"
193.870758056641,193.870758056641,193.445602416992,193.445602416992,7e+05,"2015-03-18","FMII"
193.445602416992,193.445602416992,193.445602416992,193.445602416992,6e+05,"2015-03-19","FMII"
193.445602416992,193.445602416992,193.445602416992,193.445602416992,6e+05,"2015-03-20","FMII"
193.445602416992,193.445602416992,193.445602416992,193.445602416992,7e+05,"2015-03-23","FMII"
189.194046020508,191.744979858398,187.918579101562,191.744979858398,1e+05,"2015-03-24","FMII"
191.744979858398,191.744979858398,191.744979858398,191.744979858398,0,"2015-03-25","FMII"
184.942504882812,191.31982421875,184.942504882812,191.31982421875,1200,"2015-03-26","FMII"
190.894668579102,191.31982421875,190.894668579102,191.31982421875,6e+05,"2015-03-27","FMII"
191.31982421875,191.744979858398,191.31982421875,191.744979858398,7e+05,"2015-03-30","FMII"
191.744979858398,191.744979858398,191.744979858398,191.744979858398,650000,"2015-03-31","FMII"
191.744979858398,191.744979858398,184.092193603516,190.894668579102,7e+05,"2015-04-01","FMII"
190.894668579102,191.31982421875,190.894668579102,191.31982421875,7e+05,"2015-04-02","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,7e+05,"2015-04-06","FMII"
191.31982421875,192.170135498047,191.31982421875,192.170135498047,8e+05,"2015-04-07","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,5e+05,"2015-04-08","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,6e+05,"2015-04-09","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,0,"2015-04-10","FMII"
192.170135498047,192.170135498047,192.170135498047,192.170135498047,0,"2015-04-13","FMII"
191.744979858398,191.744979858398,183.667037963867,191.31982421875,603000,"2015-04-14","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,1e+05,"2015-04-15","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,240000,"2015-04-16","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2015-04-17","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,450000,"2015-04-20","FMII"
190.894668579102,190.894668579102,190.894668579102,190.894668579102,3e+05,"2015-04-21","FMII"
190.894668579102,190.894668579102,190.894668579102,190.894668579102,0,"2015-04-22","FMII"
190.894668579102,191.31982421875,182.391571044922,191.31982421875,365000,"2015-04-23","FMII"
182.391571044922,191.31982421875,182.391571044922,191.31982421875,510000,"2015-04-24","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2015-04-27","FMII"
187.068267822266,190.044357299805,187.068267822266,190.044357299805,402000,"2015-04-28","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,0,"2015-04-29","FMII"
187.068267822266,189.619201660156,187.068267822266,189.619201660156,360000,"2015-04-30","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,5e+05,"2015-05-04","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,0,"2015-05-05","FMII"
190.044357299805,190.469512939453,190.044357299805,190.469512939453,450000,"2015-05-06","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,0,"2015-05-07","FMII"
187.068267822266,190.044357299805,187.068267822266,190.044357299805,380000,"2015-05-08","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,0,"2015-05-11","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,0,"2015-05-12","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,0,"2015-05-13","FMII"
187.068267822266,190.044357299805,187.068267822266,190.044357299805,460000,"2015-05-15","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,0,"2015-05-18","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,5e+05,"2015-05-19","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,4e+05,"2015-05-20","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,350000,"2015-05-21","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,0,"2015-05-22","FMII"
190.044357299805,190.044357299805,190.044357299805,190.044357299805,0,"2015-05-25","FMII"
190.044357299805,190.469512939453,190.044357299805,190.469512939453,550000,"2015-05-26","FMII"
182.81672668457,182.81672668457,182.81672668457,182.81672668457,5000,"2015-05-27","FMII"
188.768890380859,189.194046020508,188.768890380859,189.194046020508,3e+05,"2015-05-28","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,0,"2015-05-29","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,0,"2015-06-01","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,390000,"2015-06-03","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,0,"2015-06-04","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,0,"2015-06-05","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,3e+05,"2015-06-08","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,0,"2015-06-09","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,0,"2015-06-10","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,450000,"2015-06-11","FMII"
181.966415405273,189.194046020508,181.541259765625,189.194046020508,320000,"2015-06-12","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,0,"2015-06-15","FMII"
189.194046020508,189.619201660156,189.194046020508,189.619201660156,450000,"2015-06-16","FMII"
189.619201660156,189.619201660156,189.619201660156,189.619201660156,0,"2015-06-17","FMII"
189.619201660156,189.619201660156,189.619201660156,189.619201660156,350000,"2015-06-18","FMII"
189.619201660156,189.619201660156,189.619201660156,189.619201660156,0,"2015-06-19","FMII"
189.619201660156,189.619201660156,189.619201660156,189.619201660156,0,"2015-06-22","FMII"
189.619201660156,189.619201660156,189.619201660156,189.619201660156,3e+05,"2015-06-23","FMII"
189.619201660156,189.619201660156,189.619201660156,189.619201660156,0,"2015-06-24","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,450000,"2015-06-25","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,0,"2015-06-26","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,0,"2015-06-29","FMII"
187.068267822266,189.194046020508,187.068267822266,189.194046020508,150000,"2015-06-30","FMII"
189.194046020508,189.194046020508,189.194046020508,189.194046020508,0,"2015-07-01","FMII"
189.194046020508,189.619201660156,182.81672668457,189.619201660156,605000,"2015-07-02","FMII"
189.619201660156,189.619201660156,189.619201660156,189.619201660156,0,"2015-07-03","FMII"
189.619201660156,189.619201660156,189.619201660156,189.619201660156,0,"2015-07-06","FMII"
182.391571044922,189.619201660156,182.391571044922,189.619201660156,305000,"2015-07-07","FMII"
182.391571044922,182.391571044922,182.391571044922,182.391571044922,2000,"2015-07-08","FMII"
178.990325927734,178.990325927734,178.990325927734,178.990325927734,1000,"2015-07-09","FMII"
182.81672668457,182.81672668457,182.81672668457,182.81672668457,3e+05,"2015-07-10","FMII"
183.241882324219,184.942504882812,178.565170288086,184.942504882812,522300,"2015-07-13","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,2000,"2015-07-14","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,320000,"2015-07-15","FMII"
178.990325927734,178.990325927734,178.990325927734,178.990325927734,3e+05,"2015-07-22","FMII"
178.990325927734,178.990325927734,178.990325927734,178.990325927734,0,"2015-07-23","FMII"
178.990325927734,178.990325927734,178.990325927734,178.990325927734,0,"2015-07-24","FMII"
178.990325927734,178.990325927734,178.990325927734,178.990325927734,0,"2015-07-27","FMII"
178.990325927734,178.990325927734,178.990325927734,178.990325927734,0,"2015-07-28","FMII"
178.990325927734,178.990325927734,178.990325927734,178.990325927734,0,"2015-07-29","FMII"
178.565170288086,180.690948486328,177.289703369141,180.690948486328,720300,"2015-07-30","FMII"
178.565170288086,182.81672668457,178.565170288086,182.81672668457,790000,"2015-07-31","FMII"
182.81672668457,183.667037963867,182.81672668457,183.667037963867,570000,"2015-08-03","FMII"
183.667037963867,183.667037963867,183.667037963867,183.667037963867,520000,"2015-08-04","FMII"
183.667037963867,184.942504882812,183.667037963867,184.942504882812,570000,"2015-08-05","FMII"
184.942504882812,184.942504882812,184.942504882812,184.942504882812,380000,"2015-08-06","FMII"
184.942504882812,184.942504882812,184.942504882812,184.942504882812,3e+05,"2015-08-07","FMII"
184.942504882812,184.942504882812,184.942504882812,184.942504882812,350000,"2015-08-10","FMII"
184.942504882812,184.942504882812,184.942504882812,184.942504882812,0,"2015-08-11","FMII"
177.289703369141,182.81672668457,177.289703369141,182.81672668457,123000,"2015-08-12","FMII"
182.81672668457,182.81672668457,182.81672668457,182.81672668457,0,"2015-08-13","FMII"
182.81672668457,182.81672668457,182.81672668457,182.81672668457,0,"2015-08-14","FMII"
175.589080810547,178.565170288086,175.163925170898,178.565170288086,20100,"2015-08-18","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,0,"2015-08-19","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,0,"2015-08-20","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,0,"2015-08-21","FMII"
174.313613891602,178.565170288086,174.313613891602,178.565170288086,175000,"2015-08-24","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,0,"2015-08-25","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,0,"2015-08-26","FMII"
178.565170288086,178.565170288086,178.565170288086,178.565170288086,0,"2015-08-27","FMII"
179.415481567383,180.26579284668,179.415481567383,180.26579284668,350000,"2015-08-28","FMII"
173.463302612305,177.289703369141,170.062072753906,177.289703369141,192000,"2015-08-31","FMII"
177.289703369141,177.289703369141,177.289703369141,177.289703369141,0,"2015-09-01","FMII"
165.810516357422,165.810516357422,165.810516357422,165.810516357422,2000,"2015-09-02","FMII"
170.062072753906,172.187850952148,170.062072753906,172.187850952148,3e+05,"2015-09-03","FMII"
172.187850952148,172.187850952148,172.187850952148,172.187850952148,0,"2015-09-04","FMII"
172.187850952148,172.187850952148,172.187850952148,172.187850952148,0,"2015-09-07","FMII"
172.187850952148,172.187850952148,172.187850952148,172.187850952148,0,"2015-09-08","FMII"
174.313613891602,175.163925170898,174.313613891602,175.163925170898,350000,"2015-09-09","FMII"
175.163925170898,175.163925170898,175.163925170898,175.163925170898,0,"2015-09-10","FMII"
175.163925170898,175.163925170898,175.163925170898,175.163925170898,0,"2015-09-11","FMII"
175.163925170898,175.163925170898,175.163925170898,175.163925170898,0,"2015-09-14","FMII"
175.163925170898,175.163925170898,175.163925170898,175.163925170898,0,"2015-09-15","FMII"
175.163925170898,175.163925170898,175.163925170898,175.163925170898,0,"2015-09-16","FMII"
175.163925170898,176.439392089844,175.163925170898,176.439392089844,5e+05,"2015-09-17","FMII"
176.439392089844,176.439392089844,176.439392089844,176.439392089844,0,"2015-09-18","FMII"
176.439392089844,176.439392089844,176.439392089844,176.439392089844,0,"2015-09-21","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,1000,"2015-09-22","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,2e+05,"2015-09-23","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2015-09-25","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2015-09-28","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2015-09-29","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2015-09-30","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2015-10-01","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2015-10-02","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,2000,"2015-10-05","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,0,"2015-10-06","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,0,"2015-10-07","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,0,"2015-10-08","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,0,"2015-10-09","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,350000,"2015-10-12","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,0,"2015-10-13","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,0,"2015-10-15","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,0,"2015-10-16","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,0,"2015-10-19","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,0,"2015-10-20","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,0,"2015-10-21","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,0,"2015-10-22","FMII"
163.68473815918,163.68473815918,163.68473815918,163.68473815918,0,"2015-10-23","FMII"
162.834426879883,162.834426879883,162.834426879883,162.834426879883,3e+05,"2015-10-26","FMII"
162.834426879883,162.834426879883,162.834426879883,162.834426879883,420000,"2015-10-27","FMII"
163.68473815918,164.109893798828,163.68473815918,164.109893798828,350000,"2015-10-28","FMII"
164.109893798828,164.109893798828,164.109893798828,164.109893798828,0,"2015-10-29","FMII"
164.109893798828,164.109893798828,164.109893798828,164.109893798828,0,"2015-10-30","FMII"
164.109893798828,164.109893798828,164.109893798828,164.109893798828,0,"2015-11-02","FMII"
162.834426879883,162.834426879883,162.834426879883,162.834426879883,520000,"2015-11-03","FMII"
164.109893798828,164.109893798828,164.109893798828,164.109893798828,945000,"2015-11-04","FMII"
164.109893798828,164.109893798828,164.109893798828,164.109893798828,1146800,"2015-11-05","FMII"
164.535049438477,165.385360717773,164.535049438477,165.385360717773,894400,"2015-11-06","FMII"
165.385360717773,165.385360717773,165.385360717773,165.385360717773,0,"2015-11-09","FMII"
165.385360717773,165.385360717773,165.385360717773,165.385360717773,0,"2015-11-10","FMII"
165.385360717773,165.385360717773,165.385360717773,165.385360717773,0,"2015-11-11","FMII"
165.810516357422,167.936294555664,165.810516357422,167.936294555664,1040000,"2015-11-12","FMII"
167.936294555664,170.062072753906,167.936294555664,170.062072753906,850000,"2015-11-13","FMII"
170.487228393555,170.487228393555,170.487228393555,170.487228393555,760000,"2015-11-16","FMII"
170.912384033203,171.337539672852,170.912384033203,171.337539672852,950000,"2015-11-17","FMII"
171.337539672852,171.337539672852,171.337539672852,171.337539672852,670000,"2015-11-18","FMII"
171.337539672852,171.337539672852,171.337539672852,171.337539672852,0,"2015-11-19","FMII"
171.337539672852,171.7626953125,171.337539672852,171.7626953125,4e+05,"2015-11-20","FMII"
171.7626953125,171.7626953125,171.7626953125,171.7626953125,7e+05,"2015-11-23","FMII"
171.7626953125,171.7626953125,171.7626953125,171.7626953125,0,"2015-11-24","FMII"
171.7626953125,171.7626953125,171.7626953125,171.7626953125,0,"2015-11-25","FMII"
171.7626953125,171.7626953125,171.7626953125,171.7626953125,0,"2015-11-26","FMII"
171.7626953125,171.7626953125,171.7626953125,171.7626953125,0,"2015-11-27","FMII"
171.7626953125,171.7626953125,171.7626953125,171.7626953125,0,"2015-11-30","FMII"
171.7626953125,171.7626953125,171.7626953125,171.7626953125,4e+05,"2015-12-01","FMII"
171.337539672852,171.337539672852,171.337539672852,171.337539672852,820000,"2015-12-02","FMII"
171.337539672852,171.337539672852,171.337539672852,171.337539672852,0,"2015-12-03","FMII"
169.636917114258,169.636917114258,169.636917114258,169.636917114258,610000,"2015-12-04","FMII"
169.636917114258,169.636917114258,169.636917114258,169.636917114258,940000,"2015-12-07","FMII"
169.636917114258,169.636917114258,169.636917114258,169.636917114258,245400,"2015-12-08","FMII"
169.636917114258,169.636917114258,169.636917114258,169.636917114258,0,"2015-12-09","FMII"
169.636917114258,169.636917114258,169.636917114258,169.636917114258,0,"2015-12-10","FMII"
169.636917114258,169.636917114258,169.636917114258,169.636917114258,0,"2015-12-11","FMII"
170.062072753906,170.062072753906,170.062072753906,170.062072753906,1050000,"2015-12-14","FMII"
170.062072753906,191.31982421875,170.062072753906,191.31982421875,3172800,"2015-12-15","FMII"
191.744979858398,192.595291137695,187.068267822266,189.194046020508,578000,"2015-12-16","FMII"
189.619201660156,216.829132080078,189.619201660156,216.829132080078,610000,"2015-12-17","FMII"
218.95491027832,255.093109130859,218.95491027832,255.093109130859,375200,"2015-12-18","FMII"
255.093109130859,263.59619140625,233.835342407227,233.835342407227,154500,"2015-12-21","FMII"
225.332244873047,282.728179931641,225.332244873047,267.847747802734,1276600,"2015-12-22","FMII"
269.973541259766,303.985961914062,269.973541259766,303.985961914062,1467000,"2015-12-23","FMII"
306.111724853516,335.872589111328,306.111724853516,335.872589111328,1914400,"2015-12-28","FMII"
335.872589111328,337.998352050781,316.740600585938,323.117919921875,333800,"2015-12-29","FMII"
316.740600585938,340.124145507812,310.36328125,340.124145507812,893100,"2015-12-30","FMII"
333.746795654297,333.746795654297,318.866363525391,327.369476318359,30200,"2016-01-04","FMII"
327.369476318359,327.369476318359,303.985961914062,303.985961914062,24400,"2016-01-05","FMII"
323.117919921875,323.117919921875,276.350860595703,301.860168457031,50200,"2016-01-06","FMII"
301.860168457031,301.860168457031,301.860168457031,301.860168457031,0,"2016-01-07","FMII"
301.860168457031,301.860168457031,301.860168457031,301.860168457031,100,"2016-01-08","FMII"
301.860168457031,301.860168457031,301.860168457031,301.860168457031,0,"2016-01-11","FMII"
303.985961914062,310.36328125,274.22509765625,310.36328125,444000,"2016-01-12","FMII"
310.36328125,318.866363525391,282.728179931641,318.866363525391,585600,"2016-01-13","FMII"
318.866363525391,318.866363525391,318.866363525391,318.866363525391,0,"2016-01-14","FMII"
318.866363525391,331.621032714844,318.866363525391,331.621032714844,238500,"2016-01-15","FMII"
331.621032714844,331.621032714844,299.734405517578,329.495269775391,349800,"2016-01-18","FMII"
329.495269775391,342.249908447266,299.734405517578,342.249908447266,618100,"2016-01-19","FMII"
342.249908447266,342.249908447266,312.489044189453,329.495269775391,22000,"2016-01-20","FMII"
327.369476318359,327.369476318359,297.608612060547,297.608612060547,160100,"2016-01-21","FMII"
308.237487792969,308.237487792969,276.350860595703,289.105529785156,209600,"2016-01-22","FMII"
263.59619140625,276.350860595703,261.470428466797,272.099304199219,5300,"2016-01-25","FMII"
272.099304199219,274.22509765625,265.721984863281,269.973541259766,101600,"2016-01-26","FMII"
310.36328125,310.36328125,244.464218139648,244.464218139648,24100,"2016-01-27","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,100,"2016-01-28","FMII"
263.59619140625,263.59619140625,263.59619140625,263.59619140625,100,"2016-01-29","FMII"
263.59619140625,263.59619140625,263.59619140625,263.59619140625,100,"2016-02-01","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,200,"2016-02-02","FMII"
214.703353881836,214.703353881836,214.703353881836,214.703353881836,154100,"2016-02-03","FMII"
193.445602416992,214.703353881836,193.445602416992,214.703353881836,436700,"2016-02-04","FMII"
214.703353881836,214.703353881836,193.445602416992,194.295913696289,222500,"2016-02-05","FMII"
187.068267822266,187.068267822266,175.589080810547,175.589080810547,158300,"2016-02-09","FMII"
175.589080810547,175.589080810547,175.589080810547,175.589080810547,62000,"2016-02-10","FMII"
175.589080810547,175.589080810547,175.589080810547,175.589080810547,80000,"2016-02-11","FMII"
170.062072753906,170.062072753906,163.68473815918,163.68473815918,221700,"2016-02-12","FMII"
163.68473815918,163.68473815918,161.558959960938,161.558959960938,306400,"2016-02-15","FMII"
161.558959960938,161.558959960938,161.558959960938,161.558959960938,272000,"2016-02-16","FMII"
161.558959960938,161.558959960938,159.433181762695,161.558959960938,240000,"2016-02-17","FMII"
161.558959960938,161.558959960938,159.433181762695,159.433181762695,220400,"2016-02-18","FMII"
159.433181762695,159.433181762695,159.433181762695,159.433181762695,204000,"2016-02-19","FMII"
159.433181762695,159.858337402344,159.433181762695,159.858337402344,342100,"2016-02-22","FMII"
159.858337402344,159.858337402344,159.858337402344,159.858337402344,30000,"2016-02-23","FMII"
159.858337402344,160.283493041992,159.858337402344,159.858337402344,295400,"2016-02-24","FMII"
159.858337402344,160.283493041992,159.858337402344,160.283493041992,340000,"2016-02-25","FMII"
160.283493041992,160.283493041992,160.283493041992,160.283493041992,120000,"2016-02-26","FMII"
160.283493041992,160.283493041992,160.283493041992,160.283493041992,173000,"2016-02-29","FMII"
160.283493041992,161.558959960938,160.283493041992,161.558959960938,535300,"2016-03-01","FMII"
161.558959960938,161.558959960938,161.558959960938,161.558959960938,160000,"2016-03-02","FMII"
161.558959960938,161.984115600586,161.558959960938,161.984115600586,350700,"2016-03-03","FMII"
161.984115600586,161.984115600586,161.984115600586,161.984115600586,0,"2016-03-04","FMII"
161.984115600586,162.409271240234,161.984115600586,162.409271240234,350200,"2016-03-07","FMII"
162.409271240234,162.409271240234,162.409271240234,162.409271240234,0,"2016-03-08","FMII"
162.409271240234,162.409271240234,162.409271240234,162.409271240234,210000,"2016-03-10","FMII"
162.409271240234,162.409271240234,162.409271240234,162.409271240234,0,"2016-03-11","FMII"
162.409271240234,162.409271240234,162.409271240234,162.409271240234,0,"2016-03-14","FMII"
153.055862426758,155.181640625,133.07356262207,133.07356262207,108000,"2016-03-15","FMII"
140.301208496094,146.253372192383,140.301208496094,146.253372192383,9800,"2016-03-16","FMII"
153.055862426758,153.906173706055,147.10368347168,148.804306030273,510900,"2016-03-17","FMII"
156.031951904297,156.457107543945,156.031951904297,156.457107543945,10100,"2016-03-18","FMII"
158.582885742188,161.558959960938,158.582885742188,161.558959960938,324300,"2016-03-21","FMII"
153.481018066406,167.936294555664,153.481018066406,167.936294555664,370700,"2016-03-22","FMII"
167.936294555664,172.187850952148,167.936294555664,172.187850952148,351600,"2016-03-23","FMII"
172.187850952148,175.589080810547,172.187850952148,175.589080810547,37100,"2016-03-24","FMII"
175.589080810547,175.589080810547,175.589080810547,175.589080810547,215000,"2016-03-28","FMII"
176.014236450195,180.690948486328,176.014236450195,180.690948486328,279900,"2016-03-29","FMII"
182.81672668457,187.068267822266,182.81672668457,187.068267822266,225100,"2016-03-30","FMII"
191.31982421875,197.697158813477,191.31982421875,197.697158813477,207100,"2016-03-31","FMII"
196.84684753418,197.272003173828,191.31982421875,197.272003173828,240100,"2016-04-01","FMII"
197.272003173828,197.272003173828,197.272003173828,197.272003173828,212500,"2016-04-04","FMII"
195.571380615234,198.122314453125,195.571380615234,198.122314453125,235200,"2016-04-05","FMII"
198.122314453125,198.547470092773,198.122314453125,198.547470092773,257500,"2016-04-06","FMII"
198.547470092773,199.822937011719,187.068267822266,199.822937011719,228500,"2016-04-07","FMII"
198.547470092773,198.547470092773,191.31982421875,198.547470092773,205100,"2016-04-08","FMII"
198.547470092773,198.547470092773,198.547470092773,198.547470092773,0,"2016-04-11","FMII"
198.547470092773,198.972625732422,198.547470092773,198.972625732422,217500,"2016-04-12","FMII"
198.972625732422,198.972625732422,198.972625732422,198.972625732422,0,"2016-04-13","FMII"
198.972625732422,198.972625732422,198.972625732422,198.972625732422,0,"2016-04-14","FMII"
198.972625732422,198.972625732422,198.972625732422,198.972625732422,0,"2016-04-15","FMII"
198.972625732422,198.972625732422,198.972625732422,198.972625732422,0,"2016-04-18","FMII"
198.972625732422,198.972625732422,198.972625732422,198.972625732422,0,"2016-04-19","FMII"
198.972625732422,198.972625732422,198.972625732422,198.972625732422,0,"2016-04-20","FMII"
200.673248291016,201.948699951172,200.673248291016,201.948699951172,295000,"2016-04-21","FMII"
201.948699951172,240.212677001953,201.948699951172,202.799011230469,2192000,"2016-04-22","FMII"
208.326034545898,208.326034545898,208.326034545898,208.326034545898,100,"2016-04-25","FMII"
208.326034545898,208.326034545898,208.326034545898,208.326034545898,0,"2016-04-26","FMII"
208.326034545898,257.218872070312,208.326034545898,208.326034545898,849700,"2016-04-27","FMII"
208.326034545898,208.326034545898,208.326034545898,208.326034545898,0,"2016-04-28","FMII"
255.093109130859,255.093109130859,233.835342407227,255.093109130859,200,"2016-04-29","FMII"
255.093109130859,310.36328125,229.583786010742,229.583786010742,47400,"2016-05-02","FMII"
250.841552734375,272.099304199219,221.080688476562,221.080688476562,1170200,"2016-05-03","FMII"
221.080688476562,242.338439941406,221.080688476562,221.080688476562,10100,"2016-05-04","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,700,"2016-05-09","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,100,"2016-05-10","FMII"
195.571380615234,195.571380615234,195.571380615234,195.571380615234,1000,"2016-05-11","FMII"
195.571380615234,196.421691894531,195.571380615234,196.421691894531,205000,"2016-05-12","FMII"
196.421691894531,196.421691894531,196.421691894531,196.421691894531,320000,"2016-05-13","FMII"
195.571380615234,195.571380615234,195.571380615234,195.571380615234,235000,"2016-05-16","FMII"
194.721069335938,194.721069335938,194.721069335938,194.721069335938,105000,"2016-05-17","FMII"
194.721069335938,194.721069335938,194.721069335938,194.721069335938,0,"2016-05-18","FMII"
233.835342407227,233.835342407227,178.565170288086,193.870758056641,3,"2016-05-19","FMII"
233.835342407227,233.835342407227,193.870758056641,193.870758056641,3,"2016-05-20","FMII"
193.870758056641,193.870758056641,193.870758056641,193.870758056641,200,"2016-05-23","FMII"
193.870758056641,198.972625732422,193.870758056641,193.870758056641,1600,"2016-05-24","FMII"
233.835342407227,233.835342407227,193.870758056641,193.870758056641,10300,"2016-05-25","FMII"
193.870758056641,193.870758056641,193.870758056641,193.870758056641,0,"2016-05-26","FMII"
193.870758056641,197.272003173828,193.870758056641,197.272003173828,310800,"2016-05-27","FMII"
188.768890380859,196.421691894531,188.768890380859,196.421691894531,5200,"2016-05-30","FMII"
195.571380615234,195.571380615234,195.571380615234,195.571380615234,207500,"2016-05-31","FMII"
195.571380615234,195.571380615234,195.571380615234,195.571380615234,207500,"2016-06-01","FMII"
240.212677001953,240.212677001953,195.571380615234,195.571380615234,215100,"2016-06-02","FMII"
195.571380615234,195.571380615234,195.571380615234,195.571380615234,190000,"2016-06-03","FMII"
195.571380615234,195.571380615234,195.571380615234,195.571380615234,0,"2016-06-06","FMII"
195.571380615234,198.122314453125,195.571380615234,198.122314453125,313000,"2016-06-07","FMII"
198.122314453125,198.122314453125,198.122314453125,198.122314453125,0,"2016-06-08","FMII"
199.822937011719,204.074478149414,198.122314453125,204.074478149414,438500,"2016-06-09","FMII"
204.074478149414,204.074478149414,204.074478149414,204.074478149414,215000,"2016-06-10","FMII"
204.074478149414,204.074478149414,195.571380615234,204.074478149414,200,"2016-06-13","FMII"
204.074478149414,204.074478149414,204.074478149414,204.074478149414,210000,"2016-06-14","FMII"
195.571380615234,202.37385559082,195.571380615234,202.37385559082,215100,"2016-06-15","FMII"
201.523544311523,202.37385559082,201.523544311523,202.37385559082,207500,"2016-06-16","FMII"
202.37385559082,203.224166870117,202.37385559082,203.224166870117,305500,"2016-06-17","FMII"
198.972625732422,203.224166870117,198.972625732422,203.224166870117,105000,"2016-06-20","FMII"
206.625411987305,212.577590942383,206.625411987305,212.577590942383,292500,"2016-06-21","FMII"
216.829132080078,233.835342407227,216.829132080078,233.835342407227,506000,"2016-06-22","FMII"
233.835342407227,259.344665527344,233.835342407227,259.344665527344,477600,"2016-06-23","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,1e+05,"2016-06-24","FMII"
233.835342407227,259.344665527344,233.835342407227,259.344665527344,168800,"2016-06-27","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,0,"2016-06-28","FMII"
255.093109130859,259.344665527344,255.093109130859,259.344665527344,7200,"2016-06-29","FMII"
255.093109130859,259.344665527344,255.093109130859,259.344665527344,7200,"2016-06-30","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,0,"2016-07-01","FMII"
259.344665527344,267.847747802734,259.344665527344,267.847747802734,357500,"2016-07-11","FMII"
267.847747802734,272.099304199219,267.847747802734,272.099304199219,370000,"2016-07-12","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2016-07-13","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,312500,"2016-07-14","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,402500,"2016-07-15","FMII"
272.099304199219,274.22509765625,272.099304199219,274.22509765625,332500,"2016-07-18","FMII"
274.22509765625,276.350860595703,274.22509765625,276.350860595703,305400,"2016-07-19","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,0,"2016-07-20","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,0,"2016-07-21","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,0,"2016-07-22","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,0,"2016-07-25","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,1070100,"2016-07-26","FMII"
274.22509765625,274.22509765625,274.22509765625,274.22509765625,1010000,"2016-07-27","FMII"
274.22509765625,274.22509765625,269.973541259766,269.973541259766,523000,"2016-07-28","FMII"
269.973541259766,269.973541259766,269.973541259766,269.973541259766,0,"2016-07-29","FMII"
269.973541259766,272.099304199219,255.093109130859,272.099304199219,296000,"2016-08-01","FMII"
255.093109130859,331.621032714844,255.093109130859,331.621032714844,692300,"2016-08-02","FMII"
314.614837646484,314.614837646484,314.614837646484,314.614837646484,50000,"2016-08-03","FMII"
284.853973388672,314.614837646484,284.853973388672,284.853973388672,20700,"2016-08-04","FMII"
282.728179931641,284.853973388672,282.728179931641,284.853973388672,353000,"2016-08-05","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,305000,"2016-08-08","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,0,"2016-08-09","FMII"
280.602416992188,280.602416992188,280.602416992188,280.602416992188,495000,"2016-08-10","FMII"
280.602416992188,280.602416992188,280.602416992188,280.602416992188,0,"2016-08-11","FMII"
280.602416992188,280.602416992188,280.602416992188,280.602416992188,0,"2016-08-12","FMII"
257.218872070312,276.350860595703,252.967330932617,276.350860595703,106800,"2016-08-15","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,0,"2016-08-16","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,0,"2016-08-18","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,0,"2016-08-19","FMII"
276.350860595703,280.602416992188,276.350860595703,280.602416992188,405000,"2016-08-22","FMII"
280.602416992188,280.602416992188,280.602416992188,280.602416992188,0,"2016-08-23","FMII"
280.602416992188,280.602416992188,280.602416992188,280.602416992188,0,"2016-08-24","FMII"
280.602416992188,280.602416992188,280.602416992188,280.602416992188,0,"2016-08-25","FMII"
280.602416992188,280.602416992188,280.602416992188,280.602416992188,0,"2016-08-26","FMII"
278.476623535156,278.476623535156,278.476623535156,278.476623535156,325000,"2016-08-29","FMII"
278.476623535156,278.476623535156,278.476623535156,278.476623535156,0,"2016-08-30","FMII"
278.476623535156,280.602416992188,278.476623535156,280.602416992188,300100,"2016-08-31","FMII"
280.602416992188,280.602416992188,280.602416992188,280.602416992188,0,"2016-09-01","FMII"
280.602416992188,280.602416992188,280.602416992188,280.602416992188,0,"2016-09-02","FMII"
280.602416992188,280.602416992188,280.602416992188,280.602416992188,0,"2016-09-05","FMII"
280.602416992188,282.728179931641,280.602416992188,282.728179931641,316000,"2016-09-06","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,0,"2016-09-07","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,0,"2016-09-08","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,0,"2016-09-09","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,0,"2016-09-13","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,50000,"2016-09-14","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,0,"2016-09-15","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,0,"2016-09-16","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,0,"2016-09-19","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,0,"2016-09-20","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,205000,"2016-09-21","FMII"
282.728179931641,284.853973388672,282.728179931641,284.853973388672,245000,"2016-09-22","FMII"
284.853973388672,284.853973388672,284.853973388672,284.853973388672,210000,"2016-09-23","FMII"
284.853973388672,284.853973388672,282.728179931641,282.728179931641,209000,"2016-09-26","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,170000,"2016-09-27","FMII"
282.728179931641,282.728179931641,276.350860595703,276.350860595703,233200,"2016-09-28","FMII"
278.476623535156,282.728179931641,278.476623535156,282.728179931641,210000,"2016-09-29","FMII"
282.728179931641,284.853973388672,282.728179931641,284.853973388672,220000,"2016-09-30","FMII"
284.853973388672,284.853973388672,284.853973388672,284.853973388672,0,"2016-10-03","FMII"
284.853973388672,289.105529785156,284.853973388672,289.105529785156,247500,"2016-10-04","FMII"
289.105529785156,289.105529785156,289.105529785156,289.105529785156,105000,"2016-10-05","FMII"
289.105529785156,291.231292724609,280.602416992188,280.602416992188,270000,"2016-10-06","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,50000,"2016-10-07","FMII"
276.350860595703,276.350860595703,267.847747802734,267.847747802734,220100,"2016-10-10","FMII"
267.847747802734,267.847747802734,265.721984863281,265.721984863281,205000,"2016-10-11","FMII"
263.59619140625,263.59619140625,259.344665527344,259.344665527344,245100,"2016-10-12","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,210000,"2016-10-13","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,336300,"2016-10-14","FMII"
259.344665527344,265.721984863281,259.344665527344,265.721984863281,250000,"2016-10-17","FMII"
265.721984863281,267.847747802734,265.721984863281,267.847747802734,2e+05,"2016-10-18","FMII"
263.59619140625,263.59619140625,259.344665527344,259.344665527344,310000,"2016-10-19","FMII"
259.344665527344,259.344665527344,252.967330932617,252.967330932617,270000,"2016-10-20","FMII"
252.967330932617,252.967330932617,246.589996337891,246.589996337891,210200,"2016-10-21","FMII"
246.589996337891,246.589996337891,246.589996337891,246.589996337891,190300,"2016-10-24","FMII"
246.589996337891,246.589996337891,242.338439941406,242.338439941406,230000,"2016-10-25","FMII"
244.464218139648,244.464218139648,218.95491027832,218.95491027832,236200,"2016-10-26","FMII"
218.95491027832,218.95491027832,197.272003173828,197.272003173828,17800,"2016-10-27","FMII"
198.972625732422,204.074478149414,179.415481567383,204.074478149414,393600,"2016-10-28","FMII"
204.074478149414,208.326034545898,204.074478149414,208.326034545898,293500,"2016-10-31","FMII"
208.326034545898,210.026657104492,208.326034545898,210.026657104492,107200,"2016-11-01","FMII"
209.176345825195,209.176345825195,208.326034545898,208.326034545898,6100,"2016-11-02","FMII"
208.326034545898,208.326034545898,208.326034545898,208.326034545898,157000,"2016-11-03","FMII"
208.326034545898,208.326034545898,187.918579101562,208.326034545898,242800,"2016-11-04","FMII"
208.326034545898,208.326034545898,199.822937011719,208.326034545898,51000,"2016-11-07","FMII"
207.475723266602,207.475723266602,207.475723266602,207.475723266602,205000,"2016-11-08","FMII"
208.326034545898,208.326034545898,207.475723266602,207.475723266602,166000,"2016-11-09","FMII"
208.326034545898,208.326034545898,208.326034545898,208.326034545898,1e+05,"2016-11-10","FMII"
208.326034545898,208.326034545898,208.326034545898,208.326034545898,0,"2016-11-11","FMII"
208.326034545898,208.326034545898,208.326034545898,208.326034545898,0,"2016-11-14","FMII"
199.822937011719,199.822937011719,187.918579101562,187.918579101562,2800,"2016-11-15","FMII"
187.918579101562,198.972625732422,169.211761474609,178.565170288086,210500,"2016-11-16","FMII"
182.81672668457,187.068267822266,161.558959960938,170.062072753906,51000,"2016-11-17","FMII"
174.313613891602,178.565170288086,174.313613891602,178.565170288086,326900,"2016-11-18","FMII"
180.26579284668,182.81672668457,180.26579284668,182.81672668457,4,"2016-11-21","FMII"
183.667037963867,186.217971801758,183.667037963867,186.217971801758,150000,"2016-11-22","FMII"
186.217971801758,187.068267822266,186.217971801758,187.068267822266,235100,"2016-11-23","FMII"
187.068267822266,187.068267822266,178.565170288086,178.565170288086,110200,"2016-11-24","FMII"
187.068267822266,187.068267822266,186.217971801758,187.068267822266,181000,"2016-11-25","FMII"
187.068267822266,214.703353881836,187.068267822266,214.703353881836,200,"2016-11-28","FMII"
193.870758056641,193.870758056641,193.870758056641,193.870758056641,1500,"2016-11-29","FMII"
199.822937011719,204.074478149414,177.714859008789,204.074478149414,238600,"2016-11-30","FMII"
204.074478149414,206.625411987305,187.068267822266,204.074478149414,257300,"2016-12-01","FMII"
204.074478149414,204.074478149414,204.074478149414,204.074478149414,108200,"2016-12-02","FMII"
204.074478149414,204.074478149414,204.074478149414,204.074478149414,207500,"2016-12-05","FMII"
204.924789428711,204.924789428711,204.924789428711,204.924789428711,221900,"2016-12-06","FMII"
204.924789428711,204.924789428711,204.924789428711,204.924789428711,177500,"2016-12-07","FMII"
204.924789428711,205.775100708008,204.924789428711,205.775100708008,190500,"2016-12-08","FMII"
205.775100708008,205.775100708008,205.775100708008,205.775100708008,0,"2016-12-09","FMII"
205.775100708008,205.775100708008,205.775100708008,205.775100708008,0,"2016-12-13","FMII"
205.775100708008,205.775100708008,204.074478149414,204.074478149414,103900,"2016-12-14","FMII"
204.074478149414,204.924789428711,187.918579101562,204.924789428711,164200,"2016-12-15","FMII"
204.924789428711,204.924789428711,204.074478149414,204.074478149414,216400,"2016-12-16","FMII"
204.074478149414,204.924789428711,204.074478149414,204.924789428711,125000,"2016-12-19","FMII"
204.924789428711,204.924789428711,204.924789428711,204.924789428711,0,"2016-12-20","FMII"
204.924789428711,204.924789428711,187.918579101562,187.918579101562,207600,"2016-12-21","FMII"
195.571380615234,195.571380615234,195.571380615234,195.571380615234,205000,"2016-12-22","FMII"
187.918579101562,187.918579101562,187.918579101562,187.918579101562,100,"2016-12-23","FMII"
187.918579101562,187.918579101562,187.918579101562,187.918579101562,100,"2016-12-27","FMII"
189.619201660156,199.822937011719,189.619201660156,199.822937011719,211600,"2016-12-28","FMII"
204.924789428711,212.577590942383,204.924789428711,212.577590942383,209800,"2016-12-29","FMII"
211.727279663086,212.577590942383,211.727279663086,212.577590942383,272500,"2016-12-30","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2017-01-02","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,100,"2017-01-03","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,182500,"2017-01-04","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2017-01-05","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2017-01-06","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2017-01-09","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2017-01-10","FMII"
212.577590942383,216.829132080078,212.577590942383,216.829132080078,188200,"2017-01-11","FMII"
216.829132080078,216.829132080078,216.829132080078,216.829132080078,209500,"2017-01-12","FMII"
216.829132080078,216.829132080078,216.829132080078,216.829132080078,0,"2017-01-13","FMII"
216.829132080078,216.829132080078,216.829132080078,216.829132080078,45000,"2017-01-16","FMII"
216.829132080078,216.829132080078,212.577590942383,214.703353881836,12200,"2017-01-17","FMII"
214.703353881836,214.703353881836,212.577590942383,212.577590942383,120000,"2017-01-18","FMII"
214.703353881836,216.829132080078,214.703353881836,216.829132080078,25000,"2017-01-19","FMII"
216.829132080078,216.829132080078,216.829132080078,216.829132080078,20000,"2017-01-20","FMII"
216.829132080078,216.829132080078,212.577590942383,212.577590942383,21000,"2017-01-23","FMII"
214.703353881836,216.829132080078,214.703353881836,216.829132080078,35000,"2017-01-24","FMII"
216.829132080078,216.829132080078,216.829132080078,216.829132080078,60000,"2017-01-25","FMII"
216.829132080078,218.95491027832,216.829132080078,218.95491027832,115000,"2017-01-26","FMII"
218.95491027832,218.95491027832,218.95491027832,218.95491027832,0,"2017-01-27","FMII"
218.95491027832,218.95491027832,218.95491027832,218.95491027832,100100,"2017-01-30","FMII"
216.829132080078,216.829132080078,216.829132080078,216.829132080078,1000,"2017-01-31","FMII"
216.829132080078,218.95491027832,216.829132080078,218.95491027832,58000,"2017-02-01","FMII"
218.95491027832,218.95491027832,218.95491027832,218.95491027832,70100,"2017-02-02","FMII"
218.95491027832,223.206466674805,218.95491027832,223.206466674805,132400,"2017-02-03","FMII"
223.206466674805,227.458023071289,223.206466674805,223.206466674805,65500,"2017-02-06","FMII"
227.458023071289,231.709564208984,227.458023071289,231.709564208984,197500,"2017-02-07","FMII"
231.709564208984,233.835342407227,231.709564208984,231.709564208984,151500,"2017-02-08","FMII"
231.709564208984,240.212677001953,209.176345825195,210.026657104492,249200,"2017-02-09","FMII"
210.026657104492,229.583786010742,210.026657104492,229.583786010742,59400,"2017-02-10","FMII"
229.583786010742,235.961120605469,229.583786010742,235.961120605469,249000,"2017-02-13","FMII"
235.961120605469,240.212677001953,235.961120605469,235.961120605469,165300,"2017-02-14","FMII"
235.961120605469,235.961120605469,235.961120605469,235.961120605469,0,"2017-02-15","FMII"
235.961120605469,238.086898803711,235.961120605469,238.086898803711,78500,"2017-02-16","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,90000,"2017-02-17","FMII"
238.086898803711,240.212677001953,208.326034545898,233.835342407227,114200,"2017-02-20","FMII"
235.961120605469,242.338439941406,235.961120605469,242.338439941406,255000,"2017-02-21","FMII"
244.464218139648,246.589996337891,238.086898803711,246.589996337891,219400,"2017-02-22","FMII"
246.589996337891,246.589996337891,246.589996337891,246.589996337891,118500,"2017-02-23","FMII"
246.589996337891,248.715774536133,246.589996337891,248.715774536133,257500,"2017-02-24","FMII"
250.841552734375,255.093109130859,250.841552734375,255.093109130859,243400,"2017-02-27","FMII"
255.093109130859,267.847747802734,255.093109130859,267.847747802734,338500,"2017-02-28","FMII"
267.847747802734,274.22509765625,267.847747802734,272.099304199219,280700,"2017-03-01","FMII"
272.099304199219,274.22509765625,272.099304199219,272.099304199219,70800,"2017-03-02","FMII"
274.22509765625,274.22509765625,274.22509765625,274.22509765625,137500,"2017-03-03","FMII"
274.22509765625,276.350860595703,272.099304199219,272.099304199219,171300,"2017-03-06","FMII"
272.099304199219,272.099304199219,267.847747802734,272.099304199219,210500,"2017-03-07","FMII"
272.099304199219,272.099304199219,227.458023071289,269.973541259766,186200,"2017-03-08","FMII"
267.847747802734,269.973541259766,267.847747802734,267.847747802734,57000,"2017-03-09","FMII"
267.847747802734,269.973541259766,267.847747802734,267.847747802734,152500,"2017-03-10","FMII"
267.847747802734,267.847747802734,267.847747802734,267.847747802734,121000,"2017-03-13","FMII"
267.847747802734,269.973541259766,267.847747802734,269.973541259766,175000,"2017-03-14","FMII"
267.847747802734,269.973541259766,267.847747802734,269.973541259766,131600,"2017-03-15","FMII"
269.973541259766,272.099304199219,269.973541259766,272.099304199219,180000,"2017-03-16","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,115000,"2017-03-17","FMII"
272.099304199219,272.099304199219,269.973541259766,269.973541259766,217600,"2017-03-20","FMII"
269.973541259766,272.099304199219,269.973541259766,272.099304199219,75000,"2017-03-21","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,90000,"2017-03-22","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,92000,"2017-03-23","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,67500,"2017-03-24","FMII"
269.973541259766,272.099304199219,269.973541259766,269.973541259766,127500,"2017-03-27","FMII"
269.973541259766,269.973541259766,269.973541259766,269.973541259766,1600,"2017-03-29","FMII"
267.847747802734,269.973541259766,267.847747802734,267.847747802734,165000,"2017-03-30","FMII"
267.847747802734,267.847747802734,265.721984863281,265.721984863281,64800,"2017-03-31","FMII"
267.847747802734,269.973541259766,267.847747802734,269.973541259766,105500,"2017-04-03","FMII"
269.973541259766,269.973541259766,269.973541259766,269.973541259766,1e+05,"2017-04-04","FMII"
269.973541259766,269.973541259766,269.973541259766,269.973541259766,0,"2017-04-05","FMII"
269.973541259766,269.973541259766,267.847747802734,267.847747802734,52200,"2017-04-06","FMII"
267.847747802734,267.847747802734,267.847747802734,267.847747802734,0,"2017-04-07","FMII"
267.847747802734,269.973541259766,267.847747802734,269.973541259766,115000,"2017-04-10","FMII"
269.973541259766,269.973541259766,269.973541259766,269.973541259766,75000,"2017-04-11","FMII"
269.973541259766,269.973541259766,269.973541259766,269.973541259766,70100,"2017-04-12","FMII"
269.973541259766,272.099304199219,269.973541259766,269.973541259766,207700,"2017-04-13","FMII"
269.973541259766,269.973541259766,269.973541259766,269.973541259766,0,"2017-04-17","FMII"
269.973541259766,269.973541259766,269.973541259766,269.973541259766,0,"2017-04-18","FMII"
269.973541259766,269.973541259766,269.973541259766,269.973541259766,0,"2017-04-19","FMII"
269.973541259766,269.973541259766,265.721984863281,265.721984863281,92500,"2017-04-20","FMII"
265.721984863281,265.721984863281,265.721984863281,265.721984863281,100,"2017-04-21","FMII"
265.721984863281,265.721984863281,265.721984863281,265.721984863281,0,"2017-04-25","FMII"
265.721984863281,265.721984863281,265.721984863281,265.721984863281,0,"2017-04-26","FMII"
257.218872070312,263.59619140625,257.218872070312,261.470428466797,101100,"2017-04-27","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,0,"2017-04-28","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,0,"2017-05-02","FMII"
261.470428466797,261.470428466797,244.464218139648,261.470428466797,47300,"2017-05-03","FMII"
261.470428466797,263.59619140625,261.470428466797,261.470428466797,179400,"2017-05-04","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,50000,"2017-05-05","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,0,"2017-05-08","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,80000,"2017-05-09","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,1e+05,"2017-05-10","FMII"
261.470428466797,263.59619140625,261.470428466797,263.59619140625,220000,"2017-05-12","FMII"
263.59619140625,263.59619140625,263.59619140625,263.59619140625,50000,"2017-05-15","FMII"
263.59619140625,263.59619140625,263.59619140625,263.59619140625,55000,"2017-05-16","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,30000,"2017-05-17","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,20000,"2017-05-18","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,0,"2017-05-19","FMII"
261.470428466797,263.59619140625,261.470428466797,263.59619140625,175000,"2017-05-22","FMII"
263.59619140625,263.59619140625,263.59619140625,263.59619140625,0,"2017-05-23","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,90000,"2017-05-24","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,0,"2017-05-26","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,92500,"2017-05-29","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,0,"2017-05-30","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,0,"2017-05-31","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,0,"2017-06-01","FMII"
261.470428466797,261.470428466797,261.470428466797,261.470428466797,0,"2017-06-02","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,212200,"2017-06-05","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,0,"2017-06-06","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,0,"2017-06-07","FMII"
257.218872070312,257.218872070312,257.218872070312,257.218872070312,2e+05,"2017-06-08","FMII"
257.218872070312,257.218872070312,257.218872070312,257.218872070312,0,"2017-06-09","FMII"
257.218872070312,257.218872070312,257.218872070312,257.218872070312,0,"2017-06-12","FMII"
257.218872070312,257.218872070312,257.218872070312,257.218872070312,0,"2017-06-13","FMII"
257.218872070312,257.218872070312,257.218872070312,257.218872070312,0,"2017-06-14","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,105000,"2017-06-15","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-06-16","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,180500,"2017-06-19","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,177500,"2017-06-20","FMII"
255.093109130859,257.218872070312,255.093109130859,257.218872070312,305000,"2017-06-21","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,190000,"2017-06-22","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-06-23","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-06-26","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-06-27","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-06-28","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-06-29","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-06-30","FMII"
255.093109130859,255.093109130859,191.31982421875,252.967330932617,409200,"2017-07-03","FMII"
252.967330932617,257.218872070312,252.967330932617,257.218872070312,252300,"2017-07-04","FMII"
257.218872070312,257.218872070312,257.218872070312,257.218872070312,0,"2017-07-05","FMII"
257.218872070312,257.218872070312,257.218872070312,257.218872070312,0,"2017-07-06","FMII"
255.093109130859,257.218872070312,255.093109130859,257.218872070312,80000,"2017-07-07","FMII"
257.218872070312,257.218872070312,257.218872070312,257.218872070312,0,"2017-07-10","FMII"
252.967330932617,252.967330932617,252.967330932617,252.967330932617,135000,"2017-07-11","FMII"
252.967330932617,255.093109130859,252.967330932617,255.093109130859,50000,"2017-07-12","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,123000,"2017-07-13","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-07-14","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-07-17","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-07-18","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-07-19","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-07-20","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-07-21","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-07-24","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-07-25","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2017-07-26","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,145000,"2017-07-27","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2017-07-28","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,180000,"2017-07-31","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2017-08-01","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2017-08-02","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,130000,"2017-08-03","FMII"
250.841552734375,252.967330932617,250.841552734375,252.967330932617,175000,"2017-08-04","FMII"
252.967330932617,252.967330932617,252.967330932617,252.967330932617,0,"2017-08-07","FMII"
252.967330932617,252.967330932617,252.967330932617,252.967330932617,0,"2017-08-08","FMII"
252.967330932617,252.967330932617,252.967330932617,252.967330932617,0,"2017-08-09","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,207500,"2017-08-10","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2017-08-11","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,160000,"2017-08-14","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,0,"2017-08-15","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,0,"2017-08-16","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,0,"2017-08-17","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,100,"2017-08-18","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,0,"2017-08-21","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,0,"2017-08-22","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,0,"2017-08-23","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,0,"2017-08-24","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,0,"2017-08-25","FMII"
188.768890380859,246.589996337891,188.768890380859,246.589996337891,212000,"2017-08-28","FMII"
212.577590942383,244.464218139648,200.673248291016,244.464218139648,10300,"2017-08-29","FMII"
248.715774536133,248.715774536133,212.577590942383,242.338439941406,5800,"2017-08-30","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,15000,"2017-08-31","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2017-09-01","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2017-09-04","FMII"
229.583786010742,242.338439941406,216.829132080078,242.338439941406,3400,"2017-09-05","FMII"
244.464218139648,244.464218139648,189.619201660156,240.212677001953,300,"2017-09-06","FMII"
244.464218139648,244.464218139648,244.464218139648,244.464218139648,80000,"2017-09-07","FMII"
244.464218139648,244.464218139648,244.464218139648,244.464218139648,0,"2017-09-08","FMII"
244.464218139648,244.464218139648,244.464218139648,244.464218139648,100,"2017-09-11","FMII"
244.464218139648,244.464218139648,244.464218139648,244.464218139648,0,"2017-09-12","FMII"
195.571380615234,233.835342407227,195.571380615234,233.835342407227,200,"2017-09-13","FMII"
240.212677001953,240.212677001953,233.835342407227,233.835342407227,200,"2017-09-14","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-09-15","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-09-18","FMII"
227.458023071289,233.835342407227,227.458023071289,233.835342407227,100100,"2017-09-19","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-09-20","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-09-21","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-09-22","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-09-25","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-09-26","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-09-27","FMII"
231.709564208984,231.709564208984,208.326034545898,229.583786010742,112900,"2017-09-28","FMII"
233.835342407227,235.961120605469,233.835342407227,235.961120605469,106300,"2017-09-29","FMII"
235.961120605469,235.961120605469,235.961120605469,235.961120605469,0,"2017-10-02","FMII"
235.961120605469,235.961120605469,235.961120605469,235.961120605469,0,"2017-10-03","FMII"
235.961120605469,235.961120605469,235.961120605469,235.961120605469,0,"2017-10-04","FMII"
238.086898803711,240.212677001953,233.835342407227,233.835342407227,160100,"2017-10-05","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-10-06","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-10-09","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,180000,"2017-10-10","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-10-11","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-10-12","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-10-13","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-10-16","FMII"
229.583786010742,229.583786010742,193.020446777344,229.583786010742,2300,"2017-10-17","FMII"
231.709564208984,233.835342407227,212.577590942383,229.583786010742,201200,"2017-10-18","FMII"
229.583786010742,229.583786010742,229.583786010742,229.583786010742,0,"2017-10-19","FMII"
193.870758056641,229.583786010742,193.870758056641,229.583786010742,300,"2017-10-20","FMII"
193.020446777344,193.020446777344,193.020446777344,193.020446777344,100,"2017-10-23","FMII"
199.822937011719,221.080688476562,199.822937011719,221.080688476562,13600,"2017-10-24","FMII"
218.95491027832,225.332244873047,218.95491027832,225.332244873047,288000,"2017-10-25","FMII"
225.332244873047,225.332244873047,225.332244873047,225.332244873047,126200,"2017-10-26","FMII"
225.332244873047,227.458023071289,225.332244873047,227.458023071289,570000,"2017-10-27","FMII"
229.583786010742,229.583786010742,229.583786010742,229.583786010742,75000,"2017-10-30","FMII"
229.583786010742,229.583786010742,229.583786010742,229.583786010742,120000,"2017-10-31","FMII"
229.583786010742,229.583786010742,229.583786010742,229.583786010742,0,"2017-11-01","FMII"
229.583786010742,231.709564208984,229.583786010742,231.709564208984,250000,"2017-11-02","FMII"
231.709564208984,231.709564208984,231.709564208984,231.709564208984,2e+05,"2017-11-03","FMII"
231.709564208984,231.709564208984,227.458023071289,229.583786010742,217700,"2017-11-06","FMII"
227.458023071289,229.583786010742,227.458023071289,227.458023071289,212000,"2017-11-07","FMII"
227.458023071289,229.583786010742,227.458023071289,229.583786010742,320000,"2017-11-08","FMII"
229.583786010742,231.709564208984,229.583786010742,231.709564208984,202300,"2017-11-09","FMII"
229.583786010742,235.961120605469,229.583786010742,235.961120605469,596800,"2017-11-10","FMII"
231.709564208984,231.709564208984,231.709564208984,231.709564208984,110000,"2017-11-13","FMII"
231.709564208984,238.086898803711,231.709564208984,238.086898803711,301500,"2017-11-14","FMII"
238.086898803711,238.086898803711,233.835342407227,233.835342407227,249300,"2017-11-15","FMII"
233.835342407227,244.464218139648,233.835342407227,242.338439941406,488700,"2017-11-16","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,422300,"2017-11-17","FMII"
255.093109130859,255.093109130859,238.086898803711,244.464218139648,1019000,"2017-11-20","FMII"
242.338439941406,242.338439941406,242.338439941406,242.338439941406,470000,"2017-11-21","FMII"
242.338439941406,248.715774536133,229.583786010742,229.583786010742,592200,"2017-11-22","FMII"
233.835342407227,240.212677001953,233.835342407227,233.835342407227,350900,"2017-11-23","FMII"
233.835342407227,246.589996337891,233.835342407227,233.835342407227,386300,"2017-11-24","FMII"
233.835342407227,242.338439941406,233.835342407227,233.835342407227,542800,"2017-11-27","FMII"
233.835342407227,233.835342407227,229.583786010742,231.709564208984,325200,"2017-11-28","FMII"
229.583786010742,233.835342407227,229.583786010742,233.835342407227,261500,"2017-11-29","FMII"
231.709564208984,233.835342407227,231.709564208984,233.835342407227,301200,"2017-11-30","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2017-12-01","FMII"
233.835342407227,233.835342407227,231.709564208984,231.709564208984,515500,"2017-12-04","FMII"
229.583786010742,233.835342407227,229.583786010742,233.835342407227,693700,"2017-12-05","FMII"
229.583786010742,231.709564208984,229.583786010742,231.709564208984,240000,"2017-12-06","FMII"
231.709564208984,231.709564208984,231.709564208984,231.709564208984,301800,"2017-12-07","FMII"
227.458023071289,229.583786010742,227.458023071289,229.583786010742,120100,"2017-12-08","FMII"
229.583786010742,231.709564208984,227.458023071289,227.458023071289,1660500,"2017-12-11","FMII"
227.458023071289,227.458023071289,227.458023071289,227.458023071289,301200,"2017-12-12","FMII"
225.332244873047,227.458023071289,225.332244873047,227.458023071289,351800,"2017-12-13","FMII"
204.074478149414,227.458023071289,204.074478149414,227.458023071289,381700,"2017-12-14","FMII"
227.458023071289,227.458023071289,227.458023071289,227.458023071289,248600,"2017-12-15","FMII"
227.458023071289,227.458023071289,227.458023071289,227.458023071289,321800,"2017-12-18","FMII"
225.332244873047,225.332244873047,205.775100708008,223.206466674805,357600,"2017-12-19","FMII"
223.206466674805,223.206466674805,221.080688476562,221.080688476562,552600,"2017-12-20","FMII"
218.95491027832,221.080688476562,218.95491027832,221.080688476562,451300,"2017-12-21","FMII"
212.577590942383,235.961120605469,212.577590942383,235.961120605469,632300,"2017-12-22","FMII"
235.961120605469,235.961120605469,235.961120605469,235.961120605469,0,"2017-12-25","FMII"
235.961120605469,235.961120605469,235.961120605469,235.961120605469,0,"2017-12-26","FMII"
221.080688476562,227.458023071289,221.080688476562,227.458023071289,354600,"2017-12-27","FMII"
223.206466674805,223.206466674805,221.080688476562,221.080688476562,280400,"2017-12-28","FMII"
218.95491027832,218.95491027832,218.95491027832,218.95491027832,3414500,"2017-12-29","FMII"
218.95491027832,218.95491027832,218.95491027832,218.95491027832,0,"2018-01-01","FMII"
216.829132080078,216.829132080078,216.829132080078,216.829132080078,381900,"2018-01-02","FMII"
212.577590942383,214.703353881836,212.577590942383,214.703353881836,451300,"2018-01-03","FMII"
212.577590942383,214.703353881836,212.577590942383,214.703353881836,381200,"2018-01-04","FMII"
214.703353881836,240.212677001953,214.703353881836,233.835342407227,1051800,"2018-01-05","FMII"
233.835342407227,233.835342407227,212.577590942383,233.835342407227,784700,"2018-01-08","FMII"
229.583786010742,229.583786010742,229.583786010742,229.583786010742,563700,"2018-01-09","FMII"
225.332244873047,225.332244873047,225.332244873047,225.332244873047,601100,"2018-01-10","FMII"
225.332244873047,225.332244873047,223.206466674805,223.206466674805,400600,"2018-01-11","FMII"
221.080688476562,223.206466674805,221.080688476562,223.206466674805,710300,"2018-01-12","FMII"
223.206466674805,244.464218139648,223.206466674805,242.338439941406,537300,"2018-01-15","FMII"
238.086898803711,242.338439941406,238.086898803711,242.338439941406,922600,"2018-01-16","FMII"
250.841552734375,250.841552734375,242.338439941406,246.589996337891,500100,"2018-01-17","FMII"
242.338439941406,255.093109130859,238.086898803711,255.093109130859,1200200,"2018-01-18","FMII"
255.093109130859,255.093109130859,212.577590942383,212.577590942383,516000,"2018-01-19","FMII"
214.703353881836,233.835342407227,214.703353881836,231.709564208984,1492700,"2018-01-22","FMII"
231.709564208984,235.961120605469,218.95491027832,218.95491027832,795600,"2018-01-23","FMII"
221.080688476562,225.332244873047,212.577590942383,212.577590942383,1068200,"2018-01-24","FMII"
218.95491027832,221.080688476562,214.703353881836,216.829132080078,978800,"2018-01-25","FMII"
218.95491027832,225.332244873047,216.829132080078,225.332244873047,1657800,"2018-01-26","FMII"
223.206466674805,235.961120605469,223.206466674805,233.835342407227,2030900,"2018-01-29","FMII"
235.961120605469,242.338439941406,227.458023071289,231.709564208984,901300,"2018-01-30","FMII"
229.583786010742,235.961120605469,229.583786010742,235.961120605469,2341400,"2018-01-31","FMII"
235.961120605469,242.338439941406,225.332244873047,242.338439941406,1552500,"2018-02-01","FMII"
240.212677001953,246.589996337891,238.086898803711,246.589996337891,1211900,"2018-02-02","FMII"
246.589996337891,246.589996337891,235.961120605469,242.338439941406,1366900,"2018-02-05","FMII"
242.338439941406,244.464218139648,240.212677001953,240.212677001953,815400,"2018-02-06","FMII"
240.212677001953,248.715774536133,238.086898803711,244.464218139648,1934300,"2018-02-07","FMII"
244.464218139648,248.715774536133,244.464218139648,246.589996337891,1542200,"2018-02-08","FMII"
246.589996337891,246.589996337891,242.338439941406,244.464218139648,908500,"2018-02-09","FMII"
242.338439941406,248.715774536133,242.338439941406,244.464218139648,903100,"2018-02-12","FMII"
244.464218139648,250.841552734375,242.338439941406,248.715774536133,2284200,"2018-02-13","FMII"
246.589996337891,252.967330932617,246.589996337891,250.841552734375,2453600,"2018-02-14","FMII"
252.967330932617,252.967330932617,248.715774536133,250.841552734375,1267200,"2018-02-15","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,0,"2018-02-16","FMII"
257.218872070312,257.218872070312,250.841552734375,255.093109130859,1607200,"2018-02-19","FMII"
255.093109130859,255.093109130859,248.715774536133,252.967330932617,975000,"2018-02-20","FMII"
250.841552734375,255.093109130859,248.715774536133,252.967330932617,1286600,"2018-02-21","FMII"
252.967330932617,255.093109130859,250.841552734375,252.967330932617,972900,"2018-02-22","FMII"
252.967330932617,257.218872070312,252.967330932617,257.218872070312,1683500,"2018-02-23","FMII"
259.344665527344,259.344665527344,255.093109130859,259.344665527344,1419800,"2018-02-26","FMII"
259.344665527344,261.470428466797,257.218872070312,257.218872070312,748700,"2018-02-27","FMII"
255.093109130859,263.59619140625,255.093109130859,263.59619140625,1818000,"2018-02-28","FMII"
263.59619140625,265.721984863281,259.344665527344,261.470428466797,789200,"2018-03-01","FMII"
261.470428466797,263.59619140625,255.093109130859,257.218872070312,1313300,"2018-03-02","FMII"
257.218872070312,261.470428466797,255.093109130859,259.344665527344,1018500,"2018-03-05","FMII"
259.344665527344,263.59619140625,257.218872070312,261.470428466797,1713200,"2018-03-06","FMII"
257.218872070312,261.470428466797,257.218872070312,257.218872070312,1572400,"2018-03-07","FMII"
259.344665527344,263.59619140625,257.218872070312,261.470428466797,1834500,"2018-03-08","FMII"
259.344665527344,269.973541259766,259.344665527344,269.973541259766,2231900,"2018-03-09","FMII"
267.847747802734,274.22509765625,267.847747802734,272.099304199219,1789700,"2018-03-12","FMII"
269.973541259766,274.22509765625,263.59619140625,265.721984863281,1315700,"2018-03-13","FMII"
269.973541259766,269.973541259766,265.721984863281,267.847747802734,2104700,"2018-03-14","FMII"
265.721984863281,269.973541259766,263.59619140625,265.721984863281,1390600,"2018-03-15","FMII"
263.59619140625,265.721984863281,259.344665527344,261.470428466797,1176100,"2018-03-16","FMII"
263.59619140625,265.721984863281,259.344665527344,265.721984863281,1418600,"2018-03-19","FMII"
263.59619140625,267.847747802734,263.59619140625,265.721984863281,1479400,"2018-03-20","FMII"
263.59619140625,272.099304199219,263.59619140625,269.973541259766,1809200,"2018-03-21","FMII"
269.973541259766,276.350860595703,263.59619140625,263.59619140625,1444000,"2018-03-22","FMII"
261.470428466797,261.470428466797,252.967330932617,261.470428466797,1195300,"2018-03-23","FMII"
261.470428466797,261.470428466797,257.218872070312,261.470428466797,1747900,"2018-03-26","FMII"
261.470428466797,267.847747802734,259.344665527344,263.59619140625,1334100,"2018-03-27","FMII"
261.470428466797,263.59619140625,259.344665527344,261.470428466797,868500,"2018-03-28","FMII"
261.470428466797,265.721984863281,261.470428466797,263.59619140625,1245700,"2018-03-29","FMII"
263.59619140625,263.59619140625,263.59619140625,263.59619140625,0,"2018-03-30","FMII"
263.59619140625,272.099304199219,263.59619140625,269.973541259766,1517000,"2018-04-02","FMII"
265.721984863281,269.973541259766,265.721984863281,267.847747802734,1244200,"2018-04-03","FMII"
267.847747802734,269.973541259766,263.59619140625,265.721984863281,1034400,"2018-04-04","FMII"
265.721984863281,267.847747802734,263.59619140625,267.847747802734,1370200,"2018-04-05","FMII"
267.847747802734,269.973541259766,265.721984863281,267.847747802734,1474800,"2018-04-06","FMII"
265.721984863281,267.847747802734,263.59619140625,267.847747802734,974400,"2018-04-09","FMII"
267.847747802734,269.973541259766,263.59619140625,269.973541259766,1092800,"2018-04-10","FMII"
269.973541259766,276.350860595703,269.973541259766,272.099304199219,1584500,"2018-04-11","FMII"
274.22509765625,274.22509765625,269.973541259766,272.099304199219,1180800,"2018-04-12","FMII"
272.099304199219,274.22509765625,269.973541259766,272.099304199219,1157900,"2018-04-13","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2018-04-16","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2018-04-17","FMII"
269.973541259766,272.099304199219,265.721984863281,267.847747802734,1091600,"2018-04-18","FMII"
267.847747802734,267.847747802734,267.847747802734,267.847747802734,0,"2018-04-19","FMII"
267.847747802734,267.847747802734,267.847747802734,267.847747802734,0,"2018-04-20","FMII"
269.973541259766,269.973541259766,263.59619140625,265.721984863281,1369200,"2018-04-23","FMII"
267.847747802734,267.847747802734,263.59619140625,265.721984863281,561400,"2018-04-24","FMII"
265.721984863281,265.721984863281,265.721984863281,265.721984863281,0,"2018-04-25","FMII"
265.721984863281,265.721984863281,265.721984863281,265.721984863281,0,"2018-04-26","FMII"
265.721984863281,265.721984863281,265.721984863281,265.721984863281,0,"2018-04-27","FMII"
261.470428466797,265.721984863281,261.470428466797,265.721984863281,354500,"2018-04-30","FMII"
265.721984863281,265.721984863281,265.721984863281,265.721984863281,0,"2018-05-01","FMII"
263.59619140625,265.721984863281,261.470428466797,265.721984863281,234300,"2018-05-02","FMII"
265.721984863281,265.721984863281,261.470428466797,263.59619140625,1e+05,"2018-05-03","FMII"
263.59619140625,265.721984863281,261.470428466797,263.59619140625,582400,"2018-05-04","FMII"
265.721984863281,265.721984863281,263.59619140625,263.59619140625,841400,"2018-05-07","FMII"
265.721984863281,269.973541259766,261.470428466797,263.59619140625,447700,"2018-05-08","FMII"
265.721984863281,265.721984863281,261.470428466797,265.721984863281,877500,"2018-05-09","FMII"
265.721984863281,265.721984863281,265.721984863281,265.721984863281,0,"2018-05-10","FMII"
263.59619140625,272.099304199219,263.59619140625,267.847747802734,995600,"2018-05-11","FMII"
265.721984863281,267.847747802734,261.470428466797,267.847747802734,701400,"2018-05-14","FMII"
267.847747802734,269.973541259766,259.344665527344,259.344665527344,710400,"2018-05-15","FMII"
261.470428466797,265.721984863281,259.344665527344,265.721984863281,1124600,"2018-05-16","FMII"
269.973541259766,269.973541259766,263.59619140625,267.847747802734,722100,"2018-05-17","FMII"
267.847747802734,269.973541259766,263.59619140625,265.721984863281,1325100,"2018-05-18","FMII"
265.721984863281,267.847747802734,261.470428466797,263.59619140625,973400,"2018-05-21","FMII"
263.59619140625,269.973541259766,263.59619140625,265.721984863281,1022300,"2018-05-22","FMII"
263.59619140625,269.973541259766,263.59619140625,267.847747802734,1220100,"2018-05-23","FMII"
267.847747802734,274.22509765625,267.847747802734,274.22509765625,1050400,"2018-05-24","FMII"
276.350860595703,276.350860595703,272.099304199219,274.22509765625,939800,"2018-05-25","FMII"
272.099304199219,282.728179931641,272.099304199219,280.602416992188,1348700,"2018-05-28","FMII"
280.602416992188,280.602416992188,280.602416992188,280.602416992188,0,"2018-05-29","FMII"
280.602416992188,282.728179931641,276.350860595703,278.476623535156,1129800,"2018-05-30","FMII"
276.350860595703,280.602416992188,274.22509765625,278.476623535156,941500,"2018-05-31","FMII"
278.476623535156,278.476623535156,278.476623535156,278.476623535156,0,"2018-06-01","FMII"
278.476623535156,282.728179931641,278.476623535156,282.728179931641,1163000,"2018-06-04","FMII"
280.602416992188,293.357055664062,280.602416992188,289.105529785156,1593500,"2018-06-05","FMII"
291.231292724609,293.357055664062,286.979736328125,291.231292724609,1175300,"2018-06-06","FMII"
291.231292724609,295.482849121094,289.105529785156,295.482849121094,1072100,"2018-06-07","FMII"
293.357055664062,295.482849121094,289.105529785156,291.231292724609,1039600,"2018-06-08","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2018-06-11","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2018-06-12","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2018-06-13","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2018-06-14","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2018-06-15","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2018-06-18","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2018-06-19","FMII"
291.231292724609,291.231292724609,284.853973388672,289.105529785156,723200,"2018-06-20","FMII"
289.105529785156,293.357055664062,284.853973388672,286.979736328125,886900,"2018-06-21","FMII"
289.105529785156,289.105529785156,284.853973388672,286.979736328125,743300,"2018-06-22","FMII"
286.979736328125,291.231292724609,284.853973388672,289.105529785156,893300,"2018-06-25","FMII"
291.231292724609,291.231292724609,286.979736328125,289.105529785156,955500,"2018-06-26","FMII"
286.979736328125,293.357055664062,286.979736328125,289.105529785156,950100,"2018-06-27","FMII"
289.105529785156,289.105529785156,284.853973388672,286.979736328125,898600,"2018-06-28","FMII"
286.979736328125,289.105529785156,284.853973388672,289.105529785156,1028700,"2018-06-29","FMII"
286.979736328125,291.231292724609,286.979736328125,289.105529785156,967700,"2018-07-02","FMII"
286.979736328125,289.105529785156,284.853973388672,284.853973388672,1206100,"2018-07-03","FMII"
286.979736328125,289.105529785156,282.728179931641,282.728179931641,953600,"2018-07-04","FMII"
284.853973388672,286.979736328125,282.728179931641,286.979736328125,1037100,"2018-07-05","FMII"
286.979736328125,286.979736328125,284.853973388672,286.979736328125,830200,"2018-07-06","FMII"
286.979736328125,291.231292724609,286.979736328125,291.231292724609,1066500,"2018-07-09","FMII"
291.231292724609,295.482849121094,291.231292724609,295.482849121094,1284600,"2018-07-10","FMII"
295.482849121094,295.482849121094,293.357055664062,295.482849121094,1054800,"2018-07-11","FMII"
293.357055664062,295.482849121094,293.357055664062,295.482849121094,1051200,"2018-07-12","FMII"
295.482849121094,301.860168457031,295.482849121094,295.482849121094,993200,"2018-07-13","FMII"
297.608612060547,299.734405517578,293.357055664062,295.482849121094,1160800,"2018-07-16","FMII"
295.482849121094,297.608612060547,295.482849121094,297.608612060547,968900,"2018-07-17","FMII"
297.608612060547,301.860168457031,297.608612060547,297.608612060547,1236000,"2018-07-18","FMII"
299.734405517578,299.734405517578,297.608612060547,297.608612060547,974400,"2018-07-19","FMII"
297.608612060547,299.734405517578,293.357055664062,299.734405517578,1076200,"2018-07-20","FMII"
299.734405517578,301.860168457031,299.734405517578,301.860168457031,922100,"2018-07-23","FMII"
303.985961914062,306.111724853516,301.860168457031,303.985961914062,1023400,"2018-07-24","FMII"
301.860168457031,308.237487792969,301.860168457031,308.237487792969,1248500,"2018-07-25","FMII"
306.111724853516,308.237487792969,301.860168457031,301.860168457031,1097500,"2018-07-26","FMII"
303.985961914062,303.985961914062,301.860168457031,303.985961914062,824900,"2018-07-27","FMII"
303.985961914062,303.985961914062,301.860168457031,301.860168457031,991100,"2018-07-30","FMII"
303.985961914062,303.985961914062,297.608612060547,299.734405517578,1233100,"2018-07-31","FMII"
301.860168457031,306.111724853516,297.608612060547,303.985961914062,1460600,"2018-08-01","FMII"
301.860168457031,306.111724853516,301.860168457031,301.860168457031,983900,"2018-08-02","FMII"
303.985961914062,306.111724853516,299.734405517578,303.985961914062,994600,"2018-08-03","FMII"
301.860168457031,310.36328125,301.860168457031,310.36328125,1545000,"2018-08-06","FMII"
310.36328125,314.614837646484,308.237487792969,312.489044189453,1190700,"2018-08-07","FMII"
310.36328125,312.489044189453,310.36328125,310.36328125,1080300,"2018-08-08","FMII"
312.489044189453,312.489044189453,308.237487792969,308.237487792969,990400,"2018-08-09","FMII"
310.36328125,312.489044189453,308.237487792969,310.36328125,1148700,"2018-08-10","FMII"
308.237487792969,310.36328125,303.985961914062,306.111724853516,939400,"2018-08-13","FMII"
308.237487792969,308.237487792969,303.985961914062,306.111724853516,1246300,"2018-08-14","FMII"
306.111724853516,312.489044189453,303.985961914062,310.36328125,1279100,"2018-08-15","FMII"
308.237487792969,310.36328125,308.237487792969,308.237487792969,1159500,"2018-08-16","FMII"
308.237487792969,308.237487792969,308.237487792969,308.237487792969,0,"2018-08-17","FMII"
308.237487792969,318.866363525391,308.237487792969,314.614837646484,1523800,"2018-08-20","FMII"
314.614837646484,316.740600585938,314.614837646484,316.740600585938,1321000,"2018-08-21","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2018-08-22","FMII"
314.614837646484,318.866363525391,312.489044189453,318.866363525391,1076200,"2018-08-23","FMII"
318.866363525391,318.866363525391,314.614837646484,314.614837646484,957500,"2018-08-24","FMII"
316.740600585938,320.992156982422,316.740600585938,318.866363525391,1880100,"2018-08-27","FMII"
318.866363525391,323.117919921875,318.866363525391,320.992156982422,1468700,"2018-08-28","FMII"
320.992156982422,320.992156982422,314.614837646484,318.866363525391,1171800,"2018-08-29","FMII"
318.866363525391,320.992156982422,316.740600585938,316.740600585938,1754100,"2018-08-30","FMII"
316.740600585938,318.866363525391,312.489044189453,314.614837646484,1252000,"2018-08-31","FMII"
314.614837646484,314.614837646484,312.489044189453,314.614837646484,971000,"2018-09-03","FMII"
314.614837646484,316.740600585938,314.614837646484,314.614837646484,1139500,"2018-09-04","FMII"
314.614837646484,316.740600585938,303.985961914062,308.237487792969,598700,"2018-09-05","FMII"
310.36328125,310.36328125,306.111724853516,308.237487792969,939500,"2018-09-06","FMII"
308.237487792969,308.237487792969,291.231292724609,293.357055664062,288300,"2018-09-07","FMII"
293.357055664062,297.608612060547,291.231292724609,295.482849121094,946700,"2018-09-10","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2018-09-11","FMII"
295.482849121094,299.734405517578,295.482849121094,299.734405517578,1145000,"2018-09-12","FMII"
299.734405517578,306.111724853516,299.734405517578,306.111724853516,1525900,"2018-09-13","FMII"
306.111724853516,308.237487792969,303.985961914062,308.237487792969,1033200,"2018-09-14","FMII"
306.111724853516,308.237487792969,303.985961914062,306.111724853516,1120800,"2018-09-17","FMII"
306.111724853516,308.237487792969,291.231292724609,293.357055664062,593400,"2018-09-18","FMII"
293.357055664062,299.734405517578,293.357055664062,295.482849121094,927500,"2018-09-19","FMII"
295.482849121094,301.860168457031,295.482849121094,301.860168457031,1038700,"2018-09-20","FMII"
299.734405517578,303.985961914062,299.734405517578,303.985961914062,908200,"2018-09-21","FMII"
303.985961914062,303.985961914062,301.860168457031,303.985961914062,742000,"2018-09-24","FMII"
306.111724853516,306.111724853516,301.860168457031,303.985961914062,918400,"2018-09-25","FMII"
303.985961914062,308.237487792969,303.985961914062,308.237487792969,1038700,"2018-09-26","FMII"
308.237487792969,308.237487792969,303.985961914062,306.111724853516,816700,"2018-09-27","FMII"
306.111724853516,310.36328125,306.111724853516,310.36328125,1315400,"2018-09-28","FMII"
308.237487792969,310.36328125,308.237487792969,308.237487792969,929600,"2018-10-01","FMII"
308.237487792969,310.36328125,306.111724853516,306.111724853516,823500,"2018-10-02","FMII"
308.237487792969,308.237487792969,306.111724853516,308.237487792969,1022400,"2018-10-03","FMII"
308.237487792969,308.237487792969,280.602416992188,293.357055664062,804900,"2018-10-04","FMII"
293.357055664062,293.357055664062,291.231292724609,291.231292724609,523100,"2018-10-05","FMII"
295.482849121094,295.482849121094,286.979736328125,289.105529785156,664000,"2018-10-08","FMII"
291.231292724609,293.357055664062,289.105529785156,291.231292724609,817500,"2018-10-09","FMII"
291.231292724609,297.608612060547,291.231292724609,297.608612060547,168200,"2018-10-10","FMII"
295.482849121094,295.482849121094,272.099304199219,295.482849121094,33600,"2018-10-11","FMII"
291.231292724609,297.608612060547,291.231292724609,297.608612060547,159900,"2018-10-12","FMII"
295.482849121094,299.734405517578,295.482849121094,297.608612060547,142600,"2018-10-15","FMII"
297.608612060547,299.734405517578,297.608612060547,297.608612060547,138300,"2018-10-16","FMII"
297.608612060547,303.985961914062,297.608612060547,303.985961914062,181800,"2018-10-17","FMII"
303.985961914062,303.985961914062,301.860168457031,303.985961914062,72900,"2018-10-18","FMII"
303.985961914062,306.111724853516,303.985961914062,303.985961914062,50700,"2018-10-19","FMII"
303.985961914062,303.985961914062,293.357055664062,301.860168457031,28000,"2018-10-22","FMII"
301.860168457031,303.985961914062,301.860168457031,303.985961914062,109600,"2018-10-23","FMII"
303.985961914062,308.237487792969,303.985961914062,306.111724853516,1204100,"2018-10-24","FMII"
306.111724853516,306.111724853516,303.985961914062,306.111724853516,132900,"2018-10-25","FMII"
306.111724853516,308.237487792969,306.111724853516,308.237487792969,89700,"2018-10-26","FMII"
308.237487792969,310.36328125,306.111724853516,308.237487792969,115700,"2018-10-29","FMII"
308.237487792969,310.36328125,306.111724853516,306.111724853516,140200,"2018-10-30","FMII"
306.111724853516,308.237487792969,291.231292724609,308.237487792969,130100,"2018-10-31","FMII"
308.237487792969,310.36328125,308.237487792969,310.36328125,103100,"2018-11-01","FMII"
310.36328125,310.36328125,310.36328125,310.36328125,36800,"2018-11-02","FMII"
310.36328125,310.36328125,308.237487792969,308.237487792969,96800,"2018-11-05","FMII"
308.237487792969,308.237487792969,308.237487792969,308.237487792969,79600,"2018-11-06","FMII"
308.237487792969,308.237487792969,308.237487792969,308.237487792969,43500,"2018-11-07","FMII"
308.237487792969,308.237487792969,308.237487792969,308.237487792969,61600,"2018-11-08","FMII"
308.237487792969,308.237487792969,303.985961914062,306.111724853516,54500,"2018-11-09","FMII"
306.111724853516,306.111724853516,291.231292724609,293.357055664062,110100,"2018-11-12","FMII"
306.111724853516,306.111724853516,301.860168457031,301.860168457031,42800,"2018-11-13","FMII"
306.111724853516,306.111724853516,301.860168457031,301.860168457031,48300,"2018-11-14","FMII"
306.111724853516,306.111724853516,301.860168457031,306.111724853516,52200,"2018-11-15","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2018-11-16","FMII"
301.860168457031,301.860168457031,291.231292724609,293.357055664062,19200,"2018-11-19","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2018-11-20","FMII"
299.734405517578,301.860168457031,282.728179931641,289.105529785156,55300,"2018-11-21","FMII"
297.608612060547,297.608612060547,289.105529785156,293.357055664062,64100,"2018-11-22","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2018-11-23","FMII"
293.357055664062,297.608612060547,289.105529785156,289.105529785156,28400,"2018-11-26","FMII"
289.105529785156,289.105529785156,289.105529785156,289.105529785156,0,"2018-11-27","FMII"
293.357055664062,293.357055664062,289.105529785156,289.105529785156,51200,"2018-11-28","FMII"
293.357055664062,293.357055664062,274.22509765625,274.22509765625,15300,"2018-11-29","FMII"
293.357055664062,293.357055664062,265.721984863281,267.847747802734,5600,"2018-11-30","FMII"
263.59619140625,291.231292724609,263.59619140625,289.105529785156,100500,"2018-12-03","FMII"
289.105529785156,289.105529785156,289.105529785156,289.105529785156,0,"2018-12-04","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,66300,"2018-12-05","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2018-12-06","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2018-12-07","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2018-12-10","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2018-12-11","FMII"
295.482849121094,295.482849121094,289.105529785156,289.105529785156,48300,"2018-12-12","FMII"
295.482849121094,299.734405517578,295.482849121094,297.608612060547,153500,"2018-12-13","FMII"
297.608612060547,297.608612060547,272.099304199219,276.350860595703,1609100,"2018-12-14","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,0,"2018-12-17","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,0,"2018-12-18","FMII"
263.59619140625,267.847747802734,263.59619140625,267.847747802734,3000,"2018-12-19","FMII"
297.608612060547,297.608612060547,276.350860595703,276.350860595703,87100,"2018-12-20","FMII"
261.470428466797,265.721984863281,261.470428466797,265.721984863281,1600,"2018-12-21","FMII"
265.721984863281,265.721984863281,265.721984863281,265.721984863281,0,"2018-12-24","FMII"
265.721984863281,265.721984863281,265.721984863281,265.721984863281,0,"2018-12-25","FMII"
265.721984863281,265.721984863281,265.721984863281,265.721984863281,0,"2018-12-26","FMII"
297.608612060547,297.608612060547,274.22509765625,274.22509765625,2200,"2018-12-27","FMII"
297.608612060547,297.608612060547,276.350860595703,297.608612060547,5900,"2018-12-28","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,0,"2018-12-31","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,0,"2019-01-01","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,0,"2019-01-02","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,0,"2019-01-03","FMII"
297.608612060547,297.608612060547,263.59619140625,276.350860595703,17700,"2019-01-04","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,0,"2019-01-07","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,0,"2019-01-08","FMII"
261.470428466797,263.59619140625,261.470428466797,263.59619140625,1500,"2019-01-09","FMII"
263.59619140625,263.59619140625,261.470428466797,261.470428466797,300,"2019-01-10","FMII"
297.608612060547,297.608612060547,291.231292724609,295.482849121094,6600,"2019-01-11","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2019-01-14","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,25000,"2019-01-15","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,0,"2019-01-16","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,0,"2019-01-17","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,51200,"2019-01-18","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,35300,"2019-01-21","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,100,"2019-01-22","FMII"
282.728179931641,282.728179931641,282.728179931641,282.728179931641,0,"2019-01-23","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,57200,"2019-01-24","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,36900,"2019-01-25","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,42400,"2019-01-28","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,46400,"2019-01-29","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,59000,"2019-01-30","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,47700,"2019-01-31","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,53700,"2019-02-01","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,42000,"2019-02-04","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,0,"2019-02-05","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,35300,"2019-02-06","FMII"
297.608612060547,297.608612060547,295.482849121094,295.482849121094,45700,"2019-02-07","FMII"
297.608612060547,297.608612060547,295.482849121094,295.482849121094,24900,"2019-02-08","FMII"
297.608612060547,297.608612060547,295.482849121094,295.482849121094,53700,"2019-02-11","FMII"
297.608612060547,297.608612060547,261.470428466797,289.105529785156,54600,"2019-02-12","FMII"
297.608612060547,297.608612060547,295.482849121094,295.482849121094,14200,"2019-02-13","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2019-02-14","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,37300,"2019-02-15","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,33900,"2019-02-18","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,28400,"2019-02-19","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-02-20","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-02-21","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,17100,"2019-02-22","FMII"
295.482849121094,297.608612060547,295.482849121094,297.608612060547,56600,"2019-02-25","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,13300,"2019-02-26","FMII"
293.357055664062,295.482849121094,293.357055664062,295.482849121094,56900,"2019-02-27","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,17600,"2019-02-28","FMII"
293.357055664062,295.482849121094,293.357055664062,295.482849121094,37800,"2019-03-01","FMII"
293.357055664062,295.482849121094,293.357055664062,295.482849121094,50500,"2019-03-04","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,30400,"2019-03-05","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,20000,"2019-03-06","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2019-03-07","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,37100,"2019-03-08","FMII"
295.482849121094,297.608612060547,295.482849121094,297.608612060547,36300,"2019-03-11","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,21000,"2019-03-12","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,22400,"2019-03-13","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,20200,"2019-03-14","FMII"
295.482849121094,297.608612060547,295.482849121094,297.608612060547,37700,"2019-03-15","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,12400,"2019-03-18","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,9900,"2019-03-19","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,1000,"2019-03-20","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,9500,"2019-03-21","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,12500,"2019-03-22","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,15500,"2019-03-25","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-03-26","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-03-27","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-03-28","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-03-29","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-04-01","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-04-02","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-04-03","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-04-04","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-04-05","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-04-08","FMII"
265.721984863281,291.231292724609,261.470428466797,291.231292724609,1100,"2019-04-09","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-04-10","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,7500,"2019-04-11","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,1800,"2019-04-12","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,13100,"2019-04-15","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,10100,"2019-04-16","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-04-17","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,6000,"2019-04-18","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-04-19","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,11200,"2019-04-22","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,10700,"2019-04-23","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,11300,"2019-04-24","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-04-25","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-04-26","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,12700,"2019-04-29","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-04-30","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-05-01","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-05-02","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-05-03","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-05-06","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-05-07","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-05-08","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,13800,"2019-05-09","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,100,"2019-05-10","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2019-05-13","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,12200,"2019-05-14","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,11200,"2019-05-15","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,4100,"2019-05-16","FMII"
293.357055664062,293.357055664062,265.721984863281,289.105529785156,8000,"2019-05-17","FMII"
289.105529785156,289.105529785156,289.105529785156,289.105529785156,0,"2019-05-20","FMII"
293.357055664062,293.357055664062,289.105529785156,289.105529785156,600,"2019-05-21","FMII"
289.105529785156,289.105529785156,289.105529785156,289.105529785156,0,"2019-05-22","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,100,"2019-05-23","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,9400,"2019-05-24","FMII"
293.357055664062,293.357055664062,293.357055664062,293.357055664062,0,"2019-05-27","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,100,"2019-05-28","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2019-05-29","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2019-05-30","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2019-05-31","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2019-06-03","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2019-06-04","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2019-06-05","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2019-06-06","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,0,"2019-06-07","FMII"
274.22509765625,274.22509765625,255.093109130859,259.344665527344,12300,"2019-06-10","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,1100,"2019-06-11","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2019-06-12","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,200,"2019-06-13","FMII"
252.967330932617,252.967330932617,248.715774536133,248.715774536133,2000,"2019-06-14","FMII"
263.59619140625,263.59619140625,242.338439941406,246.589996337891,2100,"2019-06-17","FMII"
263.59619140625,263.59619140625,238.086898803711,263.59619140625,12700,"2019-06-18","FMII"
267.847747802734,267.847747802734,246.589996337891,267.847747802734,0,"2019-06-19","FMII"
280.602416992188,280.602416992188,267.847747802734,274.22509765625,8800,"2019-06-20","FMII"
276.350860595703,276.350860595703,269.973541259766,269.973541259766,5700,"2019-06-21","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,100,"2019-06-24","FMII"
276.350860595703,276.350860595703,276.350860595703,276.350860595703,0,"2019-06-25","FMII"
246.589996337891,255.093109130859,246.589996337891,255.093109130859,1100,"2019-06-26","FMII"
242.338439941406,242.338439941406,242.338439941406,242.338439941406,1700,"2019-06-27","FMII"
263.59619140625,263.59619140625,263.59619140625,263.59619140625,100,"2019-06-28","FMII"
242.338439941406,242.338439941406,242.338439941406,242.338439941406,400,"2019-07-01","FMII"
259.344665527344,259.344665527344,238.086898803711,238.086898803711,5200,"2019-07-02","FMII"
259.344665527344,259.344665527344,248.715774536133,248.715774536133,7000,"2019-07-03","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,2600,"2019-07-04","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,100,"2019-07-05","FMII"
259.344665527344,259.344665527344,238.086898803711,257.218872070312,300,"2019-07-08","FMII"
257.218872070312,257.218872070312,257.218872070312,257.218872070312,100,"2019-07-09","FMII"
257.218872070312,257.218872070312,257.218872070312,257.218872070312,0,"2019-07-10","FMII"
257.218872070312,257.218872070312,257.218872070312,257.218872070312,100,"2019-07-11","FMII"
257.218872070312,257.218872070312,257.218872070312,257.218872070312,0,"2019-07-12","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,100,"2019-07-15","FMII"
221.080688476562,238.086898803711,221.080688476562,238.086898803711,700,"2019-07-16","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,100,"2019-07-17","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2019-07-18","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,100,"2019-07-19","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,100,"2019-07-22","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,0,"2019-07-23","FMII"
194.721069335938,257.218872070312,194.721069335938,257.218872070312,400,"2019-07-24","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,100,"2019-07-25","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-07-26","FMII"
194.721069335938,194.721069335938,194.721069335938,194.721069335938,100,"2019-07-29","FMII"
216.829132080078,216.829132080078,216.829132080078,216.829132080078,500,"2019-07-30","FMII"
216.829132080078,216.829132080078,216.829132080078,216.829132080078,0,"2019-07-31","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,100,"2019-08-01","FMII"
259.344665527344,259.344665527344,194.721069335938,238.086898803711,1300,"2019-08-02","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-08-05","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-08-06","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-08-07","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-08-08","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-08-09","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-08-12","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-08-13","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-08-14","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-08-15","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-08-16","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-08-19","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2019-08-20","FMII"
216.829132080078,216.829132080078,180.26579284668,180.26579284668,400,"2019-08-21","FMII"
216.829132080078,225.332244873047,216.829132080078,225.332244873047,200,"2019-08-22","FMII"
229.583786010742,229.583786010742,229.583786010742,229.583786010742,300,"2019-08-23","FMII"
229.583786010742,229.583786010742,229.583786010742,229.583786010742,0,"2019-08-26","FMII"
229.583786010742,259.344665527344,229.583786010742,259.344665527344,1100,"2019-08-27","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,0,"2019-08-28","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,0,"2019-08-29","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,0,"2019-08-30","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,0,"2019-09-02","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,0,"2019-09-03","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,0,"2019-09-04","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,0,"2019-09-05","FMII"
257.218872070312,289.105529785156,257.218872070312,272.099304199219,700,"2019-09-06","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-09","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-10","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-11","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-12","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-13","FMII"
337.998352050781,337.998352050781,272.099304199219,272.099304199219,200,"2019-09-16","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-17","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-18","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-19","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-20","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-23","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-24","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-25","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-26","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-27","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-09-30","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-10-01","FMII"
272.099304199219,272.099304199219,272.099304199219,272.099304199219,0,"2019-10-02","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,100,"2019-10-03","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-10-04","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-10-07","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-10-08","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-10-09","FMII"
291.231292724609,291.231292724609,291.231292724609,291.231292724609,0,"2019-10-10","FMII"
310.36328125,310.36328125,310.36328125,310.36328125,100,"2019-10-11","FMII"
310.36328125,310.36328125,310.36328125,310.36328125,0,"2019-10-14","FMII"
310.36328125,310.36328125,310.36328125,310.36328125,0,"2019-10-15","FMII"
310.36328125,310.36328125,310.36328125,310.36328125,0,"2019-10-16","FMII"
310.36328125,310.36328125,310.36328125,310.36328125,0,"2019-10-17","FMII"
310.36328125,310.36328125,310.36328125,310.36328125,0,"2019-10-18","FMII"
310.36328125,310.36328125,310.36328125,310.36328125,0,"2019-10-21","FMII"
310.36328125,310.36328125,310.36328125,310.36328125,0,"2019-10-22","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,1500,"2019-10-23","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2019-10-24","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2019-10-25","FMII"
179.415481567383,233.835342407227,179.415481567383,233.835342407227,200,"2019-10-28","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2019-10-29","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,0,"2019-10-30","FMII"
212.577590942383,216.829132080078,212.577590942383,216.829132080078,700,"2019-10-31","FMII"
211.727279663086,212.577590942383,211.727279663086,212.577590942383,500,"2019-11-01","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-04","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-05","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-06","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-07","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-08","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-11","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-12","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,100,"2019-11-13","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-14","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-15","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-18","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-19","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-20","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-21","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-22","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2019-11-25","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,100,"2019-11-26","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-11-27","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-11-28","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-11-29","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-12-02","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-12-03","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-12-04","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-12-05","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-12-06","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-12-09","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-12-10","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-12-11","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-12-12","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-12-13","FMII"
191.31982421875,191.31982421875,191.31982421875,191.31982421875,0,"2019-12-16","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,624700,"2019-12-17","FMII"
199.822937011719,202.37385559082,199.822937011719,202.37385559082,401200,"2019-12-18","FMII"
202.37385559082,202.37385559082,202.37385559082,202.37385559082,0,"2019-12-19","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,2119000,"2019-12-20","FMII"
199.822937011719,199.822937011719,198.972625732422,199.822937011719,3883200,"2019-12-23","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,1773000,"2019-12-26","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2019-12-27","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2019-12-30","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-02","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-03","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-06","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-07","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-08","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-09","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-10","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-13","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-14","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-15","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,100,"2020-01-16","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-17","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-20","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-21","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-22","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-23","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-24","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-27","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-28","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-29","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-30","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-01-31","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-03","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-04","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-05","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-06","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-07","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-10","FMII"
192.170135498047,199.822937011719,150.504928588867,199.822937011719,800,"2020-02-11","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-12","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-13","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-14","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-17","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-18","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-19","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-20","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-21","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-24","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-25","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-26","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-27","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-02-28","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-03-02","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-03-03","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-03-04","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-03-05","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-03-06","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2020-03-09","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,100,"2020-03-10","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-11","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-12","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-13","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-16","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-17","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-18","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-19","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-20","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-23","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-24","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-26","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-27","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-30","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-03-31","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-01","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-02","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-03","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-06","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-07","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-08","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-09","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-13","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-14","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-15","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-16","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-17","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-20","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-21","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-22","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-23","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-24","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-27","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-28","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-29","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-04-30","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-04","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-05","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-06","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-08","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-11","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-12","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-13","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-14","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-15","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-18","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-19","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-20","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-26","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-27","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-28","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-05-29","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,0,"2020-06-02","FMII"
340.124145507812,340.124145507812,335.872589111328,340.124145507812,2100,"2020-06-03","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-04","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-05","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-08","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-09","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-10","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-11","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-12","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,100,"2020-06-15","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-16","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-17","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-18","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-19","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,100,"2020-06-22","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-23","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-24","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-25","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-26","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-29","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-06-30","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-01","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-02","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-03","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-06","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-07","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-08","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-09","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-10","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-13","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-14","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-15","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-16","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-17","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-20","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-21","FMII"
340.124145507812,340.124145507812,340.124145507812,340.124145507812,0,"2020-07-22","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,1100,"2020-07-23","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-07-24","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-07-27","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-07-28","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-07-29","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-07-30","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-08-03","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-08-04","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-08-05","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-08-06","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-08-07","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-08-10","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-08-11","FMII"
316.740600585938,316.740600585938,316.740600585938,316.740600585938,0,"2020-08-12","FMII"
295.482849121094,297.608612060547,295.482849121094,297.608612060547,13500,"2020-08-13","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,0,"2020-08-14","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,0,"2020-08-18","FMII"
278.476623535156,278.476623535156,278.476623535156,278.476623535156,100,"2020-08-19","FMII"
263.59619140625,263.59619140625,263.59619140625,263.59619140625,100,"2020-08-24","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,100,"2020-08-25","FMII"
242.338439941406,242.338439941406,242.338439941406,242.338439941406,100,"2020-08-26","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,200,"2020-08-27","FMII"
221.080688476562,221.080688476562,221.080688476562,221.080688476562,400,"2020-08-28","FMII"
221.080688476562,221.080688476562,221.080688476562,221.080688476562,0,"2020-08-31","FMII"
221.080688476562,221.080688476562,221.080688476562,221.080688476562,0,"2020-09-01","FMII"
221.080688476562,221.080688476562,221.080688476562,221.080688476562,0,"2020-09-02","FMII"
221.080688476562,221.080688476562,221.080688476562,221.080688476562,0,"2020-09-03","FMII"
205.775100708008,205.775100708008,205.775100708008,205.775100708008,100,"2020-09-04","FMII"
197.272003173828,197.272003173828,197.272003173828,197.272003173828,100,"2020-09-07","FMII"
194.721069335938,194.721069335938,194.721069335938,194.721069335938,1100,"2020-09-08","FMII"
186.217971801758,242.338439941406,186.217971801758,218.95491027832,1500,"2020-09-09","FMII"
204.924789428711,204.924789428711,204.924789428711,204.924789428711,100,"2020-09-10","FMII"
196.421691894531,197.272003173828,196.421691894531,197.272003173828,1200,"2020-09-11","FMII"
184.517349243164,184.517349243164,184.517349243164,184.517349243164,100,"2020-09-14","FMII"
184.517349243164,184.517349243164,184.517349243164,184.517349243164,200,"2020-09-15","FMII"
184.517349243164,184.517349243164,184.517349243164,184.517349243164,0,"2020-09-16","FMII"
184.517349243164,184.517349243164,184.517349243164,184.517349243164,0,"2020-09-17","FMII"
184.517349243164,184.517349243164,184.517349243164,184.517349243164,0,"2020-09-18","FMII"
176.014236450195,176.014236450195,176.014236450195,176.014236450195,100,"2020-09-21","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,100,"2020-09-22","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-09-23","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-09-24","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-09-25","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-09-28","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-09-29","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-09-30","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-10-01","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-10-02","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-10-05","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-10-06","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-10-07","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-10-08","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-10-09","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-10-12","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,0,"2020-10-13","FMII"
167.511138916016,167.511138916016,167.511138916016,167.511138916016,100,"2020-10-14","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,100,"2020-10-15","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,0,"2020-10-16","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,0,"2020-10-19","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,0,"2020-10-20","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,0,"2020-10-21","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,0,"2020-10-22","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,0,"2020-10-23","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,0,"2020-10-26","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,0,"2020-10-27","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,0,"2020-11-02","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,0,"2020-11-03","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,0,"2020-11-04","FMII"
150.504928588867,150.504928588867,150.504928588867,150.504928588867,200,"2020-11-05","FMII"
150.504928588867,150.504928588867,150.504928588867,150.504928588867,0,"2020-11-06","FMII"
142.001831054688,150.504928588867,142.001831054688,150.504928588867,200,"2020-11-09","FMII"
150.504928588867,150.504928588867,150.504928588867,150.504928588867,0,"2020-11-10","FMII"
142.852142333984,142.852142333984,142.001831054688,142.001831054688,200,"2020-11-11","FMII"
142.001831054688,142.001831054688,142.001831054688,142.001831054688,0,"2020-11-12","FMII"
142.001831054688,142.001831054688,142.001831054688,142.001831054688,0,"2020-11-13","FMII"
142.001831054688,142.001831054688,142.001831054688,142.001831054688,0,"2020-11-16","FMII"
142.001831054688,142.001831054688,142.001831054688,142.001831054688,300,"2020-11-17","FMII"
142.001831054688,170.062072753906,142.001831054688,170.062072753906,1100,"2020-11-18","FMII"
170.062072753906,174.313613891602,170.062072753906,174.313613891602,900,"2020-11-19","FMII"
174.313613891602,174.313613891602,174.313613891602,174.313613891602,0,"2020-11-20","FMII"
184.517349243164,184.517349243164,184.517349243164,184.517349243164,500,"2020-11-23","FMII"
184.517349243164,184.517349243164,184.517349243164,184.517349243164,0,"2020-11-24","FMII"
182.81672668457,196.421691894531,174.313613891602,196.421691894531,900,"2020-11-25","FMII"
196.421691894531,196.421691894531,196.421691894531,196.421691894531,100,"2020-11-26","FMII"
196.421691894531,196.421691894531,196.421691894531,196.421691894531,0,"2020-11-27","FMII"
206.625411987305,206.625411987305,206.625411987305,206.625411987305,500,"2020-11-30","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,400,"2020-12-01","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2020-12-02","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2020-12-03","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2020-12-04","FMII"
212.577590942383,212.577590942383,212.577590942383,212.577590942383,0,"2020-12-07","FMII"
212.577590942383,225.332244873047,212.577590942383,225.332244873047,400,"2020-12-08","FMII"
225.332244873047,225.332244873047,225.332244873047,225.332244873047,0,"2020-12-10","FMII"
225.332244873047,225.332244873047,225.332244873047,225.332244873047,0,"2020-12-11","FMII"
225.332244873047,225.332244873047,225.332244873047,225.332244873047,0,"2020-12-14","FMII"
225.332244873047,225.332244873047,225.332244873047,225.332244873047,0,"2020-12-15","FMII"
225.332244873047,225.332244873047,225.332244873047,225.332244873047,0,"2020-12-16","FMII"
233.835342407227,242.338439941406,233.835342407227,242.338439941406,400,"2020-12-17","FMII"
242.338439941406,242.338439941406,242.338439941406,242.338439941406,700,"2020-12-18","FMII"
244.464218139648,276.350860595703,242.338439941406,276.350860595703,1100,"2020-12-21","FMII"
257.218872070312,299.734405517578,257.218872070312,284.853973388672,2400,"2020-12-22","FMII"
284.853973388672,284.853973388672,284.853973388672,284.853973388672,0,"2020-12-23","FMII"
265.721984863281,335.872589111328,265.721984863281,267.847747802734,4400,"2020-12-28","FMII"
250.841552734375,250.841552734375,250.841552734375,250.841552734375,200,"2020-12-29","FMII"
235.961120605469,284.853973388672,235.961120605469,284.853973388672,3800,"2020-12-30","FMII"
267.847747802734,267.847747802734,267.847747802734,267.847747802734,100,"2021-01-04","FMII"
252.967330932617,333.746795654297,252.967330932617,263.59619140625,7400,"2021-01-05","FMII"
246.589996337891,327.369476318359,246.589996337891,246.589996337891,3000,"2021-01-06","FMII"
246.589996337891,306.111724853516,246.589996337891,297.608612060547,5400,"2021-01-07","FMII"
280.602416992188,372.010772705078,278.476623535156,280.602416992188,4400,"2021-01-08","FMII"
280.602416992188,350.753021240234,263.59619140625,350.753021240234,10600,"2021-01-11","FMII"
350.753021240234,350.753021240234,329.495269775391,329.495269775391,31000,"2021-01-12","FMII"
310.36328125,327.369476318359,310.36328125,327.369476318359,1400,"2021-01-13","FMII"
308.237487792969,308.237487792969,308.237487792969,308.237487792969,2600,"2021-01-14","FMII"
308.237487792969,382.6396484375,308.237487792969,308.237487792969,600,"2021-01-15","FMII"
308.237487792969,384.765441894531,286.979736328125,374.136566162109,7300,"2021-01-18","FMII"
374.136566162109,378.388092041016,352.878784179688,352.878784179688,60400,"2021-01-19","FMII"
352.878784179688,352.878784179688,329.495269775391,329.495269775391,300,"2021-01-20","FMII"
308.237487792969,384.765441894531,308.237487792969,308.237487792969,22600,"2021-01-21","FMII"
308.237487792969,382.6396484375,286.979736328125,369.885009765625,87400,"2021-01-22","FMII"
378.388092041016,459.167572021484,344.375701904297,389.016967773438,39100,"2021-01-25","FMII"
389.016967773438,389.016967773438,365.633453369141,365.633453369141,4100,"2021-01-26","FMII"
365.633453369141,365.633453369141,365.633453369141,365.633453369141,100,"2021-01-27","FMII"
365.633453369141,365.633453369141,340.124145507812,340.124145507812,500,"2021-01-28","FMII"
335.872589111328,335.872589111328,316.740600585938,316.740600585938,1900,"2021-01-29","FMII"
295.482849121094,295.482849121094,295.482849121094,295.482849121094,1000,"2021-02-01","FMII"
295.482849121094,295.482849121094,276.350860595703,276.350860595703,27600,"2021-02-02","FMII"
276.350860595703,276.350860595703,257.218872070312,257.218872070312,7600,"2021-02-03","FMII"
257.218872070312,257.218872070312,240.212677001953,240.212677001953,6400,"2021-02-04","FMII"
240.212677001953,240.212677001953,225.332244873047,225.332244873047,2100,"2021-02-05","FMII"
225.332244873047,259.344665527344,210.876968383789,240.212677001953,11700,"2021-02-08","FMII"
259.344665527344,293.357055664062,225.332244873047,265.721984863281,19800,"2021-02-09","FMII"
261.470428466797,267.847747802734,248.715774536133,248.715774536133,3500,"2021-02-10","FMII"
248.715774536133,297.608612060547,231.709564208984,265.721984863281,3800,"2021-02-11","FMII"
248.715774536133,263.59619140625,248.715774536133,248.715774536133,14500,"2021-02-15","FMII"
248.715774536133,248.715774536133,231.709564208984,233.835342407227,900,"2021-02-16","FMII"
248.715774536133,248.715774536133,231.709564208984,238.086898803711,4800,"2021-02-17","FMII"
233.835342407227,233.835342407227,231.709564208984,231.709564208984,2400,"2021-02-18","FMII"
231.709564208984,269.973541259766,231.709564208984,255.093109130859,4200,"2021-02-19","FMII"
267.847747802734,316.740600585938,238.086898803711,240.212677001953,25500,"2021-02-22","FMII"
240.212677001953,299.734405517578,225.332244873047,278.476623535156,18600,"2021-02-23","FMII"
278.476623535156,295.482849121094,261.470428466797,286.979736328125,19800,"2021-02-24","FMII"
286.979736328125,286.979736328125,272.099304199219,272.099304199219,3200,"2021-02-25","FMII"
272.099304199219,289.105529785156,255.093109130859,255.093109130859,2000,"2021-02-26","FMII"
242.338439941406,276.350860595703,238.086898803711,242.338439941406,8600,"2021-03-01","FMII"
242.338439941406,263.59619140625,238.086898803711,259.344665527344,4400,"2021-03-02","FMII"
259.344665527344,259.344665527344,244.464218139648,244.464218139648,1000,"2021-03-03","FMII"
246.589996337891,248.715774536133,246.589996337891,248.715774536133,1000,"2021-03-04","FMII"
233.835342407227,233.835342407227,233.835342407227,233.835342407227,200,"2021-03-05","FMII"
225.332244873047,225.332244873047,225.332244873047,225.332244873047,100,"2021-03-08","FMII"
229.583786010742,265.721984863281,216.829132080078,265.721984863281,1100,"2021-03-09","FMII"
263.59619140625,272.099304199219,263.59619140625,272.099304199219,1400,"2021-03-10","FMII"
272.099304199219,282.728179931641,272.099304199219,272.099304199219,1900,"2021-03-12","FMII"
272.099304199219,278.476623535156,255.093109130859,255.093109130859,500,"2021-03-15","FMII"
255.093109130859,284.853973388672,242.338439941406,244.464218139648,2000,"2021-03-16","FMII"
276.350860595703,301.860168457031,229.583786010742,269.973541259766,77500,"2021-03-17","FMII"
252.967330932617,267.847747802734,252.967330932617,252.967330932617,4100,"2021-03-18","FMII"
252.967330932617,255.093109130859,235.961120605469,235.961120605469,9600,"2021-03-19","FMII"
225.332244873047,225.332244873047,221.080688476562,221.080688476562,8200,"2021-03-22","FMII"
221.080688476562,255.093109130859,212.577590942383,223.206466674805,17600,"2021-03-23","FMII"
244.464218139648,274.22509765625,208.326034545898,242.338439941406,46900,"2021-03-24","FMII"
263.59619140625,263.59619140625,227.458023071289,244.464218139648,4900,"2021-03-25","FMII"
242.338439941406,301.860168457031,242.338439941406,297.608612060547,14900,"2021-03-26","FMII"
299.734405517578,361.381896972656,280.602416992188,295.482849121094,13800,"2021-03-29","FMII"
295.482849121094,295.482849121094,276.350860595703,276.350860595703,800,"2021-03-30","FMII"
276.350860595703,276.350860595703,257.218872070312,269.973541259766,1400,"2021-03-31","FMII"
291.231292724609,291.231292724609,252.967330932617,289.105529785156,7200,"2021-04-01","FMII"
306.111724853516,306.111724853516,284.853973388672,284.853973388672,200,"2021-04-05","FMII"
265.721984863281,276.350860595703,265.721984863281,276.350860595703,300,"2021-04-06","FMII"
297.608612060547,297.608612060547,257.218872070312,257.218872070312,5300,"2021-04-07","FMII"
257.218872070312,257.218872070312,240.212677001953,242.338439941406,4600,"2021-04-08","FMII"
227.458023071289,263.59619140625,227.458023071289,235.961120605469,6500,"2021-04-09","FMII"
223.206466674805,229.583786010742,223.206466674805,225.332244873047,1600,"2021-04-12","FMII"
225.332244873047,238.086898803711,225.332244873047,238.086898803711,2500,"2021-04-13","FMII"
238.086898803711,250.841552734375,225.332244873047,225.332244873047,3100,"2021-04-14","FMII"
225.332244873047,225.332244873047,225.332244873047,225.332244873047,900,"2021-04-15","FMII"
212.577590942383,221.080688476562,212.577590942383,221.080688476562,500,"2021-04-16","FMII"
221.080688476562,248.715774536133,208.326034545898,248.715774536133,700,"2021-04-19","FMII"
248.715774536133,248.715774536133,231.709564208984,231.709564208984,1300,"2021-04-20","FMII"
221.080688476562,231.709564208984,221.080688476562,223.206466674805,400,"2021-04-21","FMII"
209.176345825195,209.176345825195,209.176345825195,209.176345825195,100,"2021-04-22","FMII"
209.176345825195,212.577590942383,209.176345825195,212.577590942383,300,"2021-04-23","FMII"
198.972625732422,212.577590942383,198.972625732422,207.475723266602,500,"2021-04-26","FMII"
198.972625732422,208.326034545898,198.972625732422,208.326034545898,200,"2021-04-27","FMII"
212.577590942383,212.577590942383,193.870758056641,199.822937011719,2000,"2021-04-28","FMII"
199.822937011719,199.822937011719,187.918579101562,199.822937011719,400,"2021-04-29","FMII"
199.822937011719,199.822937011719,199.822937011719,199.822937011719,0,"2021-04-30","FMII"
196.421691894531,196.421691894531,196.421691894531,196.421691894531,200,"2021-05-03","FMII"
193.020446777344,210.026657104492,193.020446777344,210.026657104492,1600,"2021-05-04","FMII"
196.421691894531,240.212677001953,196.421691894531,240.212677001953,3100,"2021-05-05","FMII"
240.212677001953,276.350860595703,225.332244873047,229.583786010742,9800,"2021-05-06","FMII"
216.829132080078,235.961120605469,216.829132080078,235.961120605469,1400,"2021-05-07","FMII"
221.080688476562,255.093109130859,221.080688476562,255.093109130859,600,"2021-05-10","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2021-05-11","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2021-05-17","FMII"
255.093109130859,255.093109130859,255.093109130859,255.093109130859,0,"2021-05-18","FMII"
252.967330932617,255.093109130859,252.967330932617,255.093109130859,4900,"2021-05-19","FMII"
240.212677001953,240.212677001953,238.086898803711,238.086898803711,400,"2021-05-20","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2021-05-21","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,900,"2021-05-24","FMII"
238.086898803711,238.086898803711,238.086898803711,238.086898803711,0,"2021-05-25","FMII"
240.212677001953,267.847747802734,223.206466674805,263.59619140625,4000,"2021-05-27","FMII"
276.350860595703,276.350860595703,246.589996337891,246.589996337891,6700,"2021-05-28","FMII"
240.212677001953,240.212677001953,233.835342407227,233.835342407227,1000,"2021-05-31","FMII"
229.583786010742,265.721984863281,229.583786010742,263.59619140625,4500,"2021-06-02","FMII"
263.59619140625,263.59619140625,246.589996337891,246.589996337891,3000,"2021-06-03","FMII"
246.589996337891,246.589996337891,246.589996337891,246.589996337891,0,"2021-06-04","FMII"
276.350860595703,276.350860595703,229.583786010742,229.583786010742,1800,"2021-06-07","FMII"
233.835342407227,233.835342407227,229.583786010742,231.709564208984,3700,"2021-06-08","FMII"
218.95491027832,218.95491027832,218.95491027832,218.95491027832,100,"2021-06-09","FMII"
204.924789428711,233.835342407227,204.924789428711,209.176345825195,900,"2021-06-10","FMII"
200.673248291016,200.673248291016,200.673248291016,200.673248291016,100,"2021-06-11","FMII"
202.37385559082,202.37385559082,202.37385559082,202.37385559082,100,"2021-06-14","FMII"
200.673248291016,200.673248291016,200.673248291016,200.673248291016,200,"2021-06-15","FMII"
197.272003173828,200.673248291016,197.272003173828,197.272003173828,300,"2021-06-16","FMII"
197.272003173828,197.272003173828,197.272003173828,197.272003173828,0,"2021-06-17","FMII"
197.272003173828,197.272003173828,197.272003173828,197.272003173828,800,"2021-06-18","FMII"
183.667037963867,183.667037963867,183.667037963867,183.667037963867,100,"2021-06-21","FMII"
170.912384033203,174.313613891602,170.912384033203,174.313613891602,500,"2021-06-22","FMII"
174.313613891602,174.313613891602,174.313613891602,174.313613891602,0,"2021-06-23","FMII"
165.810516357422,216.829132080078,165.810516357422,216.829132080078,1700,"2021-06-24","FMII"
235.961120605469,269.973541259766,235.961120605469,269.973541259766,43300,"2021-06-25","FMII"
282.728179931641,335.872589111328,282.728179931641,335.872589111328,39000,"2021-06-28","FMII"
391.142761230469,418.77783203125,391.142761230469,418.77783203125,31100,"2021-06-29","FMII"
418.77783203125,522.940856933594,418.77783203125,522.940856933594,151200,"2021-06-30","FMII"
522.940856933594,522.940856933594,522.940856933594,522.940856933594,0,"2021-07-01","FMII"
522.940856933594,652.613159179688,486.802673339844,486.802673339844,108200,"2021-07-02","FMII"
486.802673339844,486.802673339844,452.790252685547,452.790252685547,16800,"2021-07-05","FMII"
454.916046142578,563.330627441406,423.029388427734,423.029388427734,356100,"2021-07-06","FMII"
423.029388427734,423.029388427734,395.394317626953,395.394317626953,31100,"2021-07-07","FMII"
395.394317626953,414.526306152344,367.759216308594,367.759216308594,57200,"2021-07-08","FMII"
367.759216308594,425.155181884766,342.249908447266,342.249908447266,1454300,"2021-07-09","FMII"
337.998352050781,344.375701904297,318.866363525391,318.866363525391,44300,"2021-07-12","FMII"
297.608612060547,297.608612060547,297.608612060547,297.608612060547,10500,"2021-07-13","FMII"
278.476623535156,278.476623535156,278.476623535156,278.476623535156,63500,"2021-07-14","FMII"
259.344665527344,259.344665527344,259.344665527344,259.344665527344,18500,"2021-07-15","FMII"
242.338439941406,284.853973388672,242.338439941406,242.338439941406,474400,"2021-07-16","FMII"
238.086898803711,248.715774536133,227.458023071289,227.458023071289,203900,"2021-07-19","FMII"
227.458023071289,231.709564208984,211.727279663086,211.727279663086,150100,"2021-07-21","FMII"
212.577590942383,252.967330932617,212.577590942383,218.95491027832,364700,"2021-07-22","FMII"
214.703353881836,235.961120605469,205.775100708008,218.95491027832,27000,"2021-07-23","FMII"
211.727279663086,225.332244873047,206.625411987305,225.332244873047,42500,"2021-07-26","FMII"
225.332244873047,231.709564208984,210.026657104492,218.95491027832,135700,"2021-07-27","FMII"
218.95491027832,218.95491027832,205.775100708008,205.775100708008,36900,"2021-07-28","FMII"
206.625411987305,206.625411987305,192.170135498047,192.170135498047,62400,"2021-07-29","FMII"
192.170135498047,208.326034545898,188.768890380859,199.822937011719,11600,"2021-07-30","FMII"
199.822937011719,212.577590942383,192.170135498047,192.170135498047,28500,"2021-08-02","FMII"
200.673248291016,203.224166870117,184.517349243164,203.224166870117,55900,"2021-08-03","FMII"
210.026657104492,212.577590942383,195.571380615234,195.571380615234,17800,"2021-08-04","FMII"
195.571380615234,204.074478149414,193.870758056641,201.523544311523,12000,"2021-08-05","FMII"
188.768890380859,193.870758056641,187.918579101562,193.870758056641,80900,"2021-08-06","FMII"
187.068267822266,187.918579101562,181.966415405273,181.966415405273,20100,"2021-08-09","FMII"
181.966415405273,181.966415405273,176.014236450195,176.014236450195,8500,"2021-08-10","FMII"
177.714859008789,185.367660522461,176.014236450195,185.367660522461,3300,"2021-08-12","FMII"
183.667037963867,183.667037963867,182.81672668457,182.81672668457,5500,"2021-08-13","FMII"
210.876968383789,210.876968383789,178.565170288086,198.972625732422,20300,"2021-08-16","FMII"
199.822937011719,199.822937011719,187.068267822266,187.068267822266,9600,"2021-08-18","FMII"
191.31982421875,191.31982421875,176.014236450195,190.469512939453,10400,"2021-08-19","FMII"
190.469512939453,190.469512939453,180.26579284668,181.116104125977,6400,"2021-08-20","FMII"
172.613006591797,184.517349243164,172.613006591797,177.714859008789,6100,"2021-08-23","FMII"
181.116104125977,189.619201660156,177.714859008789,177.714859008789,13700,"2021-08-24","FMII"
178.565170288086,186.217971801758,178.565170288086,185.367660522461,2200,"2021-08-25","FMII"
184.517349243164,184.517349243164,176.864547729492,182.81672668457,3900,"2021-08-26","FMII"
182.81672668457,182.81672668457,173.463302612305,181.966415405273,11200,"2021-08-27","FMII"
178.565170288086,190.469512939453,170.912384033203,185.367660522461,21200,"2021-08-30","FMII"
193.870758056641,193.870758056641,178.565170288086,184.517349243164,2500,"2021-08-31","FMII"
174.313613891602,182.81672668457,174.313613891602,182.81672668457,24000,"2021-09-01","FMII"
179.415481567383,202.37385559082,178.565170288086,184.517349243164,18600,"2021-09-02","FMII"
191.31982421875,204.924789428711,181.966415405273,184.517349243164,48600,"2021-09-03","FMII"
184.517349243164,184.517349243164,181.966415405273,181.966415405273,5200,"2021-09-06","FMII"
181.966415405273,223.206466674805,180.26579284668,186.217971801758,54300,"2021-09-07","FMII"
186.217971801758,190.469512939453,182.81672668457,186.217971801758,7300,"2021-09-08","FMII"
181.966415405273,191.31982421875,181.966415405273,191.31982421875,12500,"2021-09-09","FMII"
181.966415405273,190.469512939453,181.966415405273,190.469512939453,2900,"2021-09-10","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,0,"2021-09-13","FMII"
189.619201660156,190.469512939453,189.619201660156,189.619201660156,2500,"2021-09-14","FMII"
182.81672668457,186.217971801758,178.565170288086,182.81672668457,3200,"2021-09-15","FMII"
183.667037963867,183.667037963867,181.116104125977,181.966415405273,8000,"2021-09-16","FMII"
178.565170288086,181.116104125977,173.463302612305,181.116104125977,5200,"2021-09-17","FMII"
180.26579284668,181.116104125977,170.912384033203,173.463302612305,28700,"2021-09-20","FMII"
173.463302612305,195.571380615234,173.463302612305,180.26579284668,35500,"2021-09-21","FMII"
211.727279663086,211.727279663086,177.714859008789,181.966415405273,14400,"2021-09-22","FMII"
187.068267822266,199.822937011719,186.217971801758,186.217971801758,28800,"2021-09-23","FMII"
185.367660522461,185.367660522461,175.163925170898,180.26579284668,3000,"2021-09-24","FMII"
180.26579284668,195.571380615234,174.313613891602,193.020446777344,31900,"2021-09-27","FMII"
193.020446777344,201.523544311523,180.26579284668,180.26579284668,27500,"2021-09-28","FMII"
180.26579284668,185.367660522461,176.864547729492,185.367660522461,14100,"2021-09-29","FMII"
185.367660522461,185.367660522461,183.667037963867,184.517349243164,700,"2021-09-30","FMII"
184.517349243164,184.517349243164,182.81672668457,184.517349243164,20100,"2021-10-01","FMII"
184.517349243164,193.020446777344,184.517349243164,187.068267822266,400,"2021-10-04","FMII"
187.068267822266,191.31982421875,174.313613891602,174.313613891602,55300,"2021-10-05","FMII"
176.014236450195,185.367660522461,170.912384033203,181.966415405273,24900,"2021-10-06","FMII"
171.7626953125,182.81672668457,171.7626953125,175.163925170898,8200,"2021-10-07","FMII"
173.463302612305,174.313613891602,170.912384033203,174.313613891602,40400,"2021-10-08","FMII"
174.313613891602,174.313613891602,172.613006591797,172.613006591797,15100,"2021-10-11","FMII"
172.613006591797,172.613006591797,169.211761474609,170.062072753906,12700,"2021-10-12","FMII"
170.062072753906,187.068267822266,161.558959960938,184.517349243164,15600,"2021-10-13","FMII"
184.517349243164,184.517349243164,172.613006591797,175.163925170898,25000,"2021-10-14","FMII"
173.463302612305,173.463302612305,173.463302612305,173.463302612305,3300,"2021-10-15","FMII"
174.313613891602,216.829132080078,174.313613891602,216.829132080078,248500,"2021-10-18","FMII"
240.212677001953,269.973541259766,204.074478149414,204.074478149414,1329600,"2021-10-19","FMII"
204.074478149414,204.074478149414,190.469512939453,190.469512939453,75900,"2021-10-21","FMII"
189.619201660156,238.086898803711,177.714859008789,238.086898803711,364600,"2021-10-22","FMII"
255.093109130859,276.350860595703,223.206466674805,274.22509765625,493100,"2021-10-25","FMII"
274.22509765625,284.853973388672,255.093109130859,276.350860595703,346900,"2021-10-26","FMII"
276.350860595703,295.482849121094,261.470428466797,269.973541259766,884000,"2021-10-27","FMII"
269.973541259766,269.973541259766,252.967330932617,252.967330932617,259500,"2021-10-28","FMII"
242.338439941406,244.464218139648,235.961120605469,235.961120605469,85300,"2021-10-29","FMII"
229.583786010742,229.583786010742,221.080688476562,221.080688476562,318700,"2021-11-01","FMII"
210.026657104492,210.026657104492,205.775100708008,205.775100708008,146200,"2021-11-02","FMII"
205.775100708008,223.206466674805,201.523544311523,209.176345825195,125600,"2021-11-03","FMII"
211.727279663086,212.577590942383,205.775100708008,208.326034545898,69100,"2021-11-04","FMII"
208.326034545898,208.326034545898,200.673248291016,203.224166870117,28500,"2021-11-05","FMII"
203.224166870117,203.224166870117,189.619201660156,198.122314453125,55400,"2021-11-08","FMII"
198.122314453125,214.703353881836,198.122314453125,199.822937011719,44300,"2021-11-09","FMII"
199.822937011719,204.924789428711,196.421691894531,204.924789428711,6500,"2021-11-10","FMII"
197.272003173828,204.924789428711,197.272003173828,197.272003173828,5200,"2021-11-11","FMII"
199.822937011719,204.074478149414,187.068267822266,193.020446777344,52000,"2021-11-12","FMII"
193.020446777344,193.020446777344,183.667037963867,188.768890380859,23400,"2021-11-15","FMII"
181.116104125977,182.81672668457,176.014236450195,176.014236450195,121400,"2021-11-16","FMII"
178.565170288086,178.565170288086,174.313613891602,177.714859008789,12100,"2021-11-17","FMII"
177.714859008789,181.116104125977,176.014236450195,180.26579284668,2800,"2021-11-18","FMII"
180.26579284668,180.26579284668,177.714859008789,179.415481567383,13400,"2021-11-19","FMII"
179.415481567383,182.81672668457,175.163925170898,177.714859008789,15700,"2021-11-22","FMII"
177.714859008789,177.714859008789,176.014236450195,176.014236450195,18500,"2021-11-23","FMII"
176.014236450195,179.415481567383,176.014236450195,176.864547729492,2300,"2021-11-24","FMII"
176.864547729492,176.864547729492,174.313613891602,174.313613891602,22900,"2021-11-25","FMII"
174.313613891602,176.014236450195,168.361450195312,168.361450195312,36700,"2021-11-26","FMII"
168.361450195312,170.912384033203,165.810516357422,165.810516357422,23100,"2021-11-29","FMII"
165.810516357422,166.660827636719,164.960205078125,164.960205078125,16600,"2021-11-30","FMII"
176.014236450195,176.014236450195,164.960205078125,166.660827636719,2100,"2021-12-01","FMII"
166.660827636719,167.511138916016,164.960205078125,164.960205078125,9200,"2021-12-02","FMII"
164.960205078125,165.810516357422,164.960205078125,165.810516357422,600,"2021-12-03","FMII"
165.810516357422,165.810516357422,165.810516357422,165.810516357422,1800,"2021-12-06","FMII"
165.810516357422,166.660827636719,161.558959960938,164.960205078125,9800,"2021-12-07","FMII"
164.960205078125,165.810516357422,161.558959960938,164.960205078125,8300,"2021-12-08","FMII"
165.810516357422,165.810516357422,165.810516357422,165.810516357422,4300,"2021-12-09","FMII"
165.810516357422,165.810516357422,159.858337402344,162.409271240234,4500,"2021-12-10","FMII"
162.409271240234,195.571380615234,159.858337402344,162.409271240234,144400,"2021-12-13","FMII"
164.109893798828,164.109893798828,162.409271240234,162.409271240234,27500,"2021-12-14","FMII"
162.409271240234,162.409271240234,158.157730102539,160.708648681641,9800,"2021-12-15","FMII"
160.708648681641,160.708648681641,157.307418823242,158.157730102539,13500,"2021-12-16","FMII"
158.157730102539,191.31982421875,147.953994750977,153.055862426758,2653900,"2021-12-17","FMII"
153.055862426758,186.217971801758,153.055862426758,180.26579284668,5761900,"2021-12-20","FMII"
182.81672668457,182.81672668457,170.062072753906,173.463302612305,3525700,"2021-12-21","FMII"
173.463302612305,181.966415405273,162.409271240234,170.912384033203,1891200,"2021-12-22","FMII"
179.415481567383,179.415481567383,159.858337402344,164.960205078125,44700,"2021-12-23","FMII"
164.960205078125,164.960205078125,154.756484985352,157.307418823242,87300,"2021-12-24","FMII"
156.457107543945,164.109893798828,156.457107543945,164.109893798828,44000,"2021-12-27","FMII"
172.613006591797,172.613006591797,158.157730102539,159.858337402344,36600,"2021-12-28","FMII"
159.858337402344,162.409271240234,156.457107543945,162.409271240234,11300,"2021-12-29","FMII"
158.157730102539,162.409271240234,156.457107543945,161.558959960938,30300,"2021-12-30","FMII"
161.558959960938,170.062072753906,157.307418823242,164.109893798828,24100,"2022-01-03","FMII"
163.259582519531,163.259582519531,158.157730102539,159.858337402344,12300,"2022-01-04","FMII"
157.307418823242,165.810516357422,157.307418823242,164.109893798828,6100,"2022-01-05","FMII"
166.660827636719,170.062072753906,159.858337402344,163.259582519531,40500,"2022-01-06","FMII"
157.307418823242,178.565170288086,157.307418823242,163.259582519531,6000,"2022-01-07","FMII"
163.259582519531,163.259582519531,154.756484985352,159.008041381836,34000,"2022-01-10","FMII"
159.008041381836,181.966415405273,159.008041381836,159.008041381836,72700,"2022-01-11","FMII"
178.565170288086,178.565170288086,157.307418823242,158.157730102539,43600,"2022-01-12","FMII"
158.157730102539,172.613006591797,158.157730102539,159.008041381836,9800,"2022-01-13","FMII"
159.008041381836,170.062072753906,159.008041381836,161.558959960938,3600,"2022-01-14","FMII"
160.708648681641,165.810516357422,157.307418823242,161.558959960938,35600,"2022-01-17","FMII"
161.558959960938,163.259582519531,157.307418823242,162.409271240234,3200,"2022-01-18","FMII"
156.457107543945,164.109893798828,156.457107543945,162.409271240234,3600,"2022-01-19","FMII"
154.756484985352,177.714859008789,153.055862426758,163.259582519531,10200,"2022-01-20","FMII"
163.259582519531,163.259582519531,155.606796264648,157.307418823242,7300,"2022-01-21","FMII"
155.606796264648,159.008041381836,153.906173706055,159.008041381836,4600,"2022-01-24","FMII"
153.055862426758,164.960205078125,153.055862426758,164.109893798828,1300,"2022-01-25","FMII"
157.307418823242,164.109893798828,157.307418823242,160.708648681641,15500,"2022-01-26","FMII"
159.858337402344,160.708648681641,156.457107543945,160.708648681641,6600,"2022-01-27","FMII"
161.558959960938,165.810516357422,156.457107543945,163.259582519531,11600,"2022-01-28","FMII"
159.858337402344,163.259582519531,157.307418823242,161.558959960938,4200,"2022-01-31","FMII"
161.558959960938,163.259582519531,161.558959960938,163.259582519531,2000,"2022-02-02","FMII"
162.409271240234,162.409271240234,157.307418823242,158.157730102539,18500,"2022-02-03","FMII"
158.157730102539,159.858337402344,156.457107543945,156.457107543945,8600,"2022-02-04","FMII"
155.606796264648,161.558959960938,153.055862426758,161.558959960938,4200,"2022-02-07","FMII"
161.558959960938,161.558959960938,154.756484985352,154.756484985352,5500,"2022-02-08","FMII"
157.307418823242,157.307418823242,153.906173706055,156.457107543945,31700,"2022-02-09","FMII"
154.756484985352,159.008041381836,154.756484985352,159.008041381836,8400,"2022-02-10","FMII"
157.307418823242,160.708648681641,157.307418823242,159.858337402344,4600,"2022-02-11","FMII"
159.858337402344,163.259582519531,159.858337402344,163.259582519531,9500,"2022-02-14","FMII"
163.259582519531,164.109893798828,161.558959960938,162.409271240234,16100,"2022-02-15","FMII"
161.558959960938,161.558959960938,159.858337402344,160.708648681641,7200,"2022-02-16","FMII"
160.708648681641,166.660827636719,160.708648681641,164.109893798828,15900,"2022-02-17","FMII"
164.109893798828,170.062072753906,160.708648681641,165.810516357422,50100,"2022-02-18","FMII"
165.810516357422,170.062072753906,164.960205078125,169.211761474609,12700,"2022-02-21","FMII"
169.211761474609,172.613006591797,164.109893798828,171.7626953125,32100,"2022-02-22","FMII"
171.7626953125,176.864547729492,167.511138916016,176.864547729492,20100,"2022-02-23","FMII"
176.864547729492,176.864547729492,164.960205078125,164.960205078125,18200,"2022-02-24","FMII"
164.960205078125,164.960205078125,153.906173706055,160.708648681641,19900,"2022-02-25","FMII"
160.708648681641,160.708648681641,152.205551147461,160.708648681641,22200,"2022-03-01","FMII"
160.708648681641,160.708648681641,160.708648681641,160.708648681641,100,"2022-03-02","FMII"
150.504928588867,160.708648681641,149.65461730957,151.355239868164,23900,"2022-03-04","FMII"
151.355239868164,159.858337402344,149.65461730957,159.858337402344,3300,"2022-03-07","FMII"
159.858337402344,159.858337402344,159.858337402344,159.858337402344,0,"2022-03-08","FMII"
159.858337402344,159.858337402344,148.804306030273,159.858337402344,4900,"2022-03-09","FMII"
159.008041381836,159.858337402344,153.055862426758,159.858337402344,6700,"2022-03-10","FMII"
159.858337402344,159.858337402344,158.157730102539,159.008041381836,5500,"2022-03-11","FMII"
159.008041381836,159.008041381836,159.008041381836,159.008041381836,0,"2022-03-14","FMII"
157.307418823242,158.157730102539,151.355239868164,151.355239868164,4800,"2022-03-15","FMII"
151.355239868164,158.157730102539,149.65461730957,158.157730102539,4500,"2022-03-16","FMII"
153.055862426758,157.307418823242,153.055862426758,157.307418823242,900,"2022-03-17","FMII"
156.457107543945,156.457107543945,148.804306030273,155.606796264648,500,"2022-03-18","FMII"
149.65461730957,152.205551147461,149.65461730957,152.205551147461,700,"2022-03-21","FMII"
157.307418823242,157.307418823242,148.804306030273,148.804306030273,7700,"2022-03-22","FMII"
155.606796264648,155.606796264648,148.804306030273,148.804306030273,4900,"2022-03-23","FMII"
148.804306030273,148.804306030273,147.10368347168,147.953994750977,12900,"2022-03-24","FMII"
148.804306030273,166.660827636719,146.253372192383,147.10368347168,8400,"2022-03-25","FMII"
147.10368347168,150.504928588867,146.253372192383,150.504928588867,15900,"2022-03-28","FMII"
147.953994750977,151.355239868164,147.953994750977,151.355239868164,300,"2022-03-29","FMII"
151.355239868164,153.906173706055,148.804306030273,148.804306030273,1500,"2022-03-30","FMII"
151.355239868164,152.205551147461,148.804306030273,148.804306030273,800,"2022-03-31","FMII"
148.804306030273,148.804306030273,148.804306030273,148.804306030273,300,"2022-04-01","FMII"
146.253372192383,148.804306030273,141.151519775391,146.253372192383,6700,"2022-04-04","FMII"
145.403060913086,182.81672668457,145.403060913086,170.912384033203,147200,"2022-04-05","FMII"
171.7626953125,172.613006591797,159.008041381836,159.008041381836,56100,"2022-04-06","FMII"
159.008041381836,170.062072753906,147.953994750977,149.65461730957,10800,"2022-04-07","FMII"
149.65461730957,163.259582519531,149.65461730957,157.307418823242,8700,"2022-04-08","FMII"
148.804306030273,154.756484985352,147.10368347168,149.65461730957,14700,"2022-04-11","FMII"
149.65461730957,149.65461730957,149.65461730957,149.65461730957,700,"2022-04-12","FMII"
153.906173706055,155.606796264648,153.906173706055,153.906173706055,500,"2022-04-13","FMII"
153.906173706055,153.906173706055,147.10368347168,147.953994750977,2700,"2022-04-14","FMII"
147.953994750977,153.055862426758,147.953994750977,152.205551147461,2500,"2022-04-18","FMII"
142.001831054688,153.055862426758,142.001831054688,150.504928588867,6000,"2022-04-19","FMII"
150.504928588867,150.504928588867,141.151519775391,142.001831054688,4500,"2022-04-20","FMII"
144.552764892578,176.864547729492,144.552764892578,175.163925170898,41300,"2022-04-21","FMII"
174.313613891602,175.163925170898,163.259582519531,163.259582519531,13900,"2022-04-22","FMII"
158.157730102539,158.157730102539,152.205551147461,153.906173706055,18900,"2022-04-25","FMII"
148.804306030273,148.804306030273,143.702453613281,148.804306030273,9000,"2022-04-26","FMII"
148.804306030273,149.65461730957,141.151519775391,144.552764892578,3100,"2022-04-27","FMII"
144.552764892578,146.253372192383,142.001831054688,146.253372192383,5500,"2022-04-28","FMII"
146.253372192383,161.558959960938,146.253372192383,159.008041381836,2800,"2022-05-09","FMII"
157.307418823242,157.307418823242,150.504928588867,150.504928588867,2500,"2022-05-10","FMII"
143.702453613281,169.211761474609,140.301208496094,140.301208496094,13700,"2022-05-11","FMII"
141.151519775391,162.409271240234,141.151519775391,156.457107543945,9700,"2022-05-12","FMII"
156.457107543945,156.457107543945,146.253372192383,148.804306030273,900,"2022-05-13","FMII"
153.906173706055,156.457107543945,148.804306030273,155.606796264648,8100,"2022-05-17","FMII"
155.606796264648,162.409271240234,155.606796264648,162.409271240234,1300,"2022-05-18","FMII"
155.606796264648,157.307418823242,151.355239868164,155.606796264648,8600,"2022-05-19","FMII"
148.804306030273,153.055862426758,146.253372192383,151.355239868164,11400,"2022-05-20","FMII"
151.355239868164,151.355239868164,150.504928588867,150.504928588867,400,"2022-05-23","FMII"
150.504928588867,152.205551147461,140.301208496094,151.355239868164,13900,"2022-05-24","FMII"
151.355239868164,178.565170288086,149.65461730957,149.65461730957,41600,"2022-05-25","FMII"
149.65461730957,150.504928588867,141.151519775391,150.504928588867,9600,"2022-05-27","FMII"
150.504928588867,150.504928588867,150.504928588867,150.504928588867,300,"2022-05-30","FMII"
150.504928588867,160.708648681641,150.504928588867,150.504928588867,7000,"2022-05-31","FMII"
151.355239868164,157.307418823242,151.355239868164,155.606796264648,14900,"2022-06-02","FMII"
164.109893798828,164.109893798828,148.804306030273,155.606796264648,6300,"2022-06-03","FMII"
148.804306030273,155.606796264648,148.804306030273,154.756484985352,500,"2022-06-06","FMII"
161.558959960938,161.558959960938,153.055862426758,153.055862426758,3300,"2022-06-07","FMII"
150.504928588867,150.504928588867,145.403060913086,147.10368347168,400,"2022-06-08","FMII"
145.403060913086,163.259582519531,145.403060913086,148.804306030273,37500,"2022-06-09","FMII"
154.756484985352,154.756484985352,145.403060913086,145.403060913086,7600,"2022-06-10","FMII"
136.899963378906,160.708648681641,136.049652099609,157.307418823242,49100,"2022-06-13","FMII"
157.307418823242,158.157730102539,147.10368347168,149.65461730957,11000,"2022-06-14","FMII"
157.307418823242,157.307418823242,139.450897216797,139.450897216797,3900,"2022-06-15","FMII"
139.450897216797,157.307418823242,139.450897216797,152.205551147461,10100,"2022-06-16","FMII"
152.205551147461,153.906173706055,152.205551147461,152.205551147461,2900,"2022-06-17","FMII"
144.552764892578,152.205551147461,142.001831054688,145.403060913086,15100,"2022-06-20","FMII"
140.301208496094,159.008041381836,140.301208496094,153.055862426758,1700,"2022-06-21","FMII"
161.558959960938,161.558959960938,144.552764892578,144.552764892578,3700,"2022-06-22","FMII"
136.049652099609,146.253372192383,136.049652099609,146.253372192383,600,"2022-06-23","FMII"
146.253372192383,146.253372192383,146.253372192383,146.253372192383,2700,"2022-06-24","FMII"
146.253372192383,146.253372192383,146.253372192383,146.253372192383,300,"2022-06-27","FMII"
146.253372192383,150.504928588867,146.253372192383,147.953994750977,5200,"2022-06-28","FMII"
153.055862426758,153.055862426758,145.403060913086,145.403060913086,4800,"2022-06-29","FMII"
143.702453613281,143.702453613281,143.702453613281,143.702453613281,200,"2022-06-30","FMII"
142.852142333984,150.504928588867,140.301208496094,150.504928588867,2100,"2022-07-01","FMII"
147.953994750977,149.65461730957,141.151519775391,147.953994750977,1100,"2022-07-04","FMII"
147.10368347168,148.804306030273,142.852142333984,142.852142333984,500,"2022-07-05","FMII"
142.852142333984,147.10368347168,142.852142333984,142.852142333984,6500,"2022-07-06","FMII"
149.65461730957,151.355239868164,142.852142333984,147.953994750977,600,"2022-07-07","FMII"
147.10368347168,149.65461730957,147.10368347168,148.804306030273,300,"2022-07-08","FMII"
147.953994750977,147.953994750977,141.151519775391,146.253372192383,800,"2022-07-11","FMII"
151.355239868164,151.355239868164,150.504928588867,150.504928588867,200,"2022-07-12","FMII"
147.953994750977,147.953994750977,147.953994750977,147.953994750977,300,"2022-07-13","FMII"
140.301208496094,142.852142333984,138.6005859375,138.6005859375,9800,"2022-07-14","FMII"
130.09748840332,138.6005859375,130.09748840332,137.750274658203,2700,"2022-07-15","FMII"
130.09748840332,147.10368347168,130.09748840332,142.001831054688,6000,"2022-07-18","FMII"
142.001831054688,142.001831054688,134.349029541016,141.151519775391,600,"2022-07-19","FMII"
133.498718261719,146.253372192383,132.648406982422,132.648406982422,18300,"2022-07-20","FMII"
137.750274658203,137.750274658203,132.648406982422,134.349029541016,34200,"2022-07-21","FMII"
135.199340820312,164.960205078125,130.09748840332,132.648406982422,40900,"2022-07-22","FMII"
136.049652099609,136.899963378906,132.648406982422,132.648406982422,12700,"2022-07-25","FMII"
132.648406982422,136.049652099609,132.648406982422,136.049652099609,2300,"2022-07-26","FMII"
136.049652099609,136.049652099609,136.049652099609,136.049652099609,100,"2022-07-27","FMII"
136.049652099609,139.450897216797,135.199340820312,135.199340820312,3400,"2022-07-28","FMII"
134.349029541016,153.055862426758,134.349029541016,134.349029541016,4200,"2022-07-29","FMII"
130.09748840332,142.001831054688,130.09748840332,139.450897216797,2300,"2022-08-01","FMII"
139.450897216797,142.001831054688,139.450897216797,141.151519775391,500,"2022-08-02","FMII"
136.049652099609,139.450897216797,131.798095703125,139.450897216797,500,"2022-08-03","FMII"
139.450897216797,139.450897216797,135.199340820312,135.199340820312,500,"2022-08-04","FMII"
142.852142333984,142.852142333984,134.349029541016,136.049652099609,1300,"2022-08-05","FMII"
136.049652099609,136.049652099609,136.049652099609,136.049652099609,200,"2022-08-08","FMII"
136.049652099609,136.049652099609,136.049652099609,136.049652099609,700,"2022-08-09","FMII"
141.151519775391,141.151519775391,141.151519775391,141.151519775391,100,"2022-08-10","FMII"
139.450897216797,140.301208496094,131.798095703125,136.899963378906,5500,"2022-08-11","FMII"
138.6005859375,144.552764892578,134.349029541016,139.450897216797,2500,"2022-08-12","FMII"
138.6005859375,138.6005859375,138.6005859375,138.6005859375,100,"2022-08-15","FMII"
142.852142333984,142.852142333984,142.001831054688,142.001831054688,200,"2022-08-16","FMII"
140.301208496094,141.151519775391,140.301208496094,141.151519775391,300,"2022-08-18","FMII"
143.702453613281,143.702453613281,140.301208496094,140.301208496094,400,"2022-08-19","FMII"
141.151519775391,141.151519775391,134.349029541016,139.450897216797,400,"2022-08-22","FMII"
137.750274658203,140.301208496094,132.648406982422,137.750274658203,2100,"2022-08-23","FMII"
136.899963378906,136.899963378906,133.498718261719,133.498718261719,200,"2022-08-24","FMII"
133.498718261719,138.6005859375,133.498718261719,134.349029541016,2800,"2022-08-25","FMII"
139.450897216797,139.450897216797,131.798095703125,137.750274658203,1100,"2022-08-26","FMII"
137.750274658203,137.750274658203,131.798095703125,134.349029541016,1300,"2022-08-29","FMII"
134.349029541016,134.349029541016,131.798095703125,134.349029541016,900,"2022-08-30","FMII"
134.349029541016,134.349029541016,134.349029541016,134.349029541016,100,"2022-08-31","FMII"
132.648406982422,132.648406982422,132.648406982422,132.648406982422,100,"2022-09-01","FMII"
132.648406982422,148.804306030273,130.947784423828,131.798095703125,29600,"2022-09-02","FMII"
135.199340820312,147.10368347168,132.648406982422,133.498718261719,6600,"2022-09-05","FMII"
140.301208496094,145.403060913086,133.498718261719,134.349029541016,12800,"2022-09-06","FMII"
134.349029541016,134.349029541016,134.349029541016,134.349029541016,200,"2022-09-07","FMII"
134.349029541016,134.349029541016,134.349029541016,134.349029541016,800,"2022-09-08","FMII"
134.349029541016,136.049652099609,134.349029541016,136.049652099609,1900,"2022-09-09","FMII"
131.798095703125,148.804306030273,131.798095703125,147.953994750977,43100,"2022-09-12","FMII"
148.804306030273,174.313613891602,147.953994750977,147.953994750977,45400,"2022-09-13","FMII"
153.055862426758,153.055862426758,147.953994750977,147.953994750977,1500,"2022-09-14","FMII"
160.708648681641,161.558959960938,147.953994750977,148.804306030273,42000,"2022-09-15","FMII"
148.804306030273,149.65461730957,141.151519775391,149.65461730957,1400,"2022-09-16","FMII"
149.65461730957,149.65461730957,149.65461730957,149.65461730957,400,"2022-09-19","FMII"
149.65461730957,162.409271240234,149.65461730957,155.606796264648,11800,"2022-09-20","FMII"
155.606796264648,155.606796264648,145.403060913086,145.403060913086,3500,"2022-09-21","FMII"
136.899963378906,148.804306030273,136.899963378906,148.804306030273,6200,"2022-09-22","FMII"
145.403060913086,168.361450195312,143.702453613281,152.205551147461,5300,"2022-09-23","FMII"
150.504928588867,152.205551147461,142.001831054688,142.001831054688,3400,"2022-09-26","FMII"
142.001831054688,149.65461730957,136.899963378906,143.702453613281,3700,"2022-09-27","FMII"
143.702453613281,147.953994750977,143.702453613281,146.253372192383,1900,"2022-09-28","FMII"
146.253372192383,169.211761474609,146.253372192383,157.307418823242,27400,"2022-09-29","FMII"
157.307418823242,157.307418823242,147.10368347168,148.804306030273,5200,"2022-09-30","FMII"
149.65461730957,158.157730102539,145.403060913086,145.403060913086,14400,"2022-10-03","FMII"
153.906173706055,155.606796264648,136.899963378906,144.552764892578,3700,"2022-10-04","FMII"
139.450897216797,153.055862426758,136.049652099609,138.6005859375,7700,"2022-10-05","FMII"
147.10368347168,160.708648681641,136.049652099609,136.049652099609,94100,"2022-10-06","FMII"
136.049652099609,169.211761474609,136.049652099609,157.307418823242,574700,"2022-10-07","FMII"
157.307418823242,159.008041381836,147.10368347168,147.10368347168,16000,"2022-10-10","FMII"
138.6005859375,144.552764892578,136.899963378906,136.899963378906,54500,"2022-10-11","FMII"
142.001831054688,144.552764892578,127.54655456543,137.750274658203,46300,"2022-10-12","FMII"
137.750274658203,142.852142333984,129.247177124023,130.947784423828,25600,"2022-10-13","FMII"
130.947784423828,136.049652099609,130.947784423828,136.049652099609,3500,"2022-10-14","FMII"
136.049652099609,136.049652099609,128.396865844727,130.09748840332,6900,"2022-10-17","FMII"
130.09748840332,130.09748840332,128.396865844727,130.09748840332,2100,"2022-10-18","FMII"
130.09748840332,136.899963378906,130.09748840332,134.349029541016,3600,"2022-10-19","FMII"
135.199340820312,146.253372192383,135.199340820312,136.049652099609,87900,"2022-10-20","FMII"
136.899963378906,136.899963378906,132.648406982422,132.648406982422,10500,"2022-10-21","FMII"
136.049652099609,136.049652099609,136.049652099609,136.049652099609,100,"2022-10-24","FMII"
136.049652099609,137.750274658203,134.349029541016,137.750274658203,2800,"2022-10-25","FMII"
132.648406982422,135.199340820312,132.648406982422,135.199340820312,4100,"2022-10-26","FMII"
136.899963378906,136.899963378906,136.899963378906,136.899963378906,800,"2022-10-27","FMII"
136.049652099609,136.049652099609,134.349029541016,134.349029541016,5200,"2022-10-28","FMII"
130.947784423828,132.648406982422,130.947784423828,132.648406982422,1400,"2022-10-31","FMII"
137.750274658203,137.750274658203,128.396865844727,135.199340820312,17900,"2022-11-01","FMII"
135.199340820312,135.199340820312,127.54655456543,135.199340820312,2900,"2022-11-02","FMII"
130.947784423828,135.199340820312,127.54655456543,132.648406982422,19200,"2022-11-03","FMII"
131.798095703125,131.798095703125,130.947784423828,131.798095703125,800,"2022-11-04","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,3900,"2022-11-07","FMII"
131.798095703125,132.648406982422,131.798095703125,131.798095703125,1500,"2022-11-08","FMII"
127.54655456543,137.750274658203,127.54655456543,131.798095703125,1500,"2022-11-09","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,0,"2022-11-10","FMII"
130.947784423828,130.947784423828,130.947784423828,130.947784423828,600,"2022-11-11","FMII"
127.54655456543,130.09748840332,127.54655456543,130.09748840332,1000,"2022-11-14","FMII"
127.54655456543,130.09748840332,127.54655456543,130.09748840332,4100,"2022-11-15","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,1200,"2022-11-16","FMII"
130.947784423828,130.947784423828,130.947784423828,130.947784423828,100,"2022-11-17","FMII"
131.798095703125,131.798095703125,131.798095703125,131.798095703125,10100,"2022-11-18","FMII"
140.301208496094,140.301208496094,128.396865844727,131.798095703125,1600,"2022-11-21","FMII"
131.798095703125,135.199340820312,131.798095703125,131.798095703125,800,"2022-11-22","FMII"
131.798095703125,131.798095703125,130.947784423828,131.798095703125,1200,"2022-11-23","FMII"
130.947784423828,130.947784423828,130.947784423828,130.947784423828,1200,"2022-11-24","FMII"
146.253372192383,146.253372192383,122.444686889648,122.444686889648,53100,"2022-11-25","FMII"
122.444686889648,126.696243286133,122.444686889648,124.145309448242,5700,"2022-11-28","FMII"
124.145309448242,135.199340820312,123.294998168945,129.247177124023,72600,"2022-11-29","FMII"
128.396865844727,128.396865844727,125.845932006836,125.845932006836,2600,"2022-11-30","FMII"
125.845932006836,129.247177124023,124.995620727539,129.247177124023,300,"2022-12-01","FMII"
129.247177124023,129.247177124023,124.995620727539,126.696243286133,4600,"2022-12-02","FMII"
126.696243286133,129.247177124023,124.995620727539,124.995620727539,2300,"2022-12-05","FMII"
124.995620727539,124.995620727539,123.294998168945,123.294998168945,4000,"2022-12-06","FMII"
123.294998168945,124.145309448242,122.444686889648,124.145309448242,9000,"2022-12-07","FMII"
128.396865844727,128.396865844727,128.396865844727,128.396865844727,100,"2022-12-08","FMII"
127.54655456543,127.54655456543,124.145309448242,124.145309448242,500,"2022-12-09","FMII"
122.444686889648,123.294998168945,122.444686889648,123.294998168945,3200,"2022-12-12","FMII"
123.294998168945,124.145309448242,122.444686889648,124.145309448242,900,"2022-12-13","FMII"
124.145309448242,124.145309448242,124.145309448242,124.145309448242,200,"2022-12-14","FMII"
124.145309448242,124.145309448242,123.294998168945,123.294998168945,300,"2022-12-15","FMII"
123.294998168945,123.294998168945,123.294998168945,123.294998168945,400,"2022-12-16","FMII"
123.294998168945,123.294998168945,123.294998168945,123.294998168945,0,"2022-12-19","FMII"
123.294998168945,123.294998168945,123.294998168945,123.294998168945,0,"2022-12-20","FMII"
122.444686889648,122.444686889648,114.791893005371,121.594375610352,14700,"2022-12-21","FMII"
123.294998168945,135.199340820312,113.091278076172,113.091278076172,21700,"2022-12-22","FMII"
113.091278076172,135.199340820312,113.091278076172,122.444686889648,43000,"2022-12-23","FMII"
121.594375610352,121.594375610352,113.941589355469,113.941589355469,34600,"2022-12-26","FMII"
113.941589355469,119.893760681152,113.941589355469,113.941589355469,12800,"2022-12-27","FMII"
113.941589355469,114.791893005371,112.240966796875,112.240966796875,11700,"2022-12-28","FMII"
113.091278076172,113.091278076172,110.540344238281,110.540344238281,2300,"2022-12-29","FMII"
112.240966796875,112.240966796875,108.839721679688,108.839721679688,10700,"2022-12-30","FMII"
113.091278076172,113.091278076172,112.240966796875,112.240966796875,1000,"2023-01-02","FMII"
112.240966796875,112.240966796875,112.240966796875,112.240966796875,1500,"2023-01-03","FMII"
114.791893005371,140.301208496094,114.791893005371,140.301208496094,173700,"2023-01-04","FMII"
151.355239868164,175.163925170898,151.355239868164,175.163925170898,496300,"2023-01-05","FMII"
178.565170288086,218.95491027832,169.211761474609,218.95491027832,1103200,"2023-01-06","FMII"
240.212677001953,252.967330932617,204.074478149414,204.074478149414,1260500,"2023-01-09","FMII"
190.469512939453,190.469512939453,190.469512939453,190.469512939453,21100,"2023-01-10","FMII"
177.714859008789,177.714859008789,177.714859008789,177.714859008789,32000,"2023-01-11","FMII"
166.660827636719,170.062072753906,165.810516357422,165.810516357422,20200,"2023-01-12","FMII"
165.810516357422,206.625411987305,154.756484985352,178.565170288086,231100,"2023-01-13","FMII"
170.062072753906,209.176345825195,166.660827636719,186.217971801758,83500,"2023-01-16","FMII"
185.367660522461,208.326034545898,181.116104125977,184.517349243164,88000,"2023-01-17","FMII"
183.667037963867,184.517349243164,171.7626953125,171.7626953125,316900,"2023-01-18","FMII"
177.714859008789,177.714859008789,159.858337402344,159.858337402344,28900,"2023-01-19","FMII"
159.858337402344,160.708648681641,148.804306030273,148.804306030273,20400,"2023-01-20","FMII"
148.804306030273,148.804306030273,138.6005859375,138.6005859375,11600,"2023-01-24","FMII"
136.049652099609,136.049652099609,129.247177124023,129.247177124023,29700,"2023-01-25","FMII"
129.247177124023,129.247177124023,120.744064331055,120.744064331055,26700,"2023-01-26","FMII"
120.744064331055,120.744064331055,113.091278076172,113.091278076172,40900,"2023-01-27","FMII"
113.091278076172,113.091278076172,105.438484191895,106.288795471191,248100,"2023-01-30","FMII"
107.139106750488,132.648406982422,107.139106750488,132.648406982422,417300,"2023-01-31","FMII"
133.498718261719,165.810516357422,133.498718261719,165.810516357422,772000,"2023-02-01","FMII"
181.966415405273,205.775100708008,154.756484985352,154.756484985352,1676100,"2023-02-02","FMII"
154.756484985352,154.756484985352,144.552764892578,144.552764892578,22300,"2023-02-03","FMII"
144.552764892578,144.552764892578,135.199340820312,137.750274658203,170600,"2023-02-06","FMII"
136.049652099609,136.049652099609,128.396865844727,132.648406982422,140600,"2023-02-07","FMII"
132.648406982422,132.648406982422,124.145309448242,124.145309448242,97200,"2023-02-08","FMII"
123.294998168945,123.294998168945,115.642204284668,123.294998168945,83000,"2023-02-09","FMII"
122.444686889648,126.696243286133,118.193138122559,121.594375610352,59100,"2023-02-10","FMII"
121.594375610352,140.301208496094,114.791893005371,133.498718261719,472900,"2023-02-13","FMII"
133.498718261719,165.810516357422,133.498718261719,147.953994750977,998600,"2023-02-14","FMII"
149.65461730957,174.313613891602,148.804306030273,174.313613891602,1068600,"2023-02-15","FMII"
176.864547729492,189.619201660156,162.409271240234,162.409271240234,272600,"2023-02-16","FMII"
162.409271240234,162.409271240234,151.355239868164,151.355239868164,33800,"2023-02-17","FMII"
151.355239868164,151.355239868164,141.151519775391,141.151519775391,334900,"2023-02-20","FMII"
142.001831054688,176.014236450195,141.151519775391,176.014236450195,1243900,"2023-02-21","FMII"
177.714859008789,218.95491027832,177.714859008789,218.95491027832,1911600,"2023-02-22","FMII"
225.332244873047,269.973541259766,225.332244873047,263.59619140625,2439100,"2023-02-23","FMII"
263.59619140625,263.59619140625,263.59619140625,263.59619140625,0,"2023-02-24","FMII"
261.470428466797,263.59619140625,246.589996337891,246.589996337891,82700,"2023-02-27","FMII"
229.583786010742,244.464218139648,229.583786010742,229.583786010742,45900,"2023-02-28","FMII"
221.080688476562,221.080688476562,214.703353881836,214.703353881836,116300,"2023-03-01","FMII"
199.822937011719,267.847747802734,199.822937011719,259.344665527344,1090400,"2023-03-02","FMII"
259.344665527344,318.866363525391,259.344665527344,306.111724853516,1180700,"2023-03-03","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-06","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-07","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-08","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-09","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-10","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-13","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-14","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-15","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-16","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-17","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-20","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-21","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-24","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-27","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-28","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-29","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-30","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-03-31","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-03","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-04","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-05","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-06","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-10","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-11","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-12","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-13","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-14","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-17","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-18","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-26","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-27","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-04-28","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-05-02","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-05-03","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-05-04","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-05-05","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-05-08","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-05-09","FMII"
306.111724853516,306.111724853516,306.111724853516,306.111724853516,0,"2023-05-10","FMII"
284.853973388672,284.853973388672,284.853973388672,284.853973388672,2600,"2023-05-11","FMII"
265.721984863281,265.721984863281,265.721984863281,265.721984863281,30300,"2023-05-12","FMII"
248.715774536133,248.715774536133,248.715774536133,248.715774536133,3000,"2023-05-15","FMII"
231.709564208984,231.709564208984,231.709564208984,231.709564208984,19100,"2023-05-16","FMII"
216.829132080078,216.829132080078,216.829132080078,216.829132080078,2000,"2023-05-17","FMII"
202.37385559082,202.37385559082,202.37385559082,202.37385559082,4000,"2023-05-19","FMII"
188.768890380859,221.080688476562,188.768890380859,221.080688476562,465900,"2023-05-22","FMII"
231.709564208984,242.338439941406,205.775100708008,205.775100708008,169900,"2023-05-23","FMII"
192.170135498047,212.577590942383,192.170135498047,192.170135498047,569203,"2023-05-24","FMII"
192.170135498047,206.625411987305,179.415481567383,181.966415405273,205101,"2023-05-25","FMII"
179.415481567383,187.068267822266,170.062072753906,182.81672668457,94083,"2023-05-26","FMII"
181.116104125977,181.966415405273,170.062072753906,170.062072753906,181580,"2023-05-29","FMII"
167.511138916016,167.511138916016,158.157730102539,158.157730102539,95964,"2023-05-30","FMII"
159.008041381836,173.463302612305,147.10368347168,165.810516357422,1459702,"2023-05-31","FMII"
166.660827636719,181.966415405273,156.457107543945,181.966415405273,1180039,"2023-06-05","FMII"
181.966415405273,195.571380615234,181.966415405273,189.619201660156,16229,"2023-06-06","FMII"
188.768890380859,207.475723266602,188.768890380859,195.571380615234,199691,"2023-06-07","FMII"
195.571380615234,214.703353881836,192.170135498047,208.326034545898,498171,"2023-06-08","FMII"
208.326034545898,225.332244873047,204.074478149414,208.326034545898,89379,"2023-06-09","FMII"
208.326034545898,259.344665527344,208.326034545898,255.093109130859,223447,"2023-06-12","FMII"
259.344665527344,312.489044189453,221.080688476562,303.985961914062,506168,"2023-06-13","FMII"
301.860168457031,374.136566162109,284.853973388672,301.860168457031,1058907,"2023-06-14","FMII"
316.740600585938,323.117919921875,289.105529785156,303.985961914062,298949,"2023-06-15","FMII"
303.985961914062,340.124145507812,297.608612060547,320.992156982422,277310,"2023-06-16","FMII"
320.992156982422,391.142761230469,318.866363525391,376.262329101562,946948,"2023-06-19","FMII"
376.262329101562,444.287139892578,357.130340576172,378.388092041016,697392,"2023-06-20","FMII"
378.388092041016,378.388092041016,346.50146484375,378.388092041016,138537,"2023-06-21","FMII"
378.388092041016,397.520080566406,363.507659912109,393.268524169922,76207,"2023-06-22","FMII"
393.268524169922,488.928436279297,384.765441894531,488.928436279297,923427,"2023-06-23","FMII"
510.186218261719,610.09765625,467.670684814453,582.462585449219,1417129,"2023-06-26","FMII"
584.58837890625,688.751403808594,495.305786132812,495.305786132812,2099939,"2023-06-27","FMII"
495.305786132812,529.318176269531,423.029388427734,423.029388427734,683985,"2023-07-03","FMII"
423.029388427734,446.412933349609,391.142761230469,416.652069091797,551563,"2023-07-04","FMII"
416.652069091797,446.412933349609,397.520080566406,433.658264160156,252378,"2023-07-05","FMII"
433.658264160156,450.664489746094,369.885009765625,397.520080566406,1800283,"2023-07-06","FMII"
397.438842773438,438.889526367188,338.920227050781,338.920227050781,999887,"2023-07-07","FMII"
338.920227050781,414.506774902344,338.920227050781,399.877105712891,1790405,"2023-07-10","FMII"
407.191925048828,438.889526367188,341.358520507812,363.302978515625,1796146,"2023-07-11","FMII"
363.302978515625,380.370910644531,309.660919189453,309.660919189453,3205339,"2023-07-12","FMII"
316.975769042969,319.414031982422,275.525085449219,304.784393310547,491125,"2023-07-13","FMII"
304.784393310547,329.167144775391,292.593017578125,307.22265625,538495,"2023-07-14","FMII"
304.784393310547,365.741271972656,290.154724121094,304.784393310547,1052793,"2023-07-17","FMII"
304.784393310547,326.728851318359,292.593017578125,302.346099853516,333637,"2023-07-18","FMII"
312.099212646484,312.099212646484,292.593017578125,295.031280517578,276424,"2023-07-20","FMII"
295.031280517578,297.469543457031,285.278167724609,297.469543457031,25427,"2023-07-21","FMII"
292.593017578125,297.469543457031,260.895446777344,260.895446777344,95764,"2023-07-24","FMII"
260.895446777344,290.154724121094,256.018890380859,268.210266113281,591196,"2023-07-25","FMII"
285.278167724609,285.278167724609,260.895446777344,275.525085449219,262480,"2023-07-26","FMII"
275.525085449219,297.469543457031,263.333709716797,295.031280517578,306364,"2023-07-27","FMII"
297.469543457031,343.796783447266,275.525085449219,316.975769042969,726948,"2023-07-28","FMII"
316.975769042969,331.605407714844,270.648529052734,270.648529052734,4326009,"2023-07-31","FMII"
270.648529052734,280.401641845703,246.265777587891,268.210266113281,446217,"2023-08-01","FMII"
268.210266113281,334.043670654297,263.333709716797,287.716461181641,1074530,"2023-08-02","FMII"
287.716461181641,304.784393310547,268.210266113281,287.716461181641,663173,"2023-08-03","FMII"
287.716461181641,297.469543457031,270.648529052734,297.469543457031,256738,"2023-08-04","FMII"
299.907836914062,302.346099853516,285.278167724609,292.593017578125,82435,"2023-08-07","FMII"
297.469543457031,302.346099853516,287.716461181641,295.031280517578,37936,"2023-08-08","FMII"
295.031280517578,299.907836914062,280.401641845703,297.469543457031,243614,"2023-08-09","FMII"
292.593017578125,299.907836914062,280.401641845703,292.593017578125,436374,"2023-08-10","FMII"
292.593017578125,297.469543457031,273.086791992188,297.469543457031,342865,"2023-08-11","FMII"
290.154724121094,297.469543457031,277.963348388672,290.154724121094,144979,"2023-08-14","FMII"
280.401641845703,297.469543457031,277.963348388672,290.154724121094,132880,"2023-08-15","FMII"
285.278167724609,295.031280517578,285.278167724609,292.593017578125,49010,"2023-08-16","FMII"
282.839904785156,292.593017578125,277.963348388672,290.154724121094,129599,"2023-08-18","FMII"
285.278167724609,290.154724121094,277.963348388672,282.839904785156,149901,"2023-08-21","FMII"
287.716461181641,287.716461181641,268.210266113281,282.839904785156,190503,"2023-08-22","FMII"
282.839904785156,287.716461181641,277.963348388672,280.401641845703,26658,"2023-08-23","FMII"
280.401641845703,292.593017578125,273.086791992188,290.154724121094,114835,"2023-08-24","FMII"
280.401641845703,292.593017578125,273.086791992188,290.154724121094,65210,"2023-08-25","FMII"
280.401641845703,287.716461181641,275.525085449219,287.716461181641,136982,"2023-08-28","FMII"
287.716461181641,290.154724121094,268.210266113281,285.278167724609,292419,"2023-08-29","FMII"
282.839904785156,297.469543457031,270.648529052734,292.593017578125,579302,"2023-08-30","FMII"
292.593017578125,341.358520507812,268.210266113281,316.975769042969,1212127,"2023-08-31","FMII"
316.975769042969,326.728851318359,299.907836914062,314.537475585938,188042,"2023-09-01","FMII"
314.537475585938,319.414031982422,275.525085449219,304.784393310547,1387046,"2023-09-04","FMII"
299.907836914062,302.346099853516,290.154724121094,297.469543457031,33630,"2023-09-05","FMII"
297.469543457031,314.537475585938,295.031280517578,302.346099853516,126318,"2023-09-06","FMII"
302.346099853516,302.346099853516,275.525085449219,302.346099853516,448882,"2023-09-07","FMII"
302.346099853516,304.784393310547,277.963348388672,302.346099853516,260840,"2023-09-08","FMII"
302.346099853516,307.22265625,277.963348388672,295.031280517578,375060,"2023-09-11","FMII"
297.469543457031,312.099212646484,273.086791992188,299.907836914062,567409,"2023-09-12","FMII"
290.154724121094,348.67333984375,277.963348388672,299.907836914062,867006,"2023-09-13","FMII"
297.469543457031,299.907836914062,277.963348388672,297.469543457031,442936,"2023-09-14","FMII"
287.716461181641,295.031280517578,275.525085449219,287.716461181641,391670,"2023-09-15","FMII"
285.278167724609,290.154724121094,273.086791992188,287.716461181641,337533,"2023-09-18","FMII"
280.401641845703,287.716461181641,270.648529052734,285.278167724609,76898,"2023-09-19","FMII"
277.963348388672,285.278167724609,275.525085449219,282.839904785156,29324,"2023-09-20","FMII"
277.963348388672,292.593017578125,268.210266113281,285.278167724609,136571,"2023-09-21","FMII"
285.278167724609,287.716461181641,273.086791992188,287.716461181641,33425,"2023-09-22","FMII"
282.839904785156,287.716461181641,268.210266113281,277.963348388672,172868,"2023-09-25","FMII"
280.401641845703,302.346099853516,277.963348388672,297.469543457031,224749,"2023-09-26","FMII"
297.469543457031,309.660919189453,277.963348388672,290.154724121094,108068,"2023-09-27","FMII"
287.716461181641,292.593017578125,263.333709716797,287.716461181641,157898,"2023-09-29","FMII"
280.401641845703,290.154724121094,268.210266113281,290.154724121094,282986,"2023-10-02","FMII"
280.401641845703,292.593017578125,263.333709716797,285.278167724609,453599,"2023-10-03","FMII"
285.278167724609,290.154724121094,263.333709716797,280.401641845703,494406,"2023-10-04","FMII"
282.839904785156,334.043670654297,246.265777587891,307.22265625,6499676,"2023-10-05","FMII"
309.660919189453,312.099212646484,297.469543457031,309.660919189453,219417,"2023-10-06","FMII"
309.660919189453,314.537475585938,280.401641845703,297.469543457031,822507,"2023-10-09","FMII"
297.469543457031,302.346099853516,282.839904785156,290.154724121094,281756,"2023-10-10","FMII"
285.278167724609,295.031280517578,256.018890380859,290.154724121094,2034019,"2023-10-11","FMII"
287.716461181641,316.975769042969,287.716461181641,292.593017578125,855522,"2023-10-12","FMII"
292.593017578125,299.907836914062,292.593017578125,297.469543457031,157693,"2023-10-13","FMII"
297.469543457031,299.907836914062,275.525085449219,282.839904785156,895715,"2023-10-16","FMII"
287.716461181641,290.154724121094,275.525085449219,282.839904785156,233566,"2023-10-17","FMII"
285.278167724609,285.278167724609,268.210266113281,275.525085449219,282781,"2023-10-18","FMII"
280.401641845703,280.401641845703,273.086791992188,277.963348388672,78744,"2023-10-19","FMII"
275.525085449219,282.839904785156,273.086791992188,282.839904785156,148875,"2023-10-20","FMII"
275.525085449219,280.401641845703,275.525085449219,280.401641845703,135341,"2023-10-23","FMII"
280.401641845703,312.099212646484,277.963348388672,297.469543457031,488460,"2023-10-24","FMII"
299.907836914062,299.907836914062,282.839904785156,290.154724121094,187837,"2023-10-25","FMII"
287.716461181641,299.907836914062,282.839904785156,297.469543457031,163640,"2023-10-26","FMII"
297.469543457031,297.469543457031,290.154724121094,295.031280517578,101096,"2023-10-27","FMII"
292.593017578125,292.593017578125,285.278167724609,287.716461181641,48599,"2023-10-30","FMII"
277.963348388672,302.346099853516,277.963348388672,299.907836914062,367062,"2023-10-31","FMII"
299.907836914062,302.346099853516,277.963348388672,292.593017578125,279090,"2023-11-01","FMII"
295.031280517578,307.22265625,285.278167724609,292.593017578125,97815,"2023-11-02","FMII"
295.031280517578,297.469543457031,282.839904785156,295.031280517578,206498,"2023-11-03","FMII"
295.031280517578,307.22265625,295.031280517578,304.784393310547,268632,"2023-11-06","FMII"
306,380,306,380,555000,"2023-11-07","FMII"
430,474,376,388,2864600,"2023-11-08","FMII"
388,444,300,420,2047800,"2023-11-09","FMII"
420,444,382,438,432800,"2023-11-10","FMII"
432,545,432,525,5615100,"2023-11-13","FMII"
535,555,478,505,824900,"2023-11-14","FMII"
520,615,450,505,3810800,"2023-11-15","FMII"
510,510,480,480,323900,"2023-11-16","FMII"
478,478,420,430,2631800,"2023-11-17","FMII"
448,460,330,334,3403800,"2023-11-20","FMII"
334,344,304,310,1882600,"2023-11-21","FMII"
316,386,306,386,7144000,"2023-11-22","FMII"
390,406,332,356,2689100,"2023-11-23","FMII"
356,376,346,354,759800,"2023-11-24","FMII"
358,360,344,350,319800,"2023-11-27","FMII"
344,380,340,352,645300,"2023-11-28","FMII"
348,398,334,378,1368000,"2023-11-29","FMII"
380,414,296,352,4195800,"2023-11-30","FMII"
354,372,330,352,874800,"2023-12-01","FMII"
362,362,340,346,228300,"2023-12-04","FMII"
346,352,340,352,194300,"2023-12-05","FMII"
352,358,340,340,424300,"2023-12-06","FMII"
348,350,330,344,165100,"2023-12-07","FMII"
346,352,328,340,413600,"2023-12-08","FMII"
334,344,332,340,105200,"2023-12-11","FMII"
334,342,322,340,70700,"2023-12-12","FMII"
334,340,320,324,310900,"2023-12-13","FMII"
324,334,316,332,192000,"2023-12-14","FMII"
328,332,320,328,57300,"2023-12-15","FMII"
328,330,316,328,95600,"2023-12-18","FMII"
320,328,310,324,101200,"2023-12-19","FMII"
324,324,318,318,69600,"2023-12-20","FMII"
316,322,310,320,42500,"2023-12-21","FMII"
322,338,318,326,72200,"2023-12-22","FMII"
326,330,318,328,69900,"2023-12-27","FMII"
330,330,310,326,41400,"2023-12-28","FMII"
320,324,318,320,20600,"2023-12-29","FMII"
318,324,312,320,62700,"2024-01-02","FMII"
320,374,318,330,492200,"2024-01-03","FMII"
330,330,300,306,755700,"2024-01-04","FMII"
302,306,288,292,242600,"2024-01-05","FMII"
300,300,290,290,105400,"2024-01-08","FMII"
290,294,284,284,84200,"2024-01-09","FMII"
290,290,278,282,89300,"2024-01-10","FMII"
282,286,282,282,25000,"2024-01-11","FMII"
282,286,278,280,43000,"2024-01-12","FMII"
280,280,272,274,37600,"2024-01-15","FMII"
274,280,272,278,23400,"2024-01-16","FMII"
278,296,276,278,178800,"2024-01-17","FMII"
276,278,264,274,88700,"2024-01-18","FMII"
274,278,272,278,9400,"2024-01-19","FMII"
280,282,268,272,37300,"2024-01-22","FMII"
268,278,268,270,51600,"2024-01-23","FMII"
268,270,264,266,29900,"2024-01-24","FMII"
262,270,262,266,73300,"2024-01-25","FMII"
268,268,264,266,9300,"2024-01-26","FMII"
266,266,260,260,3800,"2024-01-29","FMII"
260,260,244,258,22700,"2024-01-30","FMII"
258,258,252,256,89700,"2024-01-31","FMII"
256,266,254,258,11200,"2024-02-01","FMII"
260,260,256,256,7200,"2024-02-02","FMII"
254,254,246,250,28100,"2024-02-05","FMII"
248,248,246,246,37800,"2024-02-06","FMII"
244,246,240,240,57900,"2024-02-07","FMII"
240,242,232,242,24400,"2024-02-12","FMII"
242,250,236,240,9100,"2024-02-13","FMII"
240,240,234,240,4900,"2024-02-15","FMII"
240,240,232,232,23800,"2024-02-16","FMII"
236,236,212,234,95100,"2024-02-19","FMII"
224,230,224,230,500,"2024-02-20","FMII"
230,232,222,228,23800,"2024-02-21","FMII"
222,226,222,226,5800,"2024-02-22","FMII"
232,232,226,226,37800,"2024-02-23","FMII"
226,232,220,220,29700,"2024-02-26","FMII"
224,224,220,224,21400,"2024-02-27","FMII"
222,222,220,220,53800,"2024-02-28","FMII"
218,218,212,214,39900,"2024-02-29","FMII"
212,214,210,212,16100,"2024-03-01","FMII"
210,216,210,212,6400,"2024-03-04","FMII"
210,212,200,204,120400,"2024-03-05","FMII"
204,204,195,197,24200,"2024-03-06","FMII"
200,202,198,199,16100,"2024-03-07","FMII"
200,208,199,204,56300,"2024-03-08","FMII"
204,204,199,200,41800,"2024-03-13","FMII"
200,200,196,197,41400,"2024-03-14","FMII"
197,202,197,197,7600,"2024-03-15","FMII"
200,202,196,200,14200,"2024-03-18","FMII"
200,200,194,199,15400,"2024-03-19","FMII"
199,202,195,202,42500,"2024-03-20","FMII"
202,202,202,202,8900,"2024-03-21","FMII"
198,200,198,200,2900,"2024-03-22","FMII"
210,210,198,208,82300,"2024-03-25","FMII"
208,208,200,200,6600,"2024-03-26","FMII"
208,270,208,270,1912500,"2024-03-27","FMII"
296,336,240,240,9561300,"2024-03-28","FMII"
234,238,204,220,1006000,"2024-04-01","FMII"
220,220,200,212,382200,"2024-04-02","FMII"
214,214,200,206,248200,"2024-04-03","FMII"
200,206,173,193,1084500,"2024-04-04","FMII"
192,206,186,190,204100,"2024-04-05","FMII"
180,195,173,177,205400,"2024-04-16","FMII"
176,195,169,184,289900,"2024-04-17","FMII"
182,192,182,185,47700,"2024-04-18","FMII"
182,183,178,178,89100,"2024-04-19","FMII"
183,183,176,178,49100,"2024-04-22","FMII"
178,181,178,178,14900,"2024-04-23","FMII"
178,179,176,179,26700,"2024-04-24","FMII"
176,184,175,178,73000,"2024-04-25","FMII"
178,178,173,173,30100,"2024-04-26","FMII"
175,180,168,173,85000,"2024-04-29","FMII"
171,171,165,170,70800,"2024-04-30","FMII"
171,171,158,166,104800,"2024-05-02","FMII"
166,166,163,164,9200,"2024-05-03","FMII"
159,166,159,165,40400,"2024-05-06","FMII"
163,212,153,161,406800,"2024-05-07","FMII"
161,169,155,161,143500,"2024-05-08","FMII"
163,163,160,163,49300,"2024-05-13","FMII"
164,167,157,161,35900,"2024-05-14","FMII"
161,164,161,161,15800,"2024-05-15","FMII"
161,165,161,162,10300,"2024-05-16","FMII"
162,164,160,162,6000,"2024-05-17","FMII"
161,163,160,162,15200,"2024-05-20","FMII"
160,164,159,159,50600,"2024-05-21","FMII"
159,164,159,163,9300,"2024-05-22","FMII"
161,165,160,164,7200,"2024-05-27","FMII"
161,164,153,158,66800,"2024-05-28","FMII"
158,163,150,156,25800,"2024-05-29","FMII"
156,159,146,157,16100,"2024-05-30","FMII"
158,164,151,164,3700,"2024-05-31","FMII"
157,163,151,159,18700,"2024-06-03","FMII"
156,157,153,156,15600,"2024-06-04","FMII"
153,153,148,148,9100,"2024-06-05","FMII"
148,151,148,148,23700,"2024-06-06","FMII"
148,159,147,147,35100,"2024-06-07","FMII"
146,152,139,149,31300,"2024-06-10","FMII"
145,148,141,147,20200,"2024-06-11","FMII"
148,149,144,147,3000,"2024-06-12","FMII"
147,147,147,147,1300,"2024-06-13","FMII"
147,147,145,146,700,"2024-06-14","FMII"
143,143,136,136,13600,"2024-06-19","FMII"
136,140,136,136,7500,"2024-06-20","FMII"
130,132,121,128,39900,"2024-06-21","FMII"
132,132,125,130,22100,"2024-06-24","FMII"
132,133,128,129,11200,"2024-06-25","FMII"
129,144,125,130,18900,"2024-06-26","FMII"
130,130,128,130,1600,"2024-06-27","FMII"
135,135,130,130,2600,"2024-06-28","FMII"
134,134,130,130,400,"2024-07-01","FMII"
132,167,132,139,135000,"2024-07-02","FMII"
139,163,139,148,116800,"2024-07-03","FMII"
148,153,146,147,110200,"2024-07-04","FMII"
148,152,147,147,32200,"2024-07-05","FMII"
148,150,148,149,21000,"2024-07-08","FMII"
153,153,149,149,7200,"2024-07-09","FMII"
148,151,147,151,6100,"2024-07-10","FMII"
149,152,148,148,18800,"2024-07-11","FMII"
148,152,145,145,19700,"2024-07-12","FMII"
145,152,145,147,38800,"2024-07-15","FMII"
147,149,145,145,20900,"2024-07-16","FMII"
149,149,146,146,900,"2024-07-17","FMII"
149,150,146,148,8600,"2024-07-18","FMII"
148,153,148,150,48700,"2024-07-19","FMII"
151,151,134,147,16000,"2024-07-22","FMII"
146,163,140,140,72800,"2024-07-23","FMII"
141,147,140,143,5100,"2024-07-24","FMII"
140,141,135,135,9500,"2024-07-25","FMII"
141,141,137,137,2200,"2024-07-26","FMII"
142,142,135,135,51000,"2024-07-29","FMII"
140,140,138,139,23800,"2024-07-30","FMII"
139,139,139,139,2100,"2024-07-31","FMII"
136,136,126,135,42300,"2024-08-01","FMII"
136,136,135,135,9200,"2024-08-02","FMII"
133,135,133,135,3500,"2024-08-05","FMII"
135,137,126,126,120800,"2024-08-06","FMII"
130,134,127,130,47100,"2024-08-07","FMII"
134,134,128,128,12100,"2024-08-08","FMII"
131,134,131,134,26000,"2024-08-09","FMII"
134,135,131,135,9900,"2024-08-12","FMII"
132,135,130,131,18000,"2024-08-13","FMII"
132,135,132,133,5700,"2024-08-14","FMII"
134,134,132,134,2300,"2024-08-15","FMII"
132,134,132,134,18700,"2024-08-16","FMII"
134,136,134,135,17200,"2024-08-19","FMII"
135,141,131,133,60900,"2024-08-20","FMII"
133,138,133,135,11000,"2024-08-21","FMII"
133,135,133,133,18600,"2024-08-22","FMII"
133,134,133,133,4000,"2024-08-23","FMII"
134,139,134,134,2400,"2024-08-26","FMII"
134,135,129,135,32500,"2024-08-27","FMII"
135,135,131,132,4400,"2024-08-28","FMII"
135,135,135,135,900,"2024-08-29","FMII"
133,134,131,134,52000,"2024-08-30","FMII"
133,133,131,131,25400,"2024-09-02","FMII"
135,135,131,134,40400,"2024-09-03","FMII"
132,134,131,134,27200,"2024-09-04","FMII"
134,135,134,135,10900,"2024-09-05","FMII"
135,162,133,140,303100,"2024-09-06","FMII"
145,189,141,189,1551500,"2024-09-09","FMII"
199,254,199,254,1994200,"2024-09-10","FMII"
292,316,256,316,4622400,"2024-09-11","FMII"
316,316,316,316,0,"2024-09-12","FMII"
300,380,246,250,4207900,"2024-09-13","FMII"
252,264,224,236,700900,"2024-09-17","FMII"
238,294,234,294,4089400,"2024-09-18","FMII"
312,338,272,276,4209500,"2024-09-19","FMII"
276,306,254,266,1767400,"2024-09-20","FMII"
266,276,242,260,774600,"2024-09-23","FMII"
252,254,238,244,418000,"2024-09-24","FMII"
246,304,246,264,6375300,"2024-09-25","FMII"
270,282,242,248,1720300,"2024-09-26","FMII"
258,290,250,264,1607400,"2024-09-27","FMII"
266,268,260,262,359000,"2024-09-30","FMII"
266,266,254,258,167300,"2024-10-01","FMII"
258,260,252,254,135500,"2024-10-02","FMII"
254,254,244,246,148900,"2024-10-03","FMII"
246,254,242,246,132800,"2024-10-04","FMII"
252,252,246,248,33900,"2024-10-07","FMII"
248,258,238,246,195400,"2024-10-08","FMII"
242,248,238,246,120500,"2024-10-09","FMII"
250,268,244,248,383900,"2024-10-10","FMII"
252,252,244,248,30900,"2024-10-11","FMII"
248,252,242,244,50800,"2024-10-14","FMII"
244,250,236,248,205000,"2024-10-15","FMII"
248,248,242,242,22300,"2024-10-16","FMII"
242,266,242,242,225200,"2024-10-17","FMII"
248,254,240,248,262900,"2024-10-18","FMII"
248,248,242,246,23700,"2024-10-21","FMII"
248,248,242,246,54600,"2024-10-22","FMII"
244,246,240,242,39000,"2024-10-23","FMII"
240,242,238,240,33300,"2024-10-24","FMII"
240,248,240,240,5100,"2024-10-25","FMII"
240,246,238,240,44900,"2024-10-28","FMII"
238,242,236,240,35600,"2024-10-29","FMII"
236,238,236,238,16800,"2024-10-30","FMII"
234,234,222,222,157500,"2024-10-31","FMII"
222,230,220,228,39700,"2024-11-01","FMII"
228,228,216,224,56100,"2024-11-04","FMII"
228,280,226,280,1156300,"2024-11-05","FMII"
308,350,300,350,5277500,"2024-11-06","FMII"
434,436,380,436,7741300,"2024-11-07","FMII"
480,545,452,545,4236400,"2024-11-08","FMII"
545,545,545,545,0,"2024-11-11","FMII"
545,545,545,545,0,"2024-11-12","FMII"
545,545,545,545,0,"2024-11-13","FMII"
545,545,545,545,0,"2024-11-14","FMII"
545,545,545,545,0,"2024-11-15","FMII"
545,545,545,545,0,"2024-11-18","FMII"
545,545,545,545,0,"2024-11-19","FMII"
545,545,545,545,0,"2024-11-20","FMII"
545,545,545,545,0,"2024-11-21","FMII"
545,545,545,545,0,"2024-11-22","FMII"
545,545,545,545,0,"2024-11-25","FMII"
545,545,545,545,0,"2024-11-26","FMII"
545,545,545,545,0,"2024-11-28","FMII"
545,545,545,545,0,"2024-11-29","FMII"
545,545,545,545,0,"2024-12-02","FMII"
545,545,545,545,0,"2024-12-03","FMII"
545,545,545,545,0,"2024-12-04","FMII"
545,545,545,545,0,"2024-12-05","FMII"
545,545,545,545,0,"2024-12-06","FMII"
545,545,545,545,0,"2024-12-09","FMII"
545,545,545,545,0,"2024-12-10","FMII"
545,545,545,545,0,"2024-12-11","FMII"
545,545,545,545,0,"2024-12-12","FMII"
545,545,545,545,0,"2024-12-13","FMII"
545,545,545,545,0,"2024-12-16","FMII"
545,545,545,545,0,"2024-12-17","FMII"
545,545,545,545,0,"2024-12-18","FMII"
545,545,545,545,0,"2024-12-19","FMII"
545,545,545,545,0,"2024-12-20","FMII"
545,545,545,545,0,"2024-12-23","FMII"
545,545,545,545,0,"2024-12-24","FMII"
545,545,545,545,0,"2024-12-27","FMII"
545,545,545,545,0,"2024-12-30","FMII"
545,545,545,545,0,"2025-01-02","FMII"
545,545,545,545,0,"2025-01-03","FMII"
545,545,545,545,0,"2025-01-06","FMII"
545,545,545,545,0,"2025-01-07","FMII"
545,545,545,545,0,"2025-01-08","FMII"
545,545,545,545,0,"2025-01-09","FMII"
545,545,545,545,0,"2025-01-10","FMII"
545,545,545,545,0,"2025-01-13","FMII"
545,545,545,545,0,"2025-01-14","FMII"
545,545,545,545,0,"2025-01-15","FMII"
545,545,545,545,0,"2025-01-16","FMII"
545,545,545,545,0,"2025-01-17","FMII"
545,545,545,545,0,"2025-01-20","FMII"
545,545,545,545,0,"2025-01-21","FMII"
545,545,545,545,0,"2025-01-22","FMII"
545,545,545,545,0,"2025-01-23","FMII"
545,545,545,545,0,"2025-01-24","FMII"
492,492,492,492,15200,"2025-01-30","FMII"
444,444,444,444,400,"2025-01-31","FMII"
400,400,400,400,2100,"2025-02-03","FMII"
360,390,360,370,683100,"2025-02-04","FMII"
374,398,374,398,386700,"2025-02-05","FMII"
402,402,398,400,224800,"2025-02-06","FMII"
440,440,438,440,355800,"2025-02-07","FMII"
440,550,390,550,2685900,"2025-02-10","FMII"
595,685,420,442,4851200,"2025-02-11","FMII"
440,440,358,388,857700,"2025-02-12","FMII"
388,484,388,484,3866000,"2025-02-13","FMII"
486,500,420,420,2151200,"2025-02-14","FMII"
420,420,394,404,430700,"2025-02-17","FMII"
406,428,404,404,330000,"2025-02-18","FMII"
404,410,388,400,109200,"2025-02-19","FMII"
400,400,382,386,165200,"2025-02-20","FMII"
386,446,376,394,695800,"2025-02-21","FMII"
390,394,340,364,489900,"2025-02-24","FMII"
374,386,330,334,717800,"2025-02-25","FMII"
338,354,286,290,678100,"2025-02-26","FMII"
286,306,270,298,369300,"2025-02-27","FMII"
298,372,280,372,595300,"2025-02-28","FMII"
404,464,362,464,6009700,"2025-03-03","FMII"
430,450,376,376,1255000,"2025-03-04","FMII"