From 27f5a0e6f43d42e9d5e68ff0f5dfa2464cb1c0d3 Mon Sep 17 00:00:00 2001 From: CodeWithTanishq <69796497+tanishq-ctrl@users.noreply.github.com> Date: Mon, 13 Jan 2025 15:47:47 +0400 Subject: [PATCH] Add files via upload --- enhanced_stock_data.csv | 9882 +++++++++++++++++++++++++++++++++++++++ 1 file changed, 9882 insertions(+) create mode 100644 enhanced_stock_data.csv diff --git a/enhanced_stock_data.csv b/enhanced_stock_data.csv new file mode 100644 index 0000000..30968aa --- /dev/null +++ b/enhanced_stock_data.csv @@ -0,0 +1,9882 @@ +Date,Price,Open,High,Low,Vol.,Change %,Bank Name,Price Lag 1,Change % Lag 1,Price MA 5,Price MA 10,Price per Vol,DFM Index,USD to AED Exchange Rate,Brent Oil Price (AED) +2014-12-17,6.0,5.55,6.25,5.05,10830000.0,9.29,ADCB,,,6.0,6.0,5.54016620498615e-07,"3,033.00",3.6731,224.720258 +2014-12-17,4.186,4.145,4.283,3.942,26450000.0,2.0,DIB,,,4.186,4.186,1.582608695652174e-07,"3,033.00",3.6731,224.720258 +2014-12-17,6.18,5.891,6.604,5.872,3130000.0,4.91,ENBD,,,6.18,6.18,1.97444089456869e-06,"3,033.00",3.6731,224.720258 +2014-12-17,9.86,9.09,10.0,9.09,662520.0,7.88,FAB,,,9.86,9.86,1.4882569582805047e-05,"3,033.00",3.6731,224.720258 +2014-12-18,6.9,6.4,6.9,6.14,12710000.0,15.0,ADCB,6.0,9.29,6.45,6.45,5.428796223446106e-07,"3,426.70",3.6731,217.704637 +2014-12-18,4.812,4.535,4.812,4.47,51130000.0,14.95,DIB,4.186,2.0,4.4990000000000006,4.4990000000000006,9.411304517895561e-08,"3,426.70",3.6731,217.704637 +2014-12-18,7.086,6.749,7.106,6.749,3980000.0,14.66,ENBD,6.18,4.91,6.633,6.633,1.7804020100502513e-06,"3,426.70",3.6731,217.704637 +2014-12-18,11.32,10.18,11.32,10.18,1060000.0,14.81,FAB,9.86,7.88,10.59,10.59,1.0679245283018869e-05,"3,426.70",3.6731,217.704637 +2014-12-21,7.5,7.35,7.64,7.34,6660000.0,8.7,ADCB,6.9,15.0,6.8,6.8,1.1261261261261262e-06,"3,765.35",3.6731,217.704637 +2014-12-21,5.478,5.226,5.502,5.12,34750000.0,13.84,DIB,4.812,14.95,4.825333333333333,4.825333333333333,1.5764028776978416e-07,"3,765.35",3.6731,217.704637 +2014-12-21,7.945,7.144,8.147,7.144,3610000.0,12.12,ENBD,7.086,14.66,7.070333333333333,7.070333333333333,2.200831024930748e-06,"3,765.35",3.6731,217.704637 +2014-12-21,12.27,12.27,12.41,11.18,1010000.0,8.39,FAB,11.32,14.81,11.15,11.15,1.2148514851485148e-05,"3,765.35",3.6731,217.704637 +2014-12-22,7.1,7.0,7.5,7.0,1310000.0,-5.33,ADCB,7.5,8.7,6.875,6.875,5.419847328244275e-06,"3,851.87",3.673,220.78403 +2014-12-22,5.462,5.405,5.519,5.283,11300000.0,-0.29,DIB,5.478,13.84,4.9845,4.9845,4.833628318584071e-07,"3,851.87",3.673,220.78403 +2014-12-22,8.484,8.002,8.677,8.002,3150000.0,6.78,ENBD,7.945,12.12,7.42375,7.42375,2.6933333333333335e-06,"3,851.87",3.673,220.78403 +2014-12-22,12.23,12.27,12.36,12.18,2440000.0,-0.33,FAB,12.27,8.39,11.42,11.42,5.012295081967213e-06,"3,851.87",3.673,220.78403 +2014-12-23,7.2,7.15,7.2,7.08,1180000.0,1.41,ADCB,7.1,-5.33,6.94,6.94,6.101694915254238e-06,"3,719.44",3.673,226.58737 +2014-12-23,5.283,5.405,5.446,5.283,8560000.0,-3.28,DIB,5.462,-0.29,5.0442,5.0442,6.171728971962617e-07,"3,719.44",3.673,226.58737 +2014-12-23,8.099,8.571,8.571,8.099,114090.0,-4.54,ENBD,8.484,6.78,7.5588,7.5588,7.098781663598913e-05,"3,719.44",3.673,226.58737 +2014-12-23,12.05,12.18,12.18,12.05,37650.0,-1.47,FAB,12.23,-0.33,11.546000000000001,11.546000000000001,0.0003200531208499336,"3,719.44",3.673,226.58737 +2014-12-24,7.31,7.34,7.34,7.3,775850.0,1.53,ADCB,7.2,1.41,7.202,7.001666666666666,9.421924341045305e-06,"3,832.53",3.673,221.26152000000002 +2014-12-24,5.527,5.421,5.527,5.324,8560000.0,4.62,DIB,5.283,-3.28,5.3124,5.124666666666667,6.45677570093458e-07,"3,832.53",3.673,221.26152000000002 +2014-12-24,8.292,8.195,8.436,7.337,595350.0,2.38,ENBD,8.099,-4.54,7.981199999999999,7.681,1.3927941546989166e-05,"3,832.53",3.673,221.26152000000002 +2014-12-24,12.23,12.09,12.23,12.09,149590.0,1.49,FAB,12.05,-1.47,12.02,11.660000000000002,8.175680192526238e-05,"3,832.53",3.673,221.26152000000002 +2014-12-25,7.06,7.02,7.32,7.02,350770.0,-3.42,ADCB,7.31,1.53,7.234,7.01,2.012714884397183e-05,"3,886.94",3.673,221.26152000000002 +2014-12-25,5.649,5.486,5.649,5.397,6490000.0,2.21,DIB,5.527,4.62,5.4798,5.199571428571429,8.704160246533128e-07,"3,886.94",3.673,221.26152000000002 +2014-12-25,8.388,7.713,8.388,7.713,1450.0,1.16,ENBD,8.292,2.38,8.2416,7.782000000000001,0.005784827586206897,"3,886.94",3.673,221.26152000000002 +2014-12-25,12.55,12.0,12.55,12.0,309130.0,2.62,FAB,12.23,1.49,12.266,11.787142857142857,4.059780674797011e-05,"3,886.94",3.673,221.26152000000002 +2014-12-28,7.05,7.1,7.13,7.0,1240000.0,-0.14,ADCB,7.06,-3.42,7.144,7.015,5.685483870967742e-06,"3,987.14",3.673,221.26152000000002 +2014-12-28,5.86,5.649,5.925,5.608,20450000.0,3.74,DIB,5.649,2.21,5.5562000000000005,5.282125,2.8655256723716385e-07,"3,987.14",3.673,221.26152000000002 +2014-12-28,8.292,8.243,8.292,8.243,88910.0,-1.14,ENBD,8.388,1.16,8.311,7.84575,9.326285007310764e-05,"3,987.14",3.673,221.26152000000002 +2014-12-28,12.68,12.55,12.73,12.45,946530.0,1.04,FAB,12.55,2.62,12.348000000000003,11.89875,1.3396300170094979e-05,"3,987.14",3.673,221.26152000000002 +2014-12-29,7.0,7.02,7.05,7.0,606000.0,-0.71,ADCB,7.05,-0.14,7.124,7.013333333333333,1.155115511551155e-05,"3,938.64",3.673,212.59324 +2014-12-29,5.795,5.884,5.893,5.746,9110000.0,-1.11,DIB,5.86,3.74,5.6228,5.339111111111111,6.361141602634468e-07,"3,938.64",3.673,212.59324 +2014-12-29,8.292,8.292,8.292,8.099,252040.0,0.0,ENBD,8.292,-1.14,8.2726,7.895333333333332,3.289953975559435e-05,"3,938.64",3.673,212.59324 +2014-12-29,12.55,12.73,12.82,12.55,1130000.0,-1.03,FAB,12.68,1.04,12.412,11.971111111111112,1.1106194690265488e-05,"3,938.64",3.673,212.59324 +2014-12-30,6.95,6.91,6.95,6.8,2860000.0,-0.71,ADCB,7.0,-0.71,7.074,7.007,2.43006993006993e-06,"3,725.79",3.6731,212.67248999999998 +2014-12-30,5.47,5.706,5.706,5.283,12070000.0,-5.61,DIB,5.795,-1.11,5.660200000000001,5.3522,4.5318972659486325e-07,"3,725.79",3.6731,212.67248999999998 +2014-12-30,8.388,7.713,8.388,7.713,259820.0,1.16,ENBD,8.292,0.0,8.3304,7.944599999999999,3.228388884612424e-05,"3,725.79",3.6731,212.67248999999998 +2014-12-30,12.64,12.45,12.64,12.32,7060000.0,0.72,FAB,12.55,-1.03,12.530000000000001,12.038,1.7903682719546744e-06,"3,725.79",3.6731,212.67248999999998 +2014-12-31,7.03,6.6,7.09,6.6,839550.0,1.15,ADCB,6.95,-0.71,7.017999999999999,7.109999999999999,8.37353344053362e-06,"3,774.00",3.673,210.57309 +2014-12-31,5.608,5.47,5.624,5.405,6180000.0,2.52,DIB,5.47,-5.61,5.676399999999999,5.494400000000001,9.074433656957928e-07,"3,774.00",3.673,210.57309 +2014-12-31,8.571,8.099,8.571,8.099,73840.0,2.18,ENBD,8.388,1.16,8.386199999999999,8.183699999999998,0.00011607529794149513,"3,774.00",3.673,210.57309 +2014-12-31,12.73,12.59,12.82,12.59,429560.0,0.71,FAB,12.64,0.72,12.63,12.325,2.9634975323586926e-05,"3,774.00",3.673,210.57309 +2015-01-04,6.65,6.68,6.81,6.65,625730.0,-5.41,ADCB,7.03,1.15,6.936,7.084999999999999,1.0627586978409219e-05,"3,689.06",3.673,210.57309 +2015-01-04,5.47,5.608,5.665,5.462,2580000.0,-2.46,DIB,5.608,2.52,5.640599999999999,5.5602,2.1201550387596897e-06,"3,689.06",3.673,210.57309 +2015-01-04,8.08,8.571,8.571,7.858,179870.0,-5.73,ENBD,8.571,2.18,8.3246,8.2831,4.4921332073163955e-05,"3,689.06",3.673,210.57309 +2015-01-04,12.59,12.59,12.59,12.59,92830.0,-1.1,FAB,12.73,0.71,12.638000000000002,12.452000000000002,0.00013562425939890122,"3,689.06",3.673,210.57309 +2015-01-05,6.59,6.66,6.7,6.59,2440000.0,-0.9,ADCB,6.65,-5.41,6.843999999999999,6.994,2.7008196721311476e-06,"3,565.56",3.673,195.07303 +2015-01-05,5.194,5.429,5.429,5.161,9260000.0,-5.05,DIB,5.47,-2.46,5.5074,5.5318,5.609071274298056e-07,"3,565.56",3.673,195.07303 +2015-01-05,7.713,8.08,8.08,7.472,358020.0,-4.54,ENBD,8.08,-5.73,8.2088,8.2599,2.1543489190548015e-05,"3,565.56",3.673,195.07303 +2015-01-05,12.59,12.59,12.59,12.5,234860.0,0.0,FAB,12.59,-1.1,12.620000000000001,12.484,5.360640381503875e-05,"3,565.56",3.673,195.07303 +2015-01-06,6.5,6.65,6.75,6.35,4860000.0,-1.37,ADCB,6.59,-0.9,6.744,6.934,1.3374485596707819e-06,"3,450.00",3.6731,187.69541 +2015-01-06,5.007,4.714,5.007,4.714,19050000.0,-3.6,DIB,5.194,-5.05,5.3498,5.4863,2.6283464566929134e-07,"3,450.00",3.6731,187.69541 +2015-01-06,7.713,7.713,7.858,7.704,911710.0,0.0,ENBD,7.713,-4.54,8.093,8.1828,8.459926950455737e-06,"3,450.00",3.6731,187.69541 +2015-01-06,11.73,12.27,12.27,11.73,558380.0,-6.83,FAB,12.59,0.0,12.456,12.434000000000001,2.100719939825925e-05,"3,450.00",3.6731,187.69541 +2015-01-07,6.55,6.5,6.76,6.5,1010000.0,0.77,ADCB,6.5,-1.37,6.664,6.869,6.485148514851485e-06,"3,600.33",3.673,187.87395 +2015-01-07,5.12,4.95,5.153,4.877,12310000.0,2.26,DIB,5.007,-3.6,5.2798,5.47,4.1592201462225834e-07,"3,600.33",3.673,187.87395 +2015-01-07,7.713,7.713,7.761,7.617,4110000.0,0.0,ENBD,7.713,0.0,7.958,8.144200000000001,1.8766423357664235e-06,"3,600.33",3.673,187.87395 +2015-01-07,12.18,12.09,12.18,12.09,358880.0,3.84,FAB,11.73,-6.83,12.364,12.447,3.39389210878288e-05,"3,600.33",3.673,187.87395 +2015-01-08,7.0,6.85,7.1,6.85,1550000.0,6.87,ADCB,6.55,0.77,6.6579999999999995,6.837999999999999,4.516129032258065e-06,"3,674.29",3.673,187.17608 +2015-01-08,5.234,5.21,5.389,5.21,16740000.0,2.23,DIB,5.12,2.26,5.205,5.4407000000000005,3.126642771804062e-07,"3,674.29",3.673,187.17608 +2015-01-08,8.002,8.051,8.051,7.704,5190000.0,3.75,ENBD,7.713,0.0,7.844200000000001,8.1152,1.541811175337187e-06,"3,674.29",3.673,187.17608 +2015-01-08,12.23,12.27,12.73,12.23,364470.0,0.41,FAB,12.18,3.84,12.264000000000001,12.447000000000001,3.3555573846955854e-05,"3,674.29",3.673,187.17608 +2015-01-11,6.99,7.01,7.05,6.9,597210.0,-0.14,ADCB,7.0,6.87,6.726000000000001,6.831,1.170442557894208e-05,"3,774.86",3.673,187.17608 +2015-01-11,5.356,5.12,5.413,5.12,8450000.0,2.33,DIB,5.234,2.23,5.1822,5.4114,6.338461538461538e-07,"3,774.86",3.673,187.17608 +2015-01-11,8.388,8.099,8.388,8.099,2140000.0,4.82,ENBD,8.002,3.75,7.905800000000001,8.1152,3.919626168224299e-06,"3,774.86",3.673,187.17608 +2015-01-11,12.23,12.23,12.23,12.23,20330.0,0.0,FAB,12.23,0.41,12.192,12.415000000000001,0.0006015740285292671,"3,774.86",3.673,187.17608 +2015-01-12,6.85,7.0,7.02,6.85,992510.0,-2.0,ADCB,6.99,-0.14,6.7780000000000005,6.811,6.901693685705937e-06,"3,749.37",3.6731,174.21513299999998 +2015-01-12,5.267,5.324,5.429,5.259,10470000.0,-1.66,DIB,5.356,2.33,5.1968,5.3521,5.030563514804203e-07,"3,749.37",3.6731,174.21513299999998 +2015-01-12,8.552,8.533,8.581,8.243,1710000.0,1.96,ENBD,8.388,4.82,8.0736,8.1412,5.001169590643275e-06,"3,749.37",3.6731,174.21513299999998 +2015-01-12,12.18,12.23,12.27,12.18,233120.0,-0.41,FAB,12.23,0.0,12.110000000000001,12.365,5.2247769389155796e-05,"3,749.37",3.6731,174.21513299999998 +2015-01-13,7.15,6.87,7.15,6.76,992610.0,4.38,ADCB,6.85,-2.0,6.9079999999999995,6.8260000000000005,7.2032318836199515e-06,"3,814.54",3.673,171.12507000000002 +2015-01-13,5.316,5.12,5.324,5.039,19230000.0,0.93,DIB,5.267,-1.66,5.2585999999999995,5.3042,2.7644305772230886e-07,"3,814.54",3.673,171.12507000000002 +2015-01-13,8.523,8.465,8.552,8.195,1070000.0,-0.34,ENBD,8.552,1.96,8.2356,8.1643,7.965420560747662e-06,"3,814.54",3.673,171.12507000000002 +2015-01-13,12.73,11.91,12.73,11.91,1050000.0,4.52,FAB,12.18,-0.41,12.309999999999999,12.383,1.2123809523809524e-05,"3,814.54",3.673,171.12507000000002 +2015-01-14,7.15,7.0,7.22,7.0,2380000.0,0.0,ADCB,7.15,4.38,7.0280000000000005,6.845999999999999,3.004201680672269e-06,"3,814.05",3.673,178.83837 +2015-01-14,5.307,5.34,5.389,5.242,12580000.0,-0.17,DIB,5.316,0.93,5.296,5.2879000000000005,4.2186009538950717e-07,"3,814.05",3.673,178.83837 +2015-01-14,8.484,8.513,8.523,8.484,106770.0,-0.46,ENBD,8.523,-0.34,8.3898,8.1739,7.946052261871312e-05,"3,814.05",3.673,178.83837 +2015-01-14,12.55,12.59,12.59,12.55,78870.0,-1.41,FAB,12.73,4.52,12.384,12.373999999999999,0.0001591226068213516,"3,814.05",3.673,178.83837 +2015-01-15,7.02,7.2,7.32,7.02,1930000.0,-1.82,ADCB,7.15,0.0,7.031999999999999,6.845000000000001,3.637305699481865e-06,"3,842.60",3.673,175.09191 +2015-01-15,5.372,5.356,5.502,5.356,20950000.0,1.22,DIB,5.307,-0.17,5.323600000000001,5.2643,2.5642004773269687e-07,"3,842.60",3.673,175.09191 +2015-01-15,8.398,8.571,8.571,8.398,75560.0,-1.01,ENBD,8.484,-0.46,8.469,8.156600000000001,0.00011114346214928533,"3,842.60",3.673,175.09191 +2015-01-15,11.86,12.41,12.59,11.86,528430.0,-5.5,FAB,12.55,-1.41,12.309999999999999,12.287,2.2443843082338248e-05,"3,842.60",3.673,175.09191 +2015-01-18,7.29,7.4,7.4,7.24,810660.0,3.85,ADCB,7.02,-1.82,7.0920000000000005,6.909000000000001,8.992672637110503e-06,"3,899.53",3.673,175.09191 +2015-01-18,5.446,5.478,5.502,5.421,7060000.0,1.38,DIB,5.372,1.22,5.3416,5.2619,7.713881019830028e-07,"3,899.53",3.673,175.09191 +2015-01-18,8.581,8.581,8.581,8.581,146880.0,2.18,ENBD,8.398,-1.01,8.5076,8.206700000000001,5.842184095860566e-05,"3,899.53",3.673,175.09191 +2015-01-18,12.36,12.68,12.68,12.27,81670.0,4.22,FAB,11.86,-5.5,12.336,12.264,0.00015134076160156726,"3,899.53",3.673,175.09191 +2015-01-19,7.54,7.34,7.55,7.34,2430000.0,3.43,ADCB,7.29,3.85,7.2299999999999995,7.004,3.102880658436214e-06,"3,893.50",3.673,179.38932000000003 +2015-01-19,5.567,5.478,5.649,5.454,14530000.0,2.22,DIB,5.446,1.38,5.4016,5.299200000000001,3.8313833448038544e-07,"3,893.50",3.673,179.38932000000003 +2015-01-19,8.725,8.581,8.87,8.571,3490000.0,1.68,ENBD,8.581,2.18,8.5422,8.3079,2.4999999999999998e-06,"3,893.50",3.673,179.38932000000003 +2015-01-19,12.36,12.27,12.36,12.23,343050.0,0.0,FAB,12.36,4.22,12.372,12.241,3.602973327503279e-05,"3,893.50",3.673,179.38932000000003 +2015-01-20,7.45,7.55,7.6,7.22,3590000.0,-1.19,ADCB,7.54,3.43,7.290000000000001,7.098999999999999,2.075208913649025e-06,"3,877.77",3.673,176.26727 +2015-01-20,5.527,5.567,5.633,5.486,9730000.0,-0.72,DIB,5.567,2.22,5.4437999999999995,5.3512,5.680369989722507e-07,"3,877.77",3.673,176.26727 +2015-01-20,8.697,8.822,8.87,8.668,536560.0,-0.32,ENBD,8.725,1.68,8.577,8.4063,1.6208811689279854e-05,"3,877.77",3.673,176.26727 +2015-01-20,12.27,12.45,12.45,12.09,294780.0,-0.73,FAB,12.36,0.0,12.279999999999998,12.295,4.1624262161612047e-05,"3,877.77",3.673,176.26727 +2015-01-21,7.34,7.4,7.4,7.21,1700000.0,-1.48,ADCB,7.45,-1.19,7.328,7.178,4.31764705882353e-06,"3,849.92",3.673,180.08719 +2015-01-21,5.543,5.543,5.6,5.486,6270000.0,0.29,DIB,5.527,-0.72,5.491,5.3935,8.840510366826157e-07,"3,849.92",3.673,180.08719 +2015-01-21,8.677,8.677,8.697,8.591,31120.0,-0.23,ENBD,8.697,-0.32,8.615599999999999,8.502699999999999,0.00027882390745501286,"3,849.92",3.673,180.08719 +2015-01-21,12.27,12.18,12.27,11.91,631700.0,0.0,FAB,12.27,-0.73,12.224,12.303999999999998,1.9423777109387365e-05,"3,849.92",3.673,180.08719 +2015-01-22,7.22,7.39,7.4,7.22,965910.0,-1.63,ADCB,7.34,-1.48,7.367999999999999,7.2,7.474816494290358e-06,"3,882.93",3.673,178.21396000000001 +2015-01-22,5.641,5.543,5.714,5.543,12930000.0,1.77,DIB,5.543,0.29,5.5448,5.4342,4.3627223511214233e-07,"3,882.93",3.673,178.21396000000001 +2015-01-22,9.053,9.053,9.053,8.706,131730.0,4.33,ENBD,8.677,-0.23,8.746599999999999,8.607800000000001,6.872390495710925e-05,"3,882.93",3.673,178.21396000000001 +2015-01-22,12.05,12.27,12.32,12.05,206680.0,-1.79,FAB,12.27,0.0,12.262,12.286,5.8302690149022646e-05,"3,882.93",3.673,178.21396000000001 +2015-01-25,5.689,5.73,5.852,5.592,23350000.0,0.85,DIB,5.641,1.77,5.5934,5.4675,2.436402569593148e-07,"3,862.25",3.673,178.21396000000001 +2015-01-25,9.063,9.063,9.063,8.967,93920.0,0.11,ENBD,9.053,4.33,8.843,8.675299999999998,9.649701873935265e-05,"3,862.25",3.673,178.21396000000001 +2015-01-25,12.36,12.23,12.36,12.18,1010000.0,2.57,FAB,12.05,-1.79,12.262,12.299,1.2237623762376237e-05,"3,862.25",3.673,178.21396000000001 +2015-01-26,7.12,7.23,7.25,6.86,4500000.0,-1.39,ADCB,7.22,-1.63,7.3340000000000005,7.213000000000001,1.5822222222222223e-06,"3,723.21",3.673,176.89167999999998 +2015-01-26,5.364,5.689,5.706,5.348,27480000.0,-5.71,DIB,5.689,0.85,5.5527999999999995,5.4772,1.9519650655021834e-07,"3,723.21",3.673,176.89167999999998 +2015-01-26,9.015,9.063,9.159,8.301,2060000.0,-0.53,ENBD,9.063,0.11,8.901,8.7216,4.37621359223301e-06,"3,723.21",3.673,176.89167999999998 +2015-01-26,12.23,12.0,12.23,11.95,279420.0,-1.05,FAB,12.36,2.57,12.236,12.303999999999998,4.3769236275141366e-05,"3,723.21",3.673,176.89167999999998 +2015-01-27,7.24,7.0,7.24,7.0,1650000.0,1.69,ADCB,7.12,-1.39,7.274000000000001,7.252,4.387878787878788e-06,"3,720.39",3.673,182.1808 +2015-01-27,5.405,5.429,5.446,5.291,20340000.0,0.76,DIB,5.364,-5.71,5.5284,5.4860999999999995,2.6573254670599805e-07,"3,720.39",3.673,182.1808 +2015-01-27,8.677,8.918,8.918,8.581,520040.0,-3.75,ENBD,9.015,-0.53,8.897,8.737,1.6685254980386123e-05,"3,720.39",3.673,182.1808 +2015-01-27,12.36,11.95,12.36,11.95,486930.0,1.06,FAB,12.23,-1.05,12.254,12.267,2.53835253527201e-05,"3,720.39",3.673,182.1808 +2015-01-28,7.03,7.13,7.22,7.03,967210.0,-2.9,ADCB,7.24,1.69,7.1899999999999995,7.24,7.268328491227345e-06,"3,736.30",3.673,178.03031 +2015-01-28,5.437,5.405,5.511,5.332,8460000.0,0.59,DIB,5.405,0.76,5.5072,5.4991,6.426713947990545e-07,"3,736.30",3.673,178.03031 +2015-01-28,8.938,8.967,8.967,8.938,451390.0,3.01,ENBD,8.677,-3.75,8.949200000000001,8.782399999999999,1.9801058951239505e-05,"3,736.30",3.673,178.03031 +2015-01-29,6.92,7.0,7.0,6.85,2510000.0,-1.56,ADCB,7.03,-2.9,7.106,7.2170000000000005,2.756972111553785e-06,"3,674.40",3.673,180.45449000000002 +2015-01-29,5.299,5.413,5.429,5.259,12060000.0,-2.54,DIB,5.437,0.59,5.4388000000000005,5.4918,4.3938640132669985e-07,"3,674.40",3.673,180.45449000000002 +2015-01-29,8.687,8.918,8.967,8.687,248670.0,-2.81,ENBD,8.938,3.01,8.876,8.8113,3.493384807174166e-05,"3,674.40",3.673,180.45449000000002 +2015-01-29,11.68,12.36,12.36,11.68,951730.0,-5.5,FAB,12.36,1.06,12.136,12.18,1.2272388177319197e-05,"3,674.40",3.673,180.45449000000002 +2015-02-01,7.14,7.12,7.22,7.12,653480.0,3.18,ADCB,6.92,-1.56,7.090000000000001,7.229000000000001,1.09261186264308e-05,"3,840.22",3.673,180.45449000000002 +2015-02-01,5.519,5.429,5.535,5.405,11120000.0,4.15,DIB,5.299,-2.54,5.4048,5.4991,4.963129496402877e-07,"3,840.22",3.673,180.45449000000002 +2015-02-01,8.87,8.581,8.87,8.581,32950.0,2.11,ENBD,8.687,-2.81,8.837399999999999,8.8402,0.000269195751138088,"3,840.22",3.673,180.45449000000002 +2015-02-01,12.18,12.09,12.36,11.86,436310.0,4.28,FAB,11.68,-5.5,12.161999999999999,12.212,2.7915931333226376e-05,"3,840.22",3.673,180.45449000000002 +2015-02-02,7.18,7.26,7.27,7.15,529300.0,0.56,ADCB,7.14,3.18,7.102000000000001,7.217999999999999,1.3565085962592103e-05,"3,799.18",3.673,201.09675000000001 +2015-02-02,5.486,5.519,5.559,5.454,5620000.0,-0.6,DIB,5.519,4.15,5.4292,5.491,9.761565836298931e-07,"3,799.18",3.673,201.09675000000001 +2015-02-02,8.774,8.967,8.967,8.774,574290.0,-1.08,ENBD,8.87,2.11,8.7892,8.845099999999999,1.527799543784499e-05,"3,799.18",3.673,201.09675000000001 +2015-02-02,12.14,12.18,12.32,12.14,340330.0,-0.33,FAB,12.18,4.28,12.118,12.190000000000001,3.567126024740693e-05,"3,799.18",3.673,201.09675000000001 +2015-02-03,7.17,7.2,7.21,7.12,972030.0,-0.14,ADCB,7.18,0.56,7.087999999999999,7.181,7.376315545816487e-06,"3,893.65",3.673,212.70343 +2015-02-03,5.608,5.576,5.641,5.543,8330000.0,2.22,DIB,5.486,-0.6,5.469799999999999,5.4991,6.732292917166867e-07,"3,893.65",3.673,212.70343 +2015-02-03,8.841,8.87,8.87,8.822,541320.0,0.76,ENBD,8.774,-1.08,8.822,8.8595,1.6332298825094212e-05,"3,893.65",3.673,212.70343 +2015-02-03,12.36,12.18,12.36,12.18,440630.0,1.81,FAB,12.14,-0.33,12.144,12.190000000000001,2.805074552345505e-05,"3,893.65",3.673,212.70343 +2015-02-04,7.1,7.21,7.4,7.07,3500000.0,-0.98,ADCB,7.17,-0.14,7.101999999999999,7.146000000000001,2.0285714285714284e-06,"3,849.44",3.673,198.92968 +2015-02-04,5.511,5.657,5.706,5.502,15510000.0,-1.73,DIB,5.608,2.22,5.4846,5.4959,3.553191489361702e-07,"3,849.44",3.673,198.92968 +2015-02-04,8.677,8.938,8.947,8.677,2510000.0,-1.85,ENBD,8.841,0.76,8.7698,8.8595,3.456972111553785e-06,"3,849.44",3.673,198.92968 +2015-02-04,12.45,12.45,12.73,12.32,1200000.0,0.73,FAB,12.36,1.81,12.162,12.208,1.0375e-05,"3,849.44",3.673,198.92968 +2015-02-05,7.05,7.03,7.13,6.85,2860000.0,-0.7,ADCB,7.1,-0.98,7.128,7.117,2.465034965034965e-06,"3,886.53",3.6731,207.78726699999999 +2015-02-05,5.584,5.486,5.608,5.454,6320000.0,1.32,DIB,5.511,-1.73,5.541600000000001,5.4902,8.835443037974683e-07,"3,886.53",3.6731,207.78726699999999 +2015-02-05,8.677,8.725,8.822,8.446,111980.0,0.0,ENBD,8.677,-1.85,8.767799999999998,8.8219,7.748705125915341e-05,"3,886.53",3.6731,207.78726699999999 +2015-02-05,12.36,12.41,12.41,12.23,481930.0,-0.72,FAB,12.45,0.73,12.297999999999998,12.217,2.5646878177328658e-05,"3,886.53",3.6731,207.78726699999999 +2015-02-08,7.2,7.15,7.2,7.1,1080000.0,2.13,ADCB,7.05,-0.7,7.140000000000001,7.115,6.666666666666667e-06,"3,893.36",3.6731,207.78726699999999 +2015-02-08,5.584,5.689,5.689,5.584,4790000.0,0.0,DIB,5.584,1.32,5.5546,5.479699999999999,1.1657620041753652e-06,"3,893.36",3.6731,207.78726699999999 +2015-02-08,12.59,12.45,12.68,12.45,354680.0,1.86,FAB,12.36,-0.72,12.379999999999999,12.270999999999999,3.549678583511898e-05,"3,893.36",3.6731,207.78726699999999 +2015-02-09,7.3,7.2,7.44,7.13,2030000.0,1.39,ADCB,7.2,2.13,7.164,7.133,3.5960591133004925e-06,"3,941.39",3.673,214.28282000000002 +2015-02-09,5.681,5.567,5.689,5.567,7150000.0,1.74,DIB,5.584,0.0,5.5935999999999995,5.5114,7.945454545454546e-07,"3,941.39",3.673,214.28282000000002 +2015-02-09,8.87,9.053,9.053,8.87,18360.0,2.22,ENBD,8.677,0.0,8.7678,8.802600000000002,0.000483115468409586,"3,941.39",3.673,214.28282000000002 +2015-02-09,12.68,12.45,12.68,12.45,719110.0,0.71,FAB,12.59,1.86,12.488,12.303,1.7632907343799975e-05,"3,941.39",3.673,214.28282000000002 +2015-02-10,7.21,7.3,7.3,7.21,1080000.0,-1.23,ADCB,7.3,1.39,7.172,7.13,6.675925925925926e-06,"3,931.16",3.673,207.26739 +2015-02-10,5.616,5.681,5.681,5.6,5070000.0,-1.14,DIB,5.681,1.74,5.5952,5.532500000000001,1.1076923076923077e-06,"3,931.16",3.673,207.26739 +2015-02-10,9.015,9.063,9.063,8.687,182230.0,1.63,ENBD,8.87,2.22,8.815999999999999,8.802599999999998,4.947044943203644e-05,"3,931.16",3.673,207.26739 +2015-02-10,12.55,12.64,12.68,12.55,393250.0,-1.03,FAB,12.68,0.71,12.526,12.335,3.19135410044501e-05,"3,931.16",3.673,207.26739 +2015-02-11,7.2,7.22,7.25,7.2,650350.0,-0.14,ADCB,7.21,-1.23,7.192,7.147,1.107096178980549e-05,"3,906.60",3.673,200.76618 +2015-02-11,5.641,5.6,5.665,5.584,4300000.0,0.45,DIB,5.616,-1.14,5.6212,5.552899999999999,1.3118604651162791e-06,"3,906.60",3.673,200.76618 +2015-02-11,8.967,8.774,8.967,8.774,83910.0,-0.53,ENBD,9.015,1.63,8.8412,8.8316,0.00010686449767608152,"3,906.60",3.673,200.76618 +2015-02-11,12.45,12.45,12.5,12.18,233580.0,-0.8,FAB,12.55,-1.03,12.526,12.344,5.330079630105317e-05,"3,906.60",3.673,200.76618 +2015-02-12,7.25,7.2,7.25,7.16,887000.0,0.69,ADCB,7.2,-0.14,7.231999999999999,7.18,8.173618940248027e-06,"3,903.38",3.673,209.54465 +2015-02-12,5.608,5.584,5.624,5.584,3380000.0,-0.59,DIB,5.641,0.45,5.6259999999999994,5.583799999999999,1.659171597633136e-06,"3,903.38",3.673,209.54465 +2015-02-12,8.918,8.87,8.918,8.87,60260.0,-0.55,ENBD,8.967,-0.53,8.8894,8.8296,0.00014799203451709258,"3,903.38",3.673,209.54465 +2015-02-12,12.55,12.45,12.55,12.27,388200.0,0.8,FAB,12.45,-0.8,12.563999999999998,12.431000000000001,3.232869654817105e-05,"3,903.38",3.673,209.54465 +2015-02-15,7.68,7.38,7.68,7.38,3290000.0,5.93,ADCB,7.25,0.69,7.328,7.233999999999999,2.3343465045592704e-06,"3,963.28",3.673,209.54465 +2015-02-15,5.624,5.689,5.689,5.608,12760000.0,0.29,DIB,5.608,-0.59,5.6339999999999995,5.5943,4.4075235109717864e-07,"3,963.28",3.673,209.54465 +2015-02-15,8.967,8.967,8.967,8.677,3840.0,0.55,ENBD,8.918,-0.55,8.9474,8.8576,0.00233515625,"3,963.28",3.673,209.54465 +2015-02-15,12.73,12.64,12.73,12.55,675930.0,1.43,FAB,12.55,0.8,12.592,12.485999999999999,1.883331114168627e-05,"3,963.28",3.673,209.54465 +2015-02-16,7.6,7.7,7.73,7.55,1960000.0,-1.04,ADCB,7.68,5.93,7.388,7.276000000000001,3.877551020408163e-06,"3,834.56",3.6731,225.52834 +2015-02-16,5.511,5.657,5.657,5.486,15420000.0,-2.01,DIB,5.624,0.29,5.6,5.5968,3.573929961089494e-07,"3,834.56",3.6731,225.52834 +2015-02-16,8.725,8.774,8.783,8.725,131100.0,-2.7,ENBD,8.967,0.55,8.918400000000002,8.8431,6.655225019069413e-05,"3,834.56",3.6731,225.52834 +2015-02-16,12.73,12.55,12.73,12.45,310520.0,0.0,FAB,12.73,1.43,12.602,12.545,4.0995749066082704e-05,"3,834.56",3.6731,225.52834 +2015-02-17,7.64,7.51,7.64,7.51,1570000.0,0.53,ADCB,7.6,-1.04,7.473999999999999,7.323,4.86624203821656e-06,"3,869.97",3.6731,229.678943 +2015-02-17,5.535,5.511,5.543,5.47,7110000.0,0.44,DIB,5.511,-2.01,5.5838,5.589499999999999,7.784810126582279e-07,"3,869.97",3.6731,229.678943 +2015-02-17,8.909,8.677,8.909,8.677,39220.0,2.11,ENBD,8.725,-2.7,8.8972,8.8566,0.00022715451300356964,"3,869.97",3.6731,229.678943 +2015-02-17,12.73,12.45,12.73,12.45,258800.0,0.0,FAB,12.73,0.0,12.638000000000002,12.582,4.9188562596599696e-05,"3,869.97",3.6731,229.678943 +2015-02-18,7.65,7.64,7.65,7.53,776210.0,0.13,ADCB,7.64,0.53,7.564,7.377999999999998,9.855580319758828e-06,"3,857.53",3.673,222.32669 +2015-02-18,5.527,5.535,5.567,5.494,4500000.0,-0.14,DIB,5.535,0.44,5.561,5.5911,1.2282222222222221e-06,"3,857.53",3.673,222.32669 +2015-02-18,12.68,12.73,12.73,12.27,222370.0,-0.39,FAB,12.73,0.0,12.684000000000001,12.605,5.702208031658947e-05,"3,857.53",3.673,222.32669 +2015-02-19,7.65,7.53,7.65,7.5,974670.0,0.0,ADCB,7.65,0.13,7.644,7.438,7.848810366585615e-06,"3,857.66",3.673,221.15133 +2015-02-19,5.543,5.502,5.543,5.446,5440000.0,0.29,DIB,5.527,-0.14,5.548,5.587,1.0189338235294118e-06,"3,857.66",3.673,221.15133 +2015-02-19,12.73,12.55,12.73,12.55,662800.0,0.39,FAB,12.68,-0.39,12.720000000000002,12.642,1.9206397103198552e-05,"3,857.66",3.673,221.15133 +2015-02-22,7.65,7.64,7.65,7.51,697680.0,0.0,ADCB,7.65,0.0,7.638,7.483000000000001,1.0964912280701755e-05,"3,840.07",3.673,221.15133 +2015-02-22,5.486,5.543,5.543,5.454,7490000.0,-1.03,DIB,5.543,0.29,5.5204,5.5772,7.324432576769025e-07,"3,840.07",3.673,221.15133 +2015-02-22,8.86,8.86,8.86,8.86,363020.0,-0.55,ENBD,8.909,2.11,8.8758,8.8585,2.4406368795107706e-05,"3,840.07",3.673,221.15133 +2015-02-22,12.59,12.59,12.59,12.59,5500.0,-1.1,FAB,12.73,0.39,12.692,12.642,0.002289090909090909,"3,840.07",3.673,221.15133 +2015-02-23,7.62,7.66,7.66,7.6,928410.0,-0.39,ADCB,7.65,0.0,7.642,7.514999999999999,8.207580702491357e-06,"3,832.19",3.673,216.3397 +2015-02-23,5.462,5.47,5.478,5.421,6190000.0,-0.44,DIB,5.486,-1.03,5.5106,5.5553,8.823909531502423e-07,"3,832.19",3.673,216.3397 +2015-02-23,12.45,12.68,12.68,12.45,35860.0,-1.11,FAB,12.59,-1.1,12.636000000000001,12.619000000000002,0.0003471834913552705,"3,832.19",3.673,216.3397 +2015-02-24,7.55,7.63,7.65,7.55,637940.0,-0.92,ADCB,7.62,-0.39,7.6240000000000006,7.549000000000001,1.1834968805843809e-05,"3,838.69",3.673,215.45818 +2015-02-24,5.446,5.462,5.478,5.421,10150000.0,-0.29,DIB,5.462,-0.44,5.4928,5.5383,5.36551724137931e-07,"3,838.69",3.673,215.45818 +2015-02-24,8.899,8.86,8.899,8.677,10890.0,0.44,ENBD,8.86,-0.55,8.872,8.880700000000001,0.0008171717171717171,"3,838.69",3.673,215.45818 +2015-02-24,12.59,12.59,12.59,12.59,5470.0,1.12,FAB,12.45,-1.11,12.608,12.623,0.0023016453382084094,"3,838.69",3.673,215.45818 +2015-02-25,7.57,7.51,7.6,7.51,1090000.0,0.26,ADCB,7.55,-0.92,7.608000000000001,7.586,6.944954128440367e-06,"3,870.15",3.673,226.36699000000002 +2015-02-25,5.462,5.454,5.47,5.421,10780000.0,0.29,DIB,5.446,-0.29,5.4798,5.5204,5.066790352504638e-07,"3,870.15",3.673,226.36699000000002 +2015-02-25,8.841,8.899,8.899,8.677,407150.0,-0.65,ENBD,8.899,0.44,8.846799999999998,8.8971,2.1714355888493184e-05,"3,870.15",3.673,226.36699000000002 +2015-02-25,12.59,12.59,12.59,12.55,131030.0,0.0,FAB,12.59,1.12,12.59,12.637,9.608486606120735e-05,"3,870.15",3.673,226.36699000000002 +2015-02-26,7.7,7.58,7.7,7.53,2510000.0,1.72,ADCB,7.57,0.26,7.618,7.631,3.067729083665339e-06,"3,864.67",3.673,220.56365 +2015-02-26,5.446,5.478,5.478,5.421,8000000.0,-0.29,DIB,5.462,0.29,5.4604,5.5042,6.8075e-07,"3,864.67",3.673,220.56365 +2015-02-26,8.87,8.677,8.87,8.677,493370.0,0.33,ENBD,8.841,-0.65,8.8758,8.897099999999998,1.797839349778057e-05,"3,864.67",3.673,220.56365 +2015-02-26,12.41,12.45,12.45,12.36,506900.0,-1.43,FAB,12.59,0.0,12.526,12.623,2.4482146379956598e-05,"3,864.67",3.673,220.56365 +2015-03-01,7.65,7.62,7.7,7.62,2900000.0,-0.65,ADCB,7.7,1.72,7.618,7.628,2.6379310344827587e-06,"3,827.22",3.673,220.56365 +2015-03-01,5.454,5.454,5.519,5.446,3310000.0,0.15,DIB,5.446,-0.29,5.454,5.4872,1.6477341389728096e-06,"3,827.22",3.673,220.56365 +2015-03-01,8.677,8.677,8.677,8.677,3730.0,-2.18,ENBD,8.87,0.33,8.8294,8.863299999999999,0.00232627345844504,"3,827.22",3.673,220.56365 +2015-03-01,12.64,12.41,12.64,12.41,144520.0,1.85,FAB,12.41,-1.43,12.536,12.614,8.746194298367008e-05,"3,827.22",3.673,220.56365 +2015-03-02,7.6,7.69,7.7,7.6,3220000.0,-0.65,ADCB,7.65,-0.65,7.614,7.628,2.360248447204969e-06,"3,788.87",3.673,218.69042 +2015-03-02,5.437,5.486,5.502,5.364,9830000.0,-0.31,DIB,5.454,0.15,5.449,5.479799999999999,5.531027466937946e-07,"3,788.87",3.673,218.69042 +2015-03-02,8.822,8.822,8.822,8.822,207440.0,1.67,ENBD,8.677,-2.18,8.8218,8.848799999999999,4.252795989201697e-05,"3,788.87",3.673,218.69042 +2015-03-02,12.55,12.55,12.55,12.5,348350.0,-0.71,FAB,12.64,1.85,12.556000000000001,12.596,3.602698435481556e-05,"3,788.87",3.673,218.69042 +2015-03-03,7.65,7.61,7.75,7.59,4430000.0,0.66,ADCB,7.6,-0.65,7.634,7.629,1.72686230248307e-06,"3,757.50",3.673,224.12646 +2015-03-03,5.405,5.437,5.454,5.381,5840000.0,-0.59,DIB,5.437,-0.31,5.4408,5.4668,9.25513698630137e-07,"3,757.50",3.673,224.12646 +2015-03-03,8.706,8.687,8.86,8.687,472040.0,-1.31,ENBD,8.822,1.67,8.783199999999999,8.8276,1.8443352258283194e-05,"3,757.50",3.673,224.12646 +2015-03-03,12.41,12.45,12.5,12.36,803320.0,-1.12,FAB,12.55,-0.71,12.52,12.564,1.5448389184882738e-05,"3,757.50",3.673,224.12646 +2015-03-04,7.7,7.6,7.74,7.6,3020000.0,0.65,ADCB,7.65,0.66,7.659999999999999,7.634,2.5496688741721856e-06,"3,747.38",3.673,222.40015 +2015-03-04,5.381,5.429,5.429,5.381,5450000.0,-0.44,DIB,5.405,-0.59,5.4246,5.4521999999999995,9.873394495412845e-07,"3,747.38",3.673,222.40015 +2015-03-04,8.822,8.697,8.841,8.697,620070.0,1.33,ENBD,8.706,-1.31,8.779399999999999,8.8131,1.4227425935781443e-05,"3,747.38",3.673,222.40015 +2015-03-04,12.23,12.45,12.45,12.23,64560.0,-1.45,FAB,12.41,-1.12,12.448000000000002,12.519000000000002,0.00018943618339529122,"3,747.38",3.673,222.40015 +2015-03-05,7.7,7.7,7.75,7.6,1970000.0,0.0,ADCB,7.7,0.65,7.660000000000001,7.639,3.9086294416243655e-06,"3,747.54",3.673,222.14303999999998 +2015-03-05,5.478,5.381,5.494,5.372,10500000.0,1.8,DIB,5.381,-0.44,5.431,5.4457,5.217142857142857e-07,"3,747.54",3.673,222.14303999999998 +2015-03-05,8.87,8.87,8.899,8.87,292490.0,0.54,ENBD,8.822,1.33,8.779399999999999,8.827599999999999,3.032582310506342e-05,"3,747.54",3.673,222.14303999999998 +2015-03-05,12.36,12.5,12.55,12.27,178310.0,1.06,FAB,12.23,-1.45,12.437999999999999,12.482000000000001,6.93174807918793e-05,"3,747.54",3.673,222.14303999999998 +2015-03-08,7.66,7.7,7.7,7.62,562960.0,-0.52,ADCB,7.7,0.0,7.662000000000001,7.639999999999999,1.3606650561318744e-05,"3,740.50",3.673,222.14303999999998 +2015-03-08,5.47,5.494,5.502,5.405,5540000.0,-0.15,DIB,5.478,1.8,5.4342,5.444100000000001,9.873646209386282e-07,"3,740.50",3.673,222.14303999999998 +2015-03-08,8.87,8.87,8.87,8.87,15890.0,0.0,ENBD,8.87,0.54,8.818,8.823699999999999,0.0005582127123977343,"3,740.50",3.673,222.14303999999998 +2015-03-08,12.45,12.41,12.5,12.32,261480.0,0.73,FAB,12.36,1.06,12.4,12.468,4.7613584212941715e-05,"3,740.50",3.673,222.14303999999998 +2015-03-09,7.71,7.66,7.72,7.66,5440000.0,0.65,ADCB,7.66,-0.52,7.684,7.649000000000001,1.417279411764706e-06,"3,751.76",3.673,214.98069 +2015-03-09,5.511,5.478,5.559,5.478,16710000.0,0.75,DIB,5.47,-0.15,5.449,5.449,3.2980251346499103e-07,"3,751.76",3.673,214.98069 +2015-03-09,12.45,12.45,12.5,12.45,410890.0,0.0,FAB,12.45,0.73,12.38,12.468,3.030008031346589e-05,"3,751.76",3.673,214.98069 +2015-03-10,7.4,7.69,7.71,7.4,3240000.0,-4.02,ADCB,7.71,0.65,7.634,7.633999999999999,2.283950617283951e-06,"3,752.52",3.673,207.12047 +2015-03-10,5.185,5.185,5.21,5.12,7140000.0,-5.92,DIB,5.511,0.75,5.404999999999999,5.4229,7.261904761904761e-07,"3,752.52",3.673,207.12047 +2015-03-10,8.87,8.87,8.909,8.677,1120000.0,0.0,ENBD,8.87,0.0,8.8276,8.8247,7.919642857142856e-06,"3,752.52",3.673,207.12047 +2015-03-10,12.32,12.45,12.45,12.27,474200.0,-1.04,FAB,12.45,0.0,12.362,12.441,2.598059890341628e-05,"3,752.52",3.673,207.12047 +2015-03-11,7.35,7.55,7.59,7.25,2300000.0,-0.68,ADCB,7.4,-4.02,7.564,7.612,3.1956521739130433e-06,"3,696.77",3.673,211.34441999999999 +2015-03-11,5.047,5.145,5.169,5.039,5320000.0,-2.66,DIB,5.185,-5.92,5.3382,5.3814,9.486842105263157e-07,"3,696.77",3.673,211.34441999999999 +2015-03-11,8.947,8.774,8.947,8.677,402090.0,0.87,ENBD,8.87,0.0,8.875799999999998,8.8295,2.2251237285184907e-05,"3,696.77",3.673,211.34441999999999 +2015-03-11,12.0,12.23,12.32,12.0,2880000.0,-2.6,FAB,12.32,-1.04,12.315999999999999,12.382000000000001,4.166666666666667e-06,"3,696.77",3.673,211.34441999999999 +2015-03-12,6.88,7.05,7.14,6.87,962420.0,-6.39,ADCB,7.35,-0.68,7.4,7.529999999999999,7.148646121236051e-06,"3,707.77",3.6728,209.643424 +2015-03-12,5.015,5.039,5.096,4.974,4500000.0,-0.63,DIB,5.047,-2.66,5.2456,5.338299999999999,1.1144444444444443e-06,"3,707.77",3.6728,209.643424 +2015-03-12,8.677,8.677,8.677,8.677,334310.0,-3.02,ENBD,8.947,0.87,8.846799999999998,8.813099999999999,2.5954951990667344e-05,"3,707.77",3.6728,209.643424 +2015-03-12,12.05,12.41,12.41,12.05,221960.0,0.42,FAB,12.0,-2.6,12.254,12.346,5.4289061092088665e-05,"3,707.77",3.6728,209.643424 +2015-03-15,6.5,6.8,6.8,6.5,1010000.0,-5.52,ADCB,6.88,-6.39,7.168000000000001,7.415000000000001,6.435643564356436e-06,"3,613.55",3.6728,209.643424 +2015-03-15,4.803,4.982,4.982,4.803,11600000.0,-4.23,DIB,5.015,-0.63,5.1122,5.2732,4.1405172413793104e-07,"3,613.55",3.6728,209.643424 +2015-03-15,12.32,12.05,12.55,12.05,481000.0,2.24,FAB,12.05,0.42,12.228,12.313999999999998,2.5613305613305615e-05,"3,613.55",3.6728,209.643424 +2015-03-16,6.28,6.45,6.51,6.26,2190000.0,-3.38,ADCB,6.5,-5.52,6.882,7.2829999999999995,2.867579908675799e-06,"3,519.55",3.673,196.28512 +2015-03-16,4.698,4.795,4.795,4.47,10270000.0,-2.19,DIB,4.803,-4.23,4.9496,5.1993,4.574488802336904e-07,"3,519.55",3.673,196.28512 +2015-03-16,8.475,8.668,8.668,8.475,14520.0,-2.33,ENBD,8.677,-3.02,8.767799999999998,8.773599999999998,0.0005836776859504132,"3,519.55",3.673,196.28512 +2015-03-16,11.64,12.23,12.23,11.64,791410.0,-5.52,FAB,12.32,2.24,12.065999999999999,12.222999999999999,1.47079263592828e-05,"3,519.55",3.673,196.28512 +2015-03-17,6.1,6.36,6.36,6.1,1730000.0,-2.87,ADCB,6.28,-3.38,6.622,7.128,3.5260115606936414e-06,"3,534.29",3.673,196.54223 +2015-03-17,4.714,4.649,4.779,4.617,5220000.0,0.34,DIB,4.698,-2.19,4.8554,5.1302,9.030651340996169e-07,"3,534.29",3.673,196.54223 +2015-03-17,8.61,8.475,8.677,8.446,823590.0,1.59,ENBD,8.475,-2.33,8.715799999999998,8.766899999999998,1.0454230867300477e-05,"3,534.29",3.673,196.54223 +2015-03-17,11.36,11.82,11.86,11.36,236420.0,-2.41,FAB,11.64,-5.52,11.874,12.118,4.8050080365451316e-05,"3,534.29",3.673,196.54223 +2015-03-18,5.82,6.15,6.15,5.82,3380000.0,-4.59,ADCB,6.1,-2.87,6.316,6.94,1.7218934911242603e-06,"3,408.18",3.673,205.35743 +2015-03-18,4.478,4.673,4.747,4.446,11960000.0,-5.01,DIB,4.714,0.34,4.7416,5.0399,3.744147157190635e-07,"3,408.18",3.673,205.35743 +2015-03-18,8.571,8.369,8.677,8.301,2510000.0,-0.45,ENBD,8.61,1.59,8.656,8.741800000000001,3.4147410358565735e-06,"3,408.18",3.673,205.35743 +2015-03-18,11.59,12.23,12.23,11.36,612720.0,2.02,FAB,11.36,-2.41,11.792000000000002,12.053999999999998,1.8915654785220003e-05,"3,408.18",3.673,205.35743 +2015-03-19,6.0,6.13,6.2,5.87,9330000.0,3.09,ADCB,5.82,-4.59,6.140000000000001,6.7700000000000005,6.430868167202573e-07,"3,473.42",3.673,199.92139 +2015-03-19,4.568,4.633,4.673,4.543,20580000.0,2.01,DIB,4.478,-5.01,4.6522,4.9489,2.2196307094266276e-07,"3,473.42",3.673,199.92139 +2015-03-19,8.639,8.542,8.658,8.542,348160.0,0.79,ENBD,8.571,-0.45,8.594399999999998,8.7351,2.4813304227941173e-05,"3,473.42",3.673,199.92139 +2015-03-19,11.6,12.4,12.4,11.35,910260.0,0.09,FAB,11.59,2.02,11.702,11.978,1.274361171533408e-05,"3,473.42",3.673,199.92139 +2015-03-22,6.2,5.93,6.31,5.93,2360000.0,3.33,ADCB,6.0,3.09,6.08,6.624,2.6271186440677966e-06,"3,425.69",3.673,199.92139 +2015-03-22,4.657,4.633,4.657,4.576,3310000.0,1.95,DIB,4.568,2.01,4.622999999999999,4.8676,1.4069486404833838e-06,"3,425.69",3.673,199.92139 +2015-03-22,8.369,8.436,8.446,8.369,145210.0,-3.13,ENBD,8.639,0.79,8.5328,8.6898,5.763377177880311e-05,"3,425.69",3.673,199.92139 +2015-03-22,11.6,11.6,11.75,11.5,52070.0,0.0,FAB,11.6,0.09,11.558,11.893,0.00022277703091991548,"3,425.69",3.673,199.92139 +2015-03-23,6.27,6.2,6.38,6.2,2890000.0,1.13,ADCB,6.2,3.33,6.078,6.4799999999999995,2.1695501730103803e-06,"3,501.33",3.673,205.39416 +2015-03-23,4.844,4.633,4.86,4.576,9620000.0,4.02,DIB,4.657,1.95,4.6522,4.8009,5.035343035343036e-07,"3,501.33",3.673,205.39416 +2015-03-23,8.475,8.224,8.475,8.224,15770.0,1.27,ENBD,8.369,-3.13,8.5328,8.650299999999998,0.0005374128091312619,"3,501.33",3.673,205.39416 +2015-03-23,11.9,11.5,11.9,11.25,301950.0,2.59,FAB,11.6,0.0,11.61,11.838000000000001,3.941049842689187e-05,"3,501.33",3.673,205.39416 +2015-03-24,6.21,6.29,6.34,6.21,1560000.0,-0.96,ADCB,6.27,1.13,6.1,6.361,3.980769230769231e-06,"3,512.87",3.673,202.41903 +2015-03-24,4.942,4.844,4.958,4.844,6590000.0,2.02,DIB,4.844,4.02,4.6978,4.7766,7.499241274658574e-07,"3,512.87",3.673,202.41903 +2015-03-24,8.581,8.475,8.677,8.436,5470000.0,1.25,ENBD,8.475,1.27,8.527,8.6214,1.5687385740402193e-06,"3,512.87",3.673,202.41903 +2015-03-24,11.5,12.0,12.15,11.5,688170.0,-3.36,FAB,11.9,2.59,11.638,11.756,1.6710987110742986e-05,"3,512.87",3.673,202.41903 +2015-03-25,6.18,6.2,6.22,6.1,1650000.0,-0.48,ADCB,6.21,-0.96,6.172,6.244000000000001,3.745454545454545e-06,"3,434.65",3.6729,207.44539199999997 +2015-03-25,4.795,4.925,4.925,4.649,7390000.0,-2.97,DIB,4.942,2.02,4.7612,4.751399999999999,6.488497970230041e-07,"3,434.65",3.6729,207.44539199999997 +2015-03-25,11.2,11.55,11.55,11.2,807090.0,-2.61,FAB,11.5,-3.36,11.559999999999999,11.675999999999998,1.3877014954961651e-05,"3,434.65",3.6729,207.44539199999997 +2015-03-26,6.05,5.92,6.13,5.87,1990000.0,-2.1,ADCB,6.18,-0.48,6.1819999999999995,6.161,3.0402010050251254e-06,"3,407.25",3.6729,217.39895099999998 +2015-03-26,4.836,4.633,4.844,4.487,17170000.0,0.86,DIB,4.795,-2.97,4.8148,4.733499999999999,2.81654047757717e-07,"3,407.25",3.6729,217.39895099999998 +2015-03-26,8.533,8.195,8.533,8.195,13510.0,-0.56,ENBD,8.581,1.25,8.5194,8.5877,0.0006316062176165803,"3,407.25",3.6729,217.39895099999998 +2015-03-26,11.2,11.2,11.8,11.1,206590.0,0.0,FAB,11.2,-2.61,11.48,11.591,5.421365990609419e-05,"3,407.25",3.6729,217.39895099999998 +2015-03-29,6.24,6.18,6.25,6.18,2110000.0,3.14,ADCB,6.05,-2.1,6.1899999999999995,6.135,2.9573459715639813e-06,"3,437.80",3.6729,217.39895099999998 +2015-03-29,4.812,4.852,4.869,4.722,3320000.0,-0.5,DIB,4.836,0.86,4.8458000000000006,4.7344,1.4493975903614459e-06,"3,437.80",3.6729,217.39895099999998 +2015-03-29,8.243,8.243,8.243,8.243,1040.0,-3.4,ENBD,8.533,-0.56,8.4402,8.5173,0.007925961538461538,"3,437.80",3.6729,217.39895099999998 +2015-03-29,11.0,11.25,11.35,11.0,148040.0,-1.79,FAB,11.2,0.0,11.36,11.459,7.430424209673061e-05,"3,437.80",3.6729,217.39895099999998 +2015-03-30,6.25,6.25,6.3,6.15,2340000.0,0.16,ADCB,6.24,3.14,6.186,6.132,2.670940170940171e-06,"3,444.65",3.6727,206.736283 +2015-03-30,4.909,4.787,4.917,4.787,4710000.0,2.02,DIB,4.812,-0.5,4.8588000000000005,4.7555,1.0422505307855626e-06,"3,444.65",3.6727,206.736283 +2015-03-30,8.388,8.388,8.388,8.388,10370.0,1.76,ENBD,8.243,-3.4,8.443999999999999,8.4884,0.0008088717454194792,"3,444.65",3.6727,206.736283 +2015-03-30,11.55,11.2,11.55,11.2,138020.0,5.0,FAB,11.0,-1.79,11.290000000000001,11.45,8.368352412693813e-05,"3,444.65",3.6727,206.736283 +2015-03-31,6.47,6.45,6.47,6.2,2850000.0,3.52,ADCB,6.25,0.16,6.2379999999999995,6.169,2.270175438596491e-06,"3,514.40",3.6729,202.41351899999998 +2015-03-31,5.039,4.909,5.039,4.869,14430000.0,2.65,DIB,4.909,2.02,4.8782,4.788,3.492030492030492e-07,"3,514.40",3.6729,202.41351899999998 +2015-03-31,8.909,8.34,8.909,8.243,269380.0,6.21,ENBD,8.388,1.76,8.5308,8.5318,3.307223995842305e-05,"3,514.40",3.6729,202.41351899999998 +2015-03-31,11.9,11.6,11.9,11.55,451800.0,3.03,FAB,11.55,5.0,11.370000000000001,11.504,2.633908809207614e-05,"3,514.40",3.6729,202.41351899999998 +2015-04-01,6.66,6.4,6.97,6.4,2220000.0,2.94,ADCB,6.47,3.52,6.334,6.253,3e-06,"3,531.78",3.673,209.72830000000002 +2015-04-01,5.064,5.031,5.072,4.942,5330000.0,0.5,DIB,5.039,2.65,4.9319999999999995,4.8466000000000005,9.50093808630394e-07,"3,531.78",3.673,209.72830000000002 +2015-04-01,11.8,11.5,12.15,11.5,481670.0,-0.84,FAB,11.9,3.03,11.49,11.525,2.4498100359167067e-05,"3,531.78",3.673,209.72830000000002 +2015-04-02,6.88,6.64,6.94,6.64,1800000.0,3.3,ADCB,6.66,2.94,6.5,6.340999999999999,3.8222222222222224e-06,"3,614.70",3.6731,201.836845 +2015-04-02,5.112,5.064,5.202,5.064,9240000.0,0.95,DIB,5.064,0.5,4.9872,4.901000000000001,5.532467532467532e-07,"3,614.70",3.6731,201.836845 +2015-04-02,8.774,8.677,8.822,8.677,3110000.0,-1.52,ENBD,8.909,6.21,8.5694,8.5482,2.821221864951768e-06,"3,614.70",3.6731,201.836845 +2015-04-02,12.25,12.25,12.25,12.25,1730000.0,3.81,FAB,11.8,-0.84,11.7,11.59,7.080924855491329e-06,"3,614.70",3.6731,201.836845 +2015-04-05,6.92,6.88,6.99,6.88,266790.0,0.58,ADCB,6.88,3.3,6.636,6.412999999999999,2.59380036733011e-05,"3,665.56",3.6731,201.836845 +2015-04-05,5.177,5.096,5.202,5.096,4200000.0,1.27,DIB,5.112,0.95,5.0602,4.953,1.2326190476190475e-06,"3,665.56",3.6731,201.836845 +2015-04-05,11.8,12.15,12.15,11.8,21220.0,-3.67,FAB,12.25,3.81,11.860000000000001,11.61,0.0005560791705937795,"3,665.56",3.6731,201.836845 +2015-04-06,6.77,6.9,6.9,6.7,759640.0,-2.17,ADCB,6.92,0.58,6.739999999999999,6.462999999999999,8.912116265599494e-06,"3,710.54",3.673,213.47476 +2015-04-06,5.234,5.12,5.283,5.112,15040000.0,1.1,DIB,5.177,1.27,5.1251999999999995,4.992,3.4800531914893615e-07,"3,710.54",3.673,213.47476 +2015-04-06,8.677,8.629,8.774,8.629,209700.0,-1.11,ENBD,8.774,-1.52,8.5982,8.558800000000002,4.1378159275154984e-05,"3,710.54",3.673,213.47476 +2015-04-06,12.0,11.9,12.0,11.75,571790.0,1.69,FAB,11.8,-3.67,11.95,11.62,2.0986725895870863e-05,"3,710.54",3.673,213.47476 +2015-04-07,6.92,6.74,6.94,6.74,984910.0,2.22,ADCB,6.77,-2.17,6.83,6.534000000000001,7.026022682275538e-06,"3,777.45",3.673,217.0743 +2015-04-07,5.34,5.283,5.364,5.242,12380000.0,2.03,DIB,5.234,1.1,5.1854,5.0318,4.3134087237479803e-07,"3,777.45",3.673,217.0743 +2015-04-07,8.677,8.87,8.87,8.677,147930.0,0.0,ENBD,8.677,-1.11,8.684999999999999,8.5626,5.8656121138376256e-05,"3,777.45",3.673,217.0743 +2015-04-07,12.0,12.0,12.25,12.0,284400.0,0.0,FAB,12.0,1.69,11.97,11.669999999999998,4.219409282700422e-05,"3,777.45",3.673,217.0743 +2015-04-08,6.9,6.89,6.95,6.81,2600000.0,-0.29,ADCB,6.92,2.22,6.878,6.606,2.653846153846154e-06,"3,761.19",3.673,204.03515 +2015-04-08,5.267,5.356,5.364,5.267,4980000.0,-1.37,DIB,5.34,2.03,5.226,5.079,1.0576305220883534e-06,"3,761.19",3.673,204.03515 +2015-04-08,8.774,8.725,8.774,8.716,2140000.0,1.12,ENBD,8.677,0.0,8.7622,8.6031,4.1e-06,"3,761.19",3.673,204.03515 +2015-04-08,12.0,12.2,12.25,12.0,121480.0,0.0,FAB,12.0,0.0,12.01,11.75,9.878169245966414e-05,"3,761.19",3.673,204.03515 +2015-04-09,6.96,6.9,6.97,6.81,5480000.0,0.87,ADCB,6.9,-0.29,6.894,6.697,1.27007299270073e-06,"3,754.10",3.673,207.78161 +2015-04-09,5.161,5.242,5.251,5.096,9130000.0,-2.01,DIB,5.267,-1.37,5.235799999999999,5.1114999999999995,5.652792990142387e-07,"3,754.10",3.673,207.78161 +2015-04-09,8.918,8.677,8.918,8.677,1290000.0,1.64,ENBD,8.774,1.12,8.764,8.647400000000001,6.9131782945736424e-06,"3,754.10",3.673,207.78161 +2015-04-09,11.95,12.0,12.0,11.65,181860.0,-0.42,FAB,12.0,0.0,11.95,11.825,6.570988672605301e-05,"3,754.10",3.673,207.78161 +2015-04-12,6.93,6.96,6.96,6.93,476470.0,-0.43,ADCB,6.96,0.87,6.895999999999999,6.766,1.4544462400570865e-05,"3,805.41",3.673,207.78161 +2015-04-12,5.242,5.202,5.259,5.161,5510000.0,1.57,DIB,5.161,-2.01,5.2488,5.1545000000000005,9.51361161524501e-07,"3,805.41",3.673,207.78161 +2015-04-12,8.918,8.687,8.918,8.687,1560.0,0.0,ENBD,8.918,1.64,8.7928,8.681099999999999,0.005716666666666666,"3,805.41",3.673,207.78161 +2015-04-12,11.65,11.95,11.95,11.55,756490.0,-2.51,FAB,11.95,-0.42,11.92,11.89,1.540007138230512e-05,"3,805.41",3.673,207.78161 +2015-04-13,7.18,6.99,7.18,6.9,3470000.0,3.61,ADCB,6.93,-0.43,6.978,6.859,2.0691642651296827e-06,"3,775.38",3.673,212.77689 +2015-04-13,5.242,5.242,5.267,5.169,4350000.0,0.0,DIB,5.242,1.57,5.2504,5.1878,1.2050574712643678e-06,"3,775.38",3.673,212.77689 +2015-04-13,8.928,8.918,8.957,8.918,157810.0,0.11,ENBD,8.918,0.0,8.843,8.7206,5.657436157404474e-05,"3,775.38",3.673,212.77689 +2015-04-13,11.9,11.85,11.9,11.7,487890.0,2.15,FAB,11.65,-2.51,11.9,11.925,2.439074381520425e-05,"3,775.38",3.673,212.77689 +2015-04-14,7.15,7.18,7.35,7.13,5050000.0,-0.42,ADCB,7.18,3.61,7.024000000000001,6.927,1.4158415841584158e-06,"3,825.45",3.673,214.61339 +2015-04-14,5.21,5.194,5.259,5.194,4680000.0,-0.61,DIB,5.242,0.0,5.2244,5.2049,1.1132478632478633e-06,"3,825.45",3.673,214.61339 +2015-04-14,9.449,8.928,9.449,8.928,709020.0,5.84,ENBD,8.928,0.11,8.997399999999999,8.8412,1.3326845505063326e-05,"3,825.45",3.673,214.61339 +2015-04-14,11.8,11.9,11.9,11.8,689940.0,-0.84,FAB,11.9,2.15,11.86,11.915000000000001,1.7102936487230773e-05,"3,825.45",3.673,214.61339 +2015-04-15,7.18,7.2,7.24,7.13,544150.0,0.42,ADCB,7.15,-0.42,7.08,6.979000000000001,1.3194891114582375e-05,"3,941.77",3.673,221.55536 +2015-04-15,5.486,5.267,5.486,5.267,25850000.0,5.3,DIB,5.21,-0.61,5.268199999999999,5.2471,2.1222437137330754e-07,"3,941.77",3.673,221.55536 +2015-04-15,9.449,9.14,9.449,9.063,876670.0,0.0,ENBD,9.449,5.84,9.1324,8.9473,1.077828601412162e-05,"3,941.77",3.673,221.55536 +2015-04-15,11.85,11.85,11.9,11.8,272970.0,0.42,FAB,11.8,-0.84,11.83,11.92,4.3411363886141334e-05,"3,941.77",3.673,221.55536 +2015-04-16,7.31,7.3,7.4,7.29,3110000.0,1.81,ADCB,7.18,0.42,7.15,7.022,2.35048231511254e-06,"4,079.91",3.673,234.99854 +2015-04-16,5.649,5.551,5.673,5.543,29890000.0,2.97,DIB,5.486,5.3,5.3658,5.3008,1.8899297423887588e-07,"4,079.91",3.673,234.99854 +2015-04-16,9.641,9.449,9.641,9.449,509540.0,2.03,ENBD,9.449,0.0,9.277,9.0205,1.8920987557404717e-05,"4,079.91",3.673,234.99854 +2015-04-16,12.15,11.95,12.2,11.95,1300000.0,2.53,FAB,11.85,0.42,11.870000000000001,11.91,9.346153846153846e-06,"4,079.91",3.673,234.99854 +2015-04-19,7.22,7.35,7.35,7.22,578550.0,-1.23,ADCB,7.31,1.81,7.208,7.052,1.2479474548440066e-05,"4,021.48",3.673,234.99854 +2015-04-19,5.559,5.592,5.657,5.535,10210000.0,-1.59,DIB,5.649,2.97,5.4292,5.339,5.44466209598433e-07,"4,021.48",3.673,234.99854 +2015-04-19,9.179,9.593,9.593,9.159,49280.0,-4.79,ENBD,9.641,2.03,9.3292,9.061,0.00018626217532467532,"4,021.48",3.673,234.99854 +2015-04-19,11.95,12.2,12.2,11.7,2300000.0,-1.65,FAB,12.15,2.53,11.93,11.925,5.195652173913043e-06,"4,021.48",3.673,234.99854 +2015-04-20,7.48,7.2,7.48,7.2,1270000.0,3.6,ADCB,7.22,-1.23,7.267999999999999,7.123,5.889763779527559e-06,"4,095.04",3.673,233.05185 +2015-04-20,5.608,5.559,5.624,5.543,3740000.0,0.88,DIB,5.559,-1.59,5.5024,5.3764,1.4994652406417112e-06,"4,095.04",3.673,233.05185 +2015-04-20,9.584,9.535,9.593,9.535,420900.0,4.41,ENBD,9.179,-4.79,9.4604,9.1517,2.2770254217153717e-05,"4,095.04",3.673,233.05185 +2015-04-20,11.95,12.0,12.0,11.9,392920.0,0.0,FAB,11.95,-1.65,11.940000000000001,11.92,3.041331568767179e-05,"4,095.04",3.673,233.05185 +2015-04-21,5.681,5.641,5.714,5.584,17450000.0,1.3,DIB,5.608,0.88,5.5966,5.4105,3.2555873925501435e-07,"4,122.95",3.673,228.01984 +2015-04-21,9.641,9.584,9.834,9.497,582350.0,0.59,ENBD,9.584,4.41,9.4988,9.248099999999999,1.6555336138061304e-05,"4,122.95",3.673,228.01984 +2015-04-21,11.9,12.0,12.0,11.9,374350.0,-0.42,FAB,11.95,0.0,11.96,11.91,3.178843328435956e-05,"4,122.95",3.673,228.01984 +2015-04-22,7.49,7.65,7.7,7.4,5110000.0,0.13,ADCB,7.48,3.6,7.336,7.18,1.4657534246575344e-06,"4,133.14",3.673,230.40729 +2015-04-22,5.665,5.657,5.698,5.584,9320000.0,-0.28,DIB,5.681,1.3,5.6324,5.4503,6.07832618025751e-07,"4,133.14",3.673,230.40729 +2015-04-22,9.641,9.834,9.834,9.545,351540.0,0.0,ENBD,9.641,0.59,9.5372,9.3348,2.7425044091710757e-05,"4,133.14",3.673,230.40729 +2015-04-22,11.75,11.95,12.0,11.75,3120000.0,-1.26,FAB,11.9,-0.42,11.940000000000001,11.885,3.766025641025641e-06,"4,133.14",3.673,230.40729 +2015-04-23,7.34,7.45,7.45,7.34,2200000.0,-2.0,ADCB,7.49,0.13,7.368,7.223999999999999,3.3363636363636365e-06,"4,088.09",3.6726,238.16810999999998 +2015-04-23,5.576,5.576,5.657,5.576,5450000.0,-1.57,DIB,5.665,-0.28,5.6178,5.4918,1.0231192660550457e-06,"4,088.09",3.6726,238.16810999999998 +2015-04-23,9.497,9.497,9.497,9.449,133880.0,-1.49,ENBD,9.641,0.0,9.5084,9.3927,7.093665969524948e-05,"4,088.09",3.6726,238.16810999999998 +2015-04-23,11.7,11.8,11.8,11.6,572790.0,-0.43,FAB,11.75,-1.26,11.849999999999998,11.860000000000001,2.0426334258628816e-05,"4,088.09",3.6726,238.16810999999998 +2015-04-26,7.5,7.45,7.54,7.45,1700000.0,2.18,ADCB,7.34,-2.0,7.406000000000001,7.2780000000000005,4.4117647058823526e-06,"4,172.14",3.6726,238.16810999999998 +2015-04-26,5.624,5.551,5.624,5.551,4140000.0,0.86,DIB,5.576,-1.57,5.630799999999999,5.53,1.3584541062801932e-06,"4,172.14",3.6726,238.16810999999998 +2015-04-26,9.622,9.622,9.622,9.622,2070.0,1.32,ENBD,9.497,-1.49,9.597,9.4631,0.004648309178743961,"4,172.14",3.6726,238.16810999999998 +2015-04-26,12.0,11.8,12.0,11.75,42390.0,2.56,FAB,11.7,-0.43,11.86,11.895,0.00028308563340410475,"4,172.14",3.6726,238.16810999999998 +2015-04-27,7.5,7.5,7.5,7.43,3430000.0,0.0,ADCB,7.5,2.18,7.462000000000001,7.334999999999999,2.1865889212827988e-06,"4,151.93",3.673,238.12059 +2015-04-27,5.624,5.649,5.681,5.576,3000000.0,0.0,DIB,5.624,0.86,5.634,5.568199999999999,1.8746666666666666e-06,"4,151.93",3.673,238.12059 +2015-04-27,9.641,9.545,9.641,9.545,406580.0,0.2,ENBD,9.622,1.32,9.6084,9.534400000000002,2.371243051797924e-05,"4,151.93",3.673,238.12059 +2015-04-27,11.75,11.8,11.8,11.75,463060.0,-2.08,FAB,12.0,2.56,11.819999999999999,11.88,2.5374681466764567e-05,"4,151.93",3.673,238.12059 +2015-04-28,7.49,7.5,7.5,7.31,818130.0,-0.13,ADCB,7.5,0.0,7.464,7.366,9.155024262647746e-06,"4,182.04",3.6729,237.416256 +2015-04-28,5.616,5.624,5.624,5.543,1740000.0,-0.14,DIB,5.624,0.0,5.621,5.6088,3.2275862068965517e-06,"4,182.04",3.6729,237.416256 +2015-04-28,9.641,9.545,9.641,9.497,1240000.0,0.0,ENBD,9.641,0.2,9.6084,9.5536,7.775e-06,"4,182.04",3.6729,237.416256 +2015-04-28,11.9,11.75,11.9,11.7,222210.0,1.28,FAB,11.75,-2.08,11.819999999999999,11.889999999999999,5.355294541199766e-05,"4,182.04",3.6729,237.416256 +2015-04-29,7.49,7.49,7.58,7.49,3060000.0,0.0,ADCB,7.49,-0.13,7.464,7.4,2.4477124183006537e-06,"4,215.21",3.673,241.83032000000003 +2015-04-29,5.641,5.649,5.706,5.616,14070000.0,0.45,DIB,5.616,-0.14,5.616199999999999,5.6243,4.0092395167022033e-07,"4,215.21",3.673,241.83032000000003 +2015-04-29,9.641,9.593,9.641,9.593,2730000.0,0.0,ENBD,9.641,0.0,9.6084,9.572799999999999,3.5315018315018314e-06,"4,215.21",3.673,241.83032000000003 +2015-04-29,11.9,11.85,11.9,11.85,144680.0,0.0,FAB,11.9,1.28,11.85,11.895,8.225048382637546e-05,"4,215.21",3.673,241.83032000000003 +2015-04-30,7.47,7.49,7.5,7.43,3860000.0,-0.27,ADCB,7.49,0.0,7.49,7.429,1.9352331606217617e-06,"4,229.04",3.673,245.28294 +2015-04-30,5.657,5.673,5.771,5.657,22980000.0,0.28,DIB,5.641,0.45,5.6324,5.6251,2.461705831157528e-07,"4,229.04",3.673,245.28294 +2015-04-30,9.545,9.69,9.738,9.526,364050.0,-1.0,ENBD,9.641,0.0,9.617999999999999,9.5632,2.6218925971707184e-05,"4,229.04",3.673,245.28294 +2015-04-30,11.1,11.55,11.65,11.1,6400000.0,-6.72,FAB,11.9,0.0,11.73,11.79,1.734375e-06,"4,229.04",3.673,245.28294 +2015-05-03,7.36,7.49,7.49,7.35,1680000.0,-1.47,ADCB,7.47,-0.27,7.462000000000001,7.434,4.3809523809523815e-06,"4,132.46",3.673,245.28294 +2015-05-03,5.584,5.689,5.706,5.567,5140000.0,-1.29,DIB,5.657,0.28,5.6244,5.6276,1.0863813229571984e-06,"4,132.46",3.673,245.28294 +2015-05-03,9.738,9.738,9.738,9.632,238760.0,2.02,ENBD,9.545,-1.0,9.6412,9.6191,4.0785726252303565e-05,"4,132.46",3.673,245.28294 +2015-05-03,11.2,11.45,11.45,11.2,38180.0,0.9,FAB,11.1,-6.72,11.57,11.715,0.0002933473022524882,"4,132.46",3.673,245.28294 +2015-05-04,7.2,7.4,7.4,7.05,3720000.0,-2.17,ADCB,7.36,-1.47,7.401999999999999,7.432,1.935483870967742e-06,"4,084.35",3.6731,244.077495 +2015-05-04,5.535,5.551,5.608,5.413,13030000.0,-0.88,DIB,5.584,-1.29,5.606599999999999,5.620299999999999,4.2478894858019955e-07,"4,084.35",3.6731,244.077495 +2015-05-04,9.632,9.641,9.641,9.632,311160.0,-1.09,ENBD,9.738,2.02,9.6394,9.6239,3.095513562154519e-05,"4,084.35",3.6731,244.077495 +2015-05-04,11.1,11.4,11.4,11.1,653650.0,-0.89,FAB,11.2,0.9,11.440000000000001,11.629999999999999,1.698156505775262e-05,"4,084.35",3.6731,244.077495 +2015-05-05,7.18,7.23,7.23,7.12,686880.0,-0.28,ADCB,7.2,-2.17,7.339999999999999,7.401999999999999,1.04530631260191e-05,"4,069.27",3.673,248.00096 +2015-05-05,5.486,5.527,5.543,5.462,1310000.0,-0.89,DIB,5.535,-0.88,5.5806,5.6008,4.187786259541984e-06,"4,069.27",3.673,248.00096 +2015-05-05,9.69,9.641,9.69,9.449,492900.0,0.6,ENBD,9.632,-1.09,9.6492,9.628800000000002,1.9659160073037127e-05,"4,069.27",3.673,248.00096 +2015-05-05,11.2,11.1,11.2,11.1,231380.0,0.9,FAB,11.1,-0.89,11.299999999999999,11.559999999999999,4.840522084882012e-05,"4,069.27",3.673,248.00096 +2015-05-06,7.15,7.18,7.18,7.02,4430000.0,-0.42,ADCB,7.18,-0.28,7.272,7.368,1.6139954853273138e-06,"4,114.73",3.673,248.91921 +2015-05-06,5.454,5.486,5.527,5.405,6450000.0,-0.58,DIB,5.486,-0.89,5.543200000000001,5.5797,8.455813953488371e-07,"4,114.73",3.673,248.91921 +2015-05-06,9.641,9.449,9.69,9.449,296560.0,-0.51,ENBD,9.69,0.6,9.6492,9.6288,3.250944159697869e-05,"4,114.73",3.673,248.91921 +2015-05-06,11.25,11.15,11.25,11.1,1410000.0,0.45,FAB,11.2,0.9,11.169999999999998,11.51,7.978723404255319e-06,"4,114.73",3.673,248.91921 +2015-05-07,7.17,7.15,7.2,7.15,7270000.0,0.28,ADCB,7.15,-0.42,7.212000000000001,7.351000000000001,9.862448418156808e-07,"4,103.49",3.673,240.72842000000003 +2015-05-07,5.437,5.494,5.511,5.437,9220000.0,-0.31,DIB,5.454,-0.58,5.4992,5.5658,5.896963123644252e-07,"4,103.49",3.673,240.72842000000003 +2015-05-07,9.641,9.622,9.641,9.545,453020.0,0.0,ENBD,9.641,-0.51,9.6684,9.6432,2.128162112048033e-05,"4,103.49",3.673,240.72842000000003 +2015-05-07,11.15,11.25,11.25,11.15,586640.0,-0.89,FAB,11.25,0.45,11.180000000000001,11.455,1.900654575207964e-05,"4,103.49",3.673,240.72842000000003 +2015-05-10,7.28,7.22,7.28,7.15,887230.0,1.53,ADCB,7.17,0.28,7.196000000000001,7.329000000000001,8.205313165695479e-06,"4,147.28",3.673,240.72842000000003 +2015-05-10,5.511,5.454,5.535,5.454,3160000.0,1.36,DIB,5.437,-0.31,5.4846,5.554499999999999,1.743987341772152e-06,"4,147.28",3.673,240.72842000000003 +2015-05-10,9.593,9.545,9.593,9.545,155580.0,-0.5,ENBD,9.641,0.0,9.6394,9.6403,6.165959634914513e-05,"4,147.28",3.673,240.72842000000003 +2015-05-10,11.2,11.25,11.25,11.2,528390.0,0.45,FAB,11.15,-0.89,11.18,11.375,2.119646473248926e-05,"4,147.28",3.673,240.72842000000003 +2015-05-11,7.3,7.16,7.35,7.16,1480000.0,0.27,ADCB,7.28,1.53,7.215999999999999,7.309,4.932432432432433e-06,"4,071.58",3.673,238.41442999999998 +2015-05-11,5.454,5.519,5.535,5.446,2410000.0,-1.03,DIB,5.511,1.36,5.4684,5.5375,2.263070539419087e-06,"4,071.58",3.673,238.41442999999998 +2015-05-11,9.458,9.641,9.641,9.458,129440.0,-1.41,ENBD,9.593,-0.5,9.6046,9.622,7.306860321384426e-05,"4,071.58",3.673,238.41442999999998 +2015-05-11,11.15,11.2,11.2,11.05,612640.0,-0.45,FAB,11.2,0.45,11.19,11.315,1.8199921650561506e-05,"4,071.58",3.673,238.41442999999998 +2015-05-12,7.43,7.3,7.46,7.3,531160.0,1.78,ADCB,7.3,0.27,7.266,7.303,1.3988252127419232e-05,"4,056.32",3.673,245.57678 +2015-05-12,5.462,5.437,5.486,5.405,2670000.0,0.15,DIB,5.454,-1.03,5.4636,5.5221,2.045692883895131e-06,"4,056.32",3.673,245.57678 +2015-05-12,9.497,9.458,9.622,9.458,102070.0,0.41,ENBD,9.458,-1.41,9.565999999999999,9.607600000000001,9.304398941902616e-05,"4,056.32",3.673,245.57678 +2015-05-12,11.2,11.15,11.2,11.0,339310.0,0.45,FAB,11.15,-0.45,11.190000000000001,11.245000000000001,3.300816362618254e-05,"4,056.32",3.673,245.57678 +2015-05-13,7.86,7.5,7.9,7.5,7680000.0,5.79,ADCB,7.43,1.78,7.4079999999999995,7.339999999999999,1.0234375e-06,"4,067.42",3.673,245.39313 +2015-05-13,5.454,5.429,5.519,5.429,3810000.0,-0.15,DIB,5.462,0.15,5.4636,5.5034,1.431496062992126e-06,"4,067.42",3.673,245.39313 +2015-05-13,9.458,9.458,9.458,9.449,128820.0,-0.41,ENBD,9.497,0.41,9.529399999999999,9.5893,7.342027635460333e-05,"4,067.42",3.673,245.39313 +2015-05-13,11.05,11.2,11.25,11.05,413340.0,-1.34,FAB,11.2,0.45,11.15,11.16,2.6733439783229303e-05,"4,067.42",3.673,245.39313 +2015-05-14,7.96,7.86,7.97,7.83,5960000.0,1.27,ADCB,7.86,5.79,7.566,7.389,1.3355704697986577e-06,"4,072.68",3.673,244.58507 +2015-05-14,5.535,5.486,5.551,5.486,4990000.0,1.49,DIB,5.454,-0.15,5.4832,5.4912,1.1092184368737476e-06,"4,072.68",3.673,244.58507 +2015-05-14,9.506,9.622,9.622,9.506,150910.0,0.51,ENBD,9.458,-0.41,9.5024,9.5854,6.299118680007952e-05,"4,072.68",3.673,244.58507 +2015-05-14,11.1,11.15,11.2,11.1,807300.0,0.45,FAB,11.05,-1.34,11.139999999999999,11.16,1.3749535488665923e-05,"4,072.68",3.673,244.58507 +2015-05-17,7.86,7.98,8.05,7.84,4130000.0,-1.26,ADCB,7.96,1.27,7.6819999999999995,7.439,1.9031476997578693e-06,"4,067.02",3.673,244.58507 +2015-05-17,5.592,5.535,5.616,5.478,5580000.0,1.03,DIB,5.535,1.49,5.4994,5.491999999999999,1.0021505376344086e-06,"4,067.02",3.673,244.58507 +2015-05-17,9.613,9.622,9.622,9.497,172730.0,1.13,ENBD,9.506,0.51,9.5064,9.5729,5.565333178949806e-05,"4,067.02",3.673,244.58507 +2015-05-17,10.95,11.1,11.1,10.95,988890.0,-1.35,FAB,11.1,0.45,11.09,11.135,1.1073021266268239e-05,"4,067.02",3.673,244.58507 +2015-05-18,7.94,7.89,7.94,7.85,4050000.0,1.02,ADCB,7.86,-1.26,7.8100000000000005,7.513,1.960493827160494e-06,"4,072.28",3.673,243.40971 +2015-05-18,5.576,5.576,5.6,5.502,3460000.0,-0.29,DIB,5.592,1.03,5.5238,5.4961,1.6115606936416183e-06,"4,072.28",3.673,243.40971 +2015-05-18,9.603,9.362,9.603,9.362,4900.0,-0.1,ENBD,9.613,1.13,9.5354,9.57,0.001959795918367347,"4,072.28",3.673,243.40971 +2015-05-18,11.0,11.0,11.0,10.95,1450000.0,0.46,FAB,10.95,-1.35,11.059999999999999,11.125,7.586206896551724e-06,"4,072.28",3.673,243.40971 +2015-05-19,8.03,7.92,8.07,7.88,5760000.0,1.13,ADCB,7.94,1.02,7.9300000000000015,7.598000000000001,1.394097222222222e-06,"4,127.34",3.673,235.14545999999999 +2015-05-19,5.616,5.576,5.673,5.576,8540000.0,0.72,DIB,5.576,-0.29,5.554599999999999,5.509099999999999,6.576112412177985e-07,"4,127.34",3.673,235.14545999999999 +2015-05-19,9.603,9.603,9.603,9.603,19690.0,0.0,ENBD,9.603,-0.1,9.5566,9.5613,0.0004877094972067039,"4,127.34",3.673,235.14545999999999 +2015-05-19,11.0,11.0,11.05,10.95,962700.0,0.0,FAB,11.0,0.46,11.02,11.105,1.1426197153838164e-05,"4,127.34",3.673,235.14545999999999 +2015-05-20,7.87,8.07,8.07,7.87,2900000.0,-1.99,ADCB,8.03,1.13,7.932,7.67,2.713793103448276e-06,"4,108.74",3.673,238.85519 +2015-05-20,5.649,5.649,5.771,5.616,18120000.0,0.59,DIB,5.616,0.72,5.5936,5.5286,3.1175496688741724e-07,"4,108.74",3.673,238.85519 +2015-05-20,9.497,9.593,9.603,9.497,278690.0,-1.1,ENBD,9.603,0.0,9.564400000000001,9.5469,3.407729017905199e-05,"4,108.74",3.673,238.85519 +2015-05-20,11.15,11.05,11.25,11.0,1550000.0,1.36,FAB,11.0,0.0,11.040000000000001,11.095,7.1935483870967745e-06,"4,108.74",3.673,238.85519 +2015-05-21,8.0,7.99,8.0,7.95,1700000.0,1.65,ADCB,7.87,-1.99,7.94,7.753,4.705882352941176e-06,"4,118.60",3.673,244.40142000000003 +2015-05-21,5.681,5.657,5.706,5.649,3530000.0,0.57,DIB,5.649,0.59,5.6228,5.552999999999999,1.6093484419263456e-06,"4,118.60",3.673,244.40142000000003 +2015-05-21,9.545,9.545,9.545,9.545,2070.0,0.51,ENBD,9.497,-1.1,9.5722,9.537299999999998,0.004611111111111111,"4,118.60",3.673,244.40142000000003 +2015-05-21,11.1,11.15,11.15,11.05,457760.0,-0.45,FAB,11.15,1.36,11.040000000000001,11.09,2.4248514505417687e-05,"4,118.60",3.673,244.40142000000003 +2015-05-24,8.0,8.0,8.0,7.95,1350000.0,0.0,ADCB,8.0,1.65,7.968000000000001,7.825,5.925925925925926e-06,"4,049.98",3.673,244.40142000000003 +2015-05-24,5.6,5.689,5.714,5.592,2740000.0,-1.43,DIB,5.681,0.57,5.6244,5.5619,2.0437956204379563e-06,"4,049.98",3.673,244.40142000000003 +2015-05-24,9.4,9.545,9.593,8.87,262930.0,-1.52,ENBD,9.545,0.51,9.5296,9.517999999999999,3.575096033164721e-05,"4,049.98",3.673,244.40142000000003 +2015-05-24,11.0,11.1,11.1,10.95,347510.0,-0.9,FAB,11.1,-0.45,11.05,11.069999999999999,3.1653765359270233e-05,"4,049.98",3.673,244.40142000000003 +2015-05-25,7.95,8.01,8.01,7.95,4160000.0,-0.63,ADCB,8.0,0.0,7.970000000000001,7.890000000000001,1.9110576923076924e-06,"4,067.67",3.673,240.65496 +2015-05-25,5.608,5.624,5.641,5.6,1790000.0,0.14,DIB,5.6,-1.43,5.6308,5.577299999999999,3.1329608938547484e-06,"4,067.67",3.673,240.65496 +2015-05-25,9.449,9.449,9.449,9.449,1150.0,0.52,ENBD,9.4,-1.52,9.4988,9.5171,0.008216521739130435,"4,067.67",3.673,240.65496 +2015-05-25,11.0,11.0,11.2,11.0,162780.0,0.0,FAB,11.0,-0.9,11.05,11.055,6.757586927140926e-05,"4,067.67",3.673,240.65496 +2015-05-26,8.0,7.96,8.0,7.96,4080000.0,0.63,ADCB,7.95,-0.63,7.964,7.947,1.96078431372549e-06,"4,059.52",3.673,234.04355999999999 +2015-05-26,5.592,5.616,5.616,5.584,1260000.0,-0.29,DIB,5.608,0.14,5.6259999999999994,5.5903,4.438095238095238e-06,"4,059.52",3.673,234.04355999999999 +2015-05-26,9.545,9.208,9.545,9.208,21830.0,1.02,ENBD,9.449,0.52,9.4872,9.521899999999999,0.00043724232707283557,"4,059.52",3.673,234.04355999999999 +2015-05-26,10.9,11.0,11.0,10.9,866380.0,-0.91,FAB,11.0,0.0,11.03,11.025,1.2581084512569542e-05,"4,059.52",3.673,234.04355999999999 +2015-05-27,7.94,7.93,8.01,7.91,4100000.0,-0.75,ADCB,8.0,0.63,7.978,7.955000000000001,1.936585365853659e-06,"3,992.49",3.673,227.94638 +2015-05-27,5.567,5.584,5.584,5.535,4450000.0,-0.45,DIB,5.592,-0.29,5.6095999999999995,5.6015999999999995,1.2510112359550563e-06,"3,992.49",3.673,227.94638 +2015-05-27,9.227,9.256,9.429,9.208,79110.0,-3.33,ENBD,9.545,1.02,9.4332,9.4988,0.00011663506509922893,"3,992.49",3.673,227.94638 +2015-05-27,10.9,10.9,11.0,10.9,526620.0,0.0,FAB,10.9,-0.91,10.98,11.01,2.069803653488284e-05,"3,992.49",3.673,227.94638 +2015-05-28,7.62,8.0,8.0,7.62,57050000.0,-4.03,ADCB,7.94,-0.75,7.901999999999999,7.920999999999999,1.3356704645048203e-07,"4,000.50",3.673,229.85634 +2015-05-28,5.519,5.535,5.616,5.502,11920000.0,-0.86,DIB,5.567,-0.45,5.5771999999999995,5.6,4.63003355704698e-07,"4,000.50",3.673,229.85634 +2015-05-28,9.439,9.439,9.439,9.439,1040.0,2.3,ENBD,9.227,-3.33,9.411999999999999,9.492099999999999,0.009075961538461538,"4,000.50",3.673,229.85634 +2015-05-28,10.45,10.95,11.0,10.45,1440000.0,-4.13,FAB,10.9,0.0,10.85,10.945,7.256944444444444e-06,"4,000.50",3.673,229.85634 +2015-05-31,7.59,7.71,7.75,7.53,3120000.0,-0.39,ADCB,7.62,-4.03,7.82,7.894,2.4326923076923077e-06,"3,923.24",3.673,229.85634 +2015-05-31,5.405,5.519,5.551,5.405,9110000.0,-2.07,DIB,5.519,-0.86,5.538200000000001,5.581300000000001,5.933040614709112e-07,"3,923.24",3.673,229.85634 +2015-05-31,9.439,9.256,9.449,9.208,169280.0,0.0,ENBD,9.439,2.3,9.419799999999999,9.4747,5.575968809073724e-05,"3,923.24",3.673,229.85634 +2015-05-31,10.65,10.85,10.85,10.65,558420.0,1.91,FAB,10.45,-4.13,10.78,10.915000000000001,1.9071666487589986e-05,"3,923.24",3.673,229.85634 +2015-06-01,7.57,7.65,7.65,7.56,3400000.0,-0.26,ADCB,7.59,-0.39,7.744,7.857000000000001,2.226470588235294e-06,"3,941.78",3.673,238.30424 +2015-06-01,5.446,5.421,5.478,5.421,2800000.0,0.76,DIB,5.405,-2.07,5.5058,5.5683,1.945e-06,"3,941.78",3.673,238.30424 +2015-06-01,9.256,9.314,9.314,9.256,211990.0,-1.94,ENBD,9.439,0.0,9.3812,9.440000000000001,4.366243690740129e-05,"3,941.78",3.673,238.30424 +2015-06-01,10.7,10.6,10.85,10.6,3030000.0,0.47,FAB,10.65,1.91,10.72,10.885000000000002,3.531353135313531e-06,"3,941.78",3.673,238.30424 +2015-06-02,7.6,7.59,7.6,7.5,1850000.0,0.4,ADCB,7.57,-0.26,7.664,7.814,4.1081081081081075e-06,"3,990.46",3.673,240.54476999999997 +2015-06-02,5.486,5.446,5.502,5.413,4040000.0,0.73,DIB,5.446,0.76,5.4846,5.5553,1.357920792079208e-06,"3,990.46",3.673,240.54476999999997 +2015-06-02,9.352,9.256,9.352,9.256,3110.0,1.04,ENBD,9.256,-1.94,9.342600000000001,9.4149,0.003007073954983923,"3,990.46",3.673,240.54476999999997 +2015-06-02,11.0,10.9,11.0,10.8,627860.0,2.8,FAB,10.7,0.47,10.739999999999998,10.885000000000002,1.751982926130029e-05,"3,990.46",3.673,240.54476999999997 +2015-06-03,7.47,7.6,7.65,7.43,3810000.0,-1.71,ADCB,7.6,0.4,7.57,7.773999999999999,1.9606299212598425e-06,"4,029.20",3.673,234.3374 +2015-06-03,5.437,5.494,5.551,5.429,8280000.0,-0.89,DIB,5.486,0.73,5.4586,5.5341000000000005,6.566425120772948e-07,"4,029.20",3.673,234.3374 +2015-06-03,9.352,9.352,9.352,9.256,42680.0,0.0,ENBD,9.352,1.04,9.3676,9.4004,0.0002191190253045923,"4,029.20",3.673,234.3374 +2015-06-03,11.0,10.85,11.0,10.7,529260.0,0.0,FAB,11.0,2.8,10.76,10.870000000000001,2.0783735782035296e-05,"4,029.20",3.673,234.3374 +2015-06-04,7.34,7.45,7.45,7.29,2780000.0,-1.74,ADCB,7.47,-1.71,7.514,7.708,2.6402877697841725e-06,"4,032.24",3.6729,227.829987 +2015-06-04,5.446,5.454,5.486,5.446,3360000.0,0.17,DIB,5.437,-0.89,5.444,5.5106,1.6208333333333332e-06,"4,032.24",3.6729,227.829987 +2015-06-04,9.314,9.256,9.352,9.159,424110.0,-0.41,ENBD,9.352,0.0,9.342600000000001,9.377300000000002,2.196128362924713e-05,"4,032.24",3.6729,227.829987 +2015-06-04,10.75,10.95,10.95,10.75,381630.0,-2.27,FAB,11.0,0.0,10.819999999999999,10.835,2.8168645022665934e-05,"4,032.24",3.6729,227.829987 +2015-06-07,7.35,7.31,7.47,7.3,1210000.0,0.14,ADCB,7.34,-1.74,7.465999999999999,7.642999999999999,6.0743801652892556e-06,"3,988.94",3.6729,227.829987 +2015-06-07,5.437,5.446,5.462,5.421,3480000.0,-0.17,DIB,5.446,0.17,5.4504,5.4943,1.5623563218390805e-06,"3,988.94",3.6729,227.829987 +2015-06-07,10.95,10.8,10.95,10.8,122060.0,1.86,FAB,10.75,-2.27,10.879999999999999,10.83,8.970997869900048e-05,"3,988.94",3.6729,227.829987 +2015-06-08,7.4,7.36,7.45,7.35,1530000.0,0.68,ADCB,7.35,0.14,7.4319999999999995,7.587999999999999,4.8366013071895424e-06,"4,016.04",3.673,230.26037 +2015-06-08,5.462,5.47,5.478,5.413,2150000.0,0.46,DIB,5.437,-0.17,5.4536,5.479699999999999,2.5404651162790696e-06,"4,016.04",3.673,230.26037 +2015-06-08,9.449,9.314,9.449,9.314,139810.0,1.45,ENBD,9.314,-0.41,9.3446,9.382200000000001,6.758457907159716e-05,"4,016.04",3.673,230.26037 +2015-06-08,11.0,10.95,11.0,10.9,223190.0,0.46,FAB,10.95,1.86,10.940000000000001,10.83,4.928536224741252e-05,"4,016.04",3.673,230.26037 +2015-06-09,7.45,7.4,7.45,7.4,771100.0,0.68,ADCB,7.4,0.68,7.401999999999999,7.5329999999999995,9.661522500324212e-06,"4,113.93",3.673,238.30424 +2015-06-09,5.519,5.446,5.535,5.421,12970000.0,1.04,DIB,5.462,0.46,5.4601999999999995,5.4723999999999995,4.2552043176561295e-07,"4,113.93",3.673,238.30424 +2015-06-09,9.352,9.314,9.352,9.314,104120.0,-1.03,ENBD,9.449,1.45,9.363800000000001,9.3725,8.981943910872071e-05,"4,113.93",3.673,238.30424 +2015-06-09,11.0,10.9,11.0,10.8,2280000.0,0.0,FAB,11.0,0.46,10.940000000000001,10.84,4.824561403508772e-06,"4,113.93",3.673,238.30424 +2015-06-10,7.46,7.5,7.55,7.37,3470000.0,0.13,ADCB,7.45,0.68,7.4,7.484999999999999,2.14985590778098e-06,"4,187.25",3.673,241.3161 +2015-06-10,5.559,5.584,5.641,5.519,12750000.0,0.72,DIB,5.519,1.04,5.4845999999999995,5.4716,4.36e-07,"4,187.25",3.673,241.3161 +2015-06-10,9.352,9.352,9.352,9.352,132100.0,0.0,ENBD,9.352,-1.03,9.363800000000001,9.353200000000001,7.079485238455716e-05,"4,187.25",3.673,241.3161 +2015-06-10,10.85,11.0,11.0,10.8,494670.0,-1.36,FAB,11.0,0.0,10.91,10.835,2.1933814462166697e-05,"4,187.25",3.673,241.3161 +2015-06-11,7.5,7.5,7.55,7.45,2260000.0,0.54,ADCB,7.46,0.13,7.432,7.473000000000001,3.3185840707964603e-06,"4,072.83",3.6729,239.142519 +2015-06-11,5.437,5.559,5.616,5.437,7750000.0,-2.19,DIB,5.559,0.72,5.4828,5.4634,7.015483870967742e-07,"4,072.83",3.6729,239.142519 +2015-06-11,9.285,9.343,9.352,9.159,475950.0,-0.72,ENBD,9.352,0.0,9.3504,9.359,1.9508351717617396e-05,"4,072.83",3.6729,239.142519 +2015-06-11,10.65,10.95,10.95,10.65,900290.0,-1.84,FAB,10.85,-1.36,10.89,10.855,1.1829521598596009e-05,"4,072.83",3.6729,239.142519 +2015-06-14,7.45,7.54,7.54,7.45,535920.0,-0.67,ADCB,7.5,0.54,7.452,7.4590000000000005,1.390132855650097e-05,"4,098.29",3.6729,239.142519 +2015-06-14,5.486,5.502,5.535,5.454,1590000.0,0.9,DIB,5.437,-2.19,5.4926,5.4715,3.450314465408805e-06,"4,098.29",3.6729,239.142519 +2015-06-14,10.75,10.75,10.75,10.65,570560.0,0.94,FAB,10.65,-1.84,10.85,10.864999999999998,1.884113853056646e-05,"4,098.29",3.6729,239.142519 +2015-06-15,7.5,7.45,7.52,7.45,1130000.0,0.67,ADCB,7.45,-0.67,7.4719999999999995,7.452,6.637168141592921e-06,"4,117.57",3.673,229.96653 +2015-06-15,5.543,5.494,5.543,5.47,3660000.0,1.04,DIB,5.486,0.9,5.5088,5.481199999999999,1.51448087431694e-06,"4,117.57",3.673,229.96653 +2015-06-15,10.9,10.8,10.9,10.7,504750.0,1.4,FAB,10.75,0.94,10.83,10.885,2.1594848935116395e-05,"4,117.57",3.673,229.96653 +2015-06-16,7.4,7.49,7.51,7.4,2150000.0,-1.33,ADCB,7.5,0.67,7.462000000000001,7.4319999999999995,3.441860465116279e-06,"4,079.05",3.673,233.9701 +2015-06-16,5.486,5.543,5.551,5.462,2100000.0,-1.03,DIB,5.543,1.04,5.5022,5.4812,2.6123809523809523e-06,"4,079.05",3.673,233.9701 +2015-06-16,10.75,10.75,10.8,10.75,260080.0,-1.38,FAB,10.9,1.4,10.78,10.86,4.133343586588742e-05,"4,079.05",3.673,233.9701 +2015-06-17,7.34,7.4,7.43,7.33,1720000.0,-0.81,ADCB,7.4,-1.33,7.438,7.419,4.267441860465117e-06,"4,087.99",3.6729,234.58812299999997 +2015-06-17,5.527,5.535,5.543,5.494,2790000.0,0.75,DIB,5.486,-1.03,5.4958,5.4902,1.9810035842293905e-06,"4,087.99",3.6729,234.58812299999997 +2015-06-17,9.111,9.111,9.159,9.063,293790.0,-1.87,ENBD,9.285,-0.72,9.309800000000001,9.3262,3.101194730930257e-05,"4,087.99",3.6729,234.58812299999997 +2015-06-17,10.8,10.75,10.8,10.65,297290.0,0.47,FAB,10.75,-1.38,10.77,10.84,3.632816441858118e-05,"4,087.99",3.6729,234.58812299999997 +2015-06-18,7.38,7.38,7.38,7.32,1180000.0,0.54,ADCB,7.34,-0.81,7.414,7.423,6.254237288135593e-06,"4,063.88",3.673,236.02698 +2015-06-18,5.47,5.511,5.527,5.47,2680000.0,-1.03,DIB,5.527,0.75,5.5024,5.4926,2.041044776119403e-06,"4,063.88",3.673,236.02698 +2015-06-18,8.87,9.111,9.111,8.87,446240.0,-2.65,ENBD,9.111,-1.87,9.194,9.2693,1.9877196127644317e-05,"4,063.88",3.673,236.02698 +2015-06-18,10.75,10.7,10.75,10.65,489100.0,-0.46,FAB,10.8,0.47,10.790000000000001,10.84,2.1979145369045185e-05,"4,063.88",3.673,236.02698 +2015-06-21,7.5,7.4,7.5,7.4,315270.0,1.63,ADCB,7.38,0.54,7.4239999999999995,7.438000000000001,2.3789133123988963e-05,"4,096.18",3.673,236.02698 +2015-06-21,5.535,5.527,5.535,5.47,2820000.0,1.19,DIB,5.47,-1.03,5.5122,5.5024,1.9627659574468088e-06,"4,096.18",3.673,236.02698 +2015-06-21,9.208,8.87,9.256,8.87,1240000.0,3.81,ENBD,8.87,-2.65,9.1652,9.2645,7.425806451612904e-06,"4,096.18",3.673,236.02698 +2015-06-21,10.6,10.75,10.75,10.55,638160.0,-1.4,FAB,10.75,-0.46,10.76,10.805000000000001,1.66102544816347e-05,"4,096.18",3.673,236.02698 +2015-06-22,7.85,7.59,7.85,7.59,3300000.0,4.67,ADCB,7.5,1.63,7.494,7.483,2.3787878787878786e-06,"4,135.37",3.6731,232.654154 +2015-06-22,5.559,5.527,5.608,5.494,9900000.0,0.43,DIB,5.535,1.19,5.5154,5.5121,5.615151515151515e-07,"4,135.37",3.6731,232.654154 +2015-06-22,9.208,9.159,9.352,9.159,1260000.0,0.0,ENBD,9.208,3.81,9.1364,9.2501,7.307936507936508e-06,"4,135.37",3.6731,232.654154 +2015-06-22,10.65,10.65,10.65,10.5,894080.0,0.47,FAB,10.6,-1.4,10.709999999999999,10.77,1.1911685755189692e-05,"4,135.37",3.6731,232.654154 +2015-06-23,7.91,7.89,8.0,7.89,5010000.0,0.76,ADCB,7.85,4.67,7.595999999999999,7.528999999999999,1.5788423153692616e-06,"4,144.81",3.6728,236.71196 +2015-06-23,5.559,5.608,5.616,5.559,5980000.0,0.0,DIB,5.559,0.43,5.53,5.5161,9.295986622073579e-07,"4,144.81",3.6728,236.71196 +2015-06-23,9.449,9.256,9.497,9.256,1860000.0,2.62,ENBD,9.208,0.0,9.1692,9.259800000000002,5.08010752688172e-06,"4,144.81",3.6728,236.71196 +2015-06-23,10.6,10.55,10.95,10.5,191960.0,-0.47,FAB,10.65,0.47,10.68,10.73,5.5219837466138776e-05,"4,144.81",3.6728,236.71196 +2015-06-24,7.99,7.85,8.0,7.85,1670000.0,1.01,ADCB,7.91,0.76,7.726000000000001,7.582000000000001,4.784431137724551e-06,"4,164.48",3.673,233.19877 +2015-06-24,5.592,5.592,5.592,5.543,2390000.0,0.59,DIB,5.559,0.0,5.543,5.5194,2.3397489539748954e-06,"4,164.48",3.673,233.19877 +2015-06-24,9.449,9.449,9.449,9.449,207440.0,0.0,ENBD,9.449,2.62,9.236799999999999,9.2733,4.555052063247204e-05,"4,164.48",3.673,233.19877 +2015-06-24,10.85,10.6,10.85,10.55,602960.0,2.36,FAB,10.6,-0.47,10.69,10.73,1.7994560169828845e-05,"4,164.48",3.673,233.19877 +2015-06-25,7.8,7.97,7.97,7.8,8560000.0,-2.38,ADCB,7.99,1.01,7.81,7.612,9.11214953271028e-07,"4,146.73",3.6729,232.12728 +2015-06-25,5.576,5.592,5.608,5.567,2040000.0,-0.29,DIB,5.592,0.59,5.5642,5.5333,2.733333333333333e-06,"4,146.73",3.6729,232.12728 +2015-06-25,9.323,9.314,9.323,9.314,137060.0,-1.33,ENBD,9.449,0.0,9.3274,9.2607,6.802130453815848e-05,"4,146.73",3.6729,232.12728 +2015-06-25,10.55,10.7,10.8,10.55,322800.0,-2.76,FAB,10.85,2.36,10.65,10.72,3.268277571251549e-05,"4,146.73",3.6729,232.12728 +2015-06-28,7.63,7.74,7.74,7.63,297600.0,-2.18,ADCB,7.8,-2.38,7.836,7.63,2.5638440860215054e-05,"4,055.97",3.6729,232.12728 +2015-06-28,5.494,5.567,5.567,5.47,4090000.0,-1.47,DIB,5.576,-0.29,5.556,5.5341000000000005,1.3432762836185818e-06,"4,055.97",3.6729,232.12728 +2015-06-28,10.65,10.55,10.7,10.55,131280.0,0.95,FAB,10.55,-2.76,10.66,10.71,8.112431444241317e-05,"4,055.97",3.6729,232.12728 +2015-06-29,7.58,7.51,7.6,7.51,641180.0,-0.66,ADCB,7.63,-2.18,7.781999999999999,7.638,1.1821953273651704e-05,"4,042.03",3.6728,227.750328 +2015-06-29,5.446,5.486,5.486,5.421,7020000.0,-0.87,DIB,5.494,-1.47,5.5334,5.5244,7.757834757834758e-07,"4,042.03",3.6728,227.750328 +2015-06-29,9.526,9.526,9.526,9.208,6220.0,2.18,ENBD,9.323,-1.33,9.391,9.278099999999998,0.0015315112540192925,"4,042.03",3.6728,227.750328 +2015-06-29,10.65,10.55,10.7,10.5,811530.0,0.0,FAB,10.65,0.95,10.66,10.684999999999999,1.3123359580052494e-05,"4,042.03",3.6728,227.750328 +2015-06-30,7.69,7.62,7.69,7.6,7440000.0,1.45,ADCB,7.58,-0.66,7.7379999999999995,7.666999999999999,1.0336021505376344e-06,"4,086.83",3.6729,233.559711 +2015-06-30,5.559,5.47,5.559,5.454,8610000.0,2.07,DIB,5.446,-0.87,5.533399999999999,5.5317,6.45644599303136e-07,"4,086.83",3.6729,233.559711 +2015-06-30,9.391,9.169,9.4,9.159,877970.0,-1.42,ENBD,9.526,2.18,9.427600000000002,9.282,1.0696265248243106e-05,"4,086.83",3.6729,233.559711 +2015-06-30,11.0,10.7,11.0,10.65,884070.0,3.29,FAB,10.65,0.0,10.74,10.709999999999999,1.2442453651860147e-05,"4,086.83",3.6729,233.559711 +2015-07-01,7.55,7.7,7.7,7.55,12150000.0,-1.82,ADCB,7.69,1.45,7.65,7.688000000000001,6.213991769547325e-07,"4,092.30",3.673,227.76273 +2015-07-01,5.559,5.559,5.584,5.527,3360000.0,0.0,DIB,5.559,2.07,5.5268,5.5348999999999995,1.6544642857142857e-06,"4,092.30",3.673,227.76273 +2015-07-01,9.449,9.159,9.449,9.159,59900.0,0.62,ENBD,9.391,-1.42,9.427600000000002,9.298399999999999,0.00015774624373956594,"4,092.30",3.673,227.76273 +2015-07-01,10.65,11.0,11.0,10.65,209920.0,-3.18,FAB,11.0,3.29,10.7,10.695,5.073361280487805e-05,"4,092.30",3.673,227.76273 +2015-07-02,7.69,7.6,7.69,7.59,1460000.0,1.85,ADCB,7.55,-1.82,7.628,7.718999999999999,5.267123287671233e-06,"4,088.82",3.6729,227.976903 +2015-07-02,5.584,5.535,5.584,5.519,2030000.0,0.45,DIB,5.559,0.0,5.5283999999999995,5.5463,2.7507389162561575e-06,"4,088.82",3.6729,227.976903 +2015-07-02,9.545,9.256,9.593,9.256,1050000.0,1.02,ENBD,9.449,0.62,9.4468,9.3418,9.09047619047619e-06,"4,088.82",3.6729,227.976903 +2015-07-02,10.85,10.65,10.85,10.55,550100.0,1.88,FAB,10.65,-3.18,10.760000000000002,10.705000000000002,1.972368660243592e-05,"4,088.82",3.6729,227.976903 +2015-07-05,7.7,7.62,7.7,7.6,393980.0,0.13,ADCB,7.69,1.85,7.642,7.739,1.9544139296410985e-05,"4,068.92",3.6729,227.976903 +2015-07-05,5.551,5.535,5.584,5.527,722860.0,-0.59,DIB,5.584,0.45,5.5398,5.5479,7.679218659214786e-06,"4,068.92",3.6729,227.976903 +2015-07-05,9.449,9.256,9.545,9.208,1580000.0,-1.01,ENBD,9.545,1.02,9.472,9.3997,5.9803797468354425e-06,"4,068.92",3.6729,227.976903 +2015-07-05,10.7,10.85,10.85,10.7,60770.0,-1.38,FAB,10.85,1.88,10.77,10.715,0.00017607372058581536,"4,068.92",3.6729,227.976903 +2015-07-06,7.6,7.78,7.78,7.6,7080000.0,-1.3,ADCB,7.7,0.13,7.645999999999999,7.714,1.0734463276836157e-06,"4,055.82",3.673,207.67142 +2015-07-06,5.543,5.486,5.576,5.478,2260000.0,-0.14,DIB,5.551,-0.59,5.559200000000001,5.5463,2.452654867256637e-06,"4,055.82",3.673,207.67142 +2015-07-06,9.256,9.256,9.449,9.256,147780.0,-2.04,ENBD,9.449,-1.01,9.418000000000001,9.4045,6.263364460684802e-05,"4,055.82",3.673,207.67142 +2015-07-06,10.75,10.7,10.75,10.7,388780.0,0.47,FAB,10.7,-1.38,10.790000000000001,10.725,2.765059931066413e-05,"4,055.82",3.673,207.67142 +2015-07-07,7.6,7.66,7.66,7.6,1180000.0,0.0,ADCB,7.6,-1.3,7.628,7.683,6.440677966101695e-06,"4,041.39",3.673,208.81005000000002 +2015-07-07,5.527,5.527,5.559,5.511,3950000.0,-0.29,DIB,5.543,-0.14,5.5528,5.5431,1.3992405063291139e-06,"4,041.39",3.673,208.81005000000002 +2015-07-07,9.256,9.449,9.449,9.256,843640.0,0.0,ENBD,9.256,-2.04,9.391,9.4093,1.0971504433170548e-05,"4,041.39",3.673,208.81005000000002 +2015-07-07,10.6,10.8,10.8,10.6,164870.0,-1.4,FAB,10.75,0.47,10.709999999999999,10.725,6.429307939588767e-05,"4,041.39",3.673,208.81005000000002 +2015-07-08,7.45,7.54,7.55,7.45,5560000.0,-1.97,ADCB,7.6,0.0,7.608,7.629,1.339928057553957e-06,"3,986.60",3.673,209.54465 +2015-07-08,5.567,5.559,5.567,5.486,6240000.0,0.72,DIB,5.527,-0.29,5.554399999999999,5.5405999999999995,8.921474358974359e-07,"3,986.60",3.673,209.54465 +2015-07-08,9.256,9.256,9.256,9.188,300740.0,0.0,ENBD,9.256,0.0,9.3524,9.39,3.0777415707920466e-05,"3,986.60",3.673,209.54465 +2015-07-08,10.55,10.65,10.7,10.55,831250.0,-0.47,FAB,10.6,-1.4,10.690000000000001,10.695,1.2691729323308271e-05,"3,986.60",3.673,209.54465 +2015-07-09,7.6,7.45,7.63,7.45,2960000.0,2.01,ADCB,7.45,-1.97,7.590000000000001,7.609,2.5675675675675675e-06,"4,017.30",3.6729,215.268669 +2015-07-09,5.511,5.543,5.543,5.478,2020000.0,-1.01,DIB,5.567,0.72,5.5398000000000005,5.5341000000000005,2.7282178217821783e-06,"4,017.30",3.6729,215.268669 +2015-07-09,9.391,9.391,9.391,9.391,2070.0,1.46,ENBD,9.256,0.0,9.3216,9.3842,0.00453671497584541,"4,017.30",3.6729,215.268669 +2015-07-09,10.6,10.55,10.65,10.55,409540.0,0.47,FAB,10.55,-0.47,10.64,10.7,2.5882697660790155e-05,"4,017.30",3.6729,215.268669 +2015-07-12,7.6,7.59,7.6,7.55,426130.0,0.0,ADCB,7.6,2.01,7.57,7.606,1.7834933001666156e-05,"4,015.27",3.6729,215.268669 +2015-07-12,5.527,5.624,5.641,5.527,2690000.0,0.29,DIB,5.511,-1.01,5.535000000000001,5.5374,2.054646840148699e-06,"4,015.27",3.6729,215.268669 +2015-07-12,10.6,10.65,10.65,10.6,71400.0,0.0,FAB,10.6,0.47,10.62,10.695,0.0001484593837535014,"4,015.27",3.6729,215.268669 +2015-07-13,7.71,7.6,7.77,7.6,3830000.0,1.45,ADCB,7.6,0.0,7.5920000000000005,7.619,2.013054830287206e-06,"4,052.97",3.673,212.48305000000002 +2015-07-13,5.608,5.567,5.633,5.527,3780000.0,1.47,DIB,5.527,0.29,5.548,5.5536,1.4835978835978834e-06,"4,052.97",3.673,212.48305000000002 +2015-07-13,9.371,9.371,9.371,9.371,15040.0,-0.21,ENBD,9.391,1.46,9.306000000000001,9.389,0.0006230718085106383,"4,052.97",3.673,212.48305000000002 +2015-07-13,10.65,10.6,10.65,10.6,104310.0,0.47,FAB,10.6,0.0,10.6,10.695,0.00010209951107276387,"4,052.97",3.673,212.48305000000002 +2015-07-14,7.87,7.74,7.95,7.74,3700000.0,2.08,ADCB,7.71,1.45,7.646000000000001,7.6370000000000005,2.127027027027027e-06,"4,052.57",3.673,214.90723 +2015-07-14,5.592,5.608,5.665,5.592,2650000.0,-0.29,DIB,5.608,1.47,5.561,5.5569,2.110188679245283e-06,"4,052.57",3.673,214.90723 +2015-07-14,9.352,9.381,9.391,9.352,624390.0,-0.2,ENBD,9.371,-0.21,9.325199999999999,9.3716,1.4977818350710294e-05,"4,052.57",3.673,214.90723 +2015-07-14,10.6,10.65,10.65,10.6,216970.0,-0.47,FAB,10.65,0.47,10.6,10.655,4.885468037055814e-05,"4,052.57",3.673,214.90723 +2015-07-15,7.89,7.87,7.9,7.78,1820000.0,0.25,ADCB,7.87,2.08,7.733999999999999,7.670999999999999,4.335164835164835e-06,"4,101.90",3.673,209.54465 +2015-07-15,5.706,5.633,5.706,5.624,10550000.0,2.04,DIB,5.592,-0.29,5.588800000000001,5.5716,5.408530805687204e-07,"4,101.90",3.673,209.54465 +2015-07-15,9.391,9.333,9.487,9.333,415110.0,0.42,ENBD,9.352,-0.2,9.3522,9.3716,2.2622919226229193e-05,"4,101.90",3.673,209.54465 +2015-07-15,10.8,10.7,10.8,10.6,356320.0,1.89,FAB,10.6,-0.47,10.65,10.67,3.0309833857207008e-05,"4,101.90",3.673,209.54465 +2015-07-20,7.98,7.89,7.99,7.89,4360000.0,1.14,ADCB,7.89,0.25,7.81,7.7,1.8302752293577983e-06,"4,184.05",3.673,208.07545 +2015-07-20,5.836,5.689,5.852,5.689,10450000.0,2.28,DIB,5.706,2.04,5.6537999999999995,5.5968,5.584688995215311e-07,"4,184.05",3.673,208.07545 +2015-07-20,9.786,9.545,9.786,9.545,5200000.0,4.21,ENBD,9.391,0.42,9.4582,9.4053,1.8819230769230768e-06,"4,184.05",3.673,208.07545 +2015-07-20,10.6,10.75,10.8,10.6,379290.0,-1.85,FAB,10.8,1.89,10.65,10.645,2.794695351841599e-05,"4,184.05",3.673,208.07545 +2015-07-21,5.811,5.852,5.917,5.795,5430000.0,-0.43,DIB,5.836,2.28,5.7105999999999995,5.6228,1.0701657458563536e-06,"4,182.05",3.673,209.50792 +2015-07-21,10.124,9.786,10.509,9.786,1540000.0,3.45,ENBD,9.786,4.21,9.604800000000001,9.4632,6.574025974025975e-06,"4,182.05",3.673,209.50792 +2015-07-21,10.8,10.8,10.8,10.7,78560.0,1.89,FAB,10.6,-1.85,10.690000000000001,10.655000000000001,0.00013747454175152751,"4,182.05",3.673,209.50792 +2015-07-22,8.3,7.98,8.3,7.98,7660000.0,4.01,ADCB,7.98,1.14,7.95,7.76,1.0835509138381203e-06,"4,203.09",3.673,206.16549 +2015-07-22,5.925,5.811,5.933,5.795,5920000.0,1.96,DIB,5.811,-0.43,5.774,5.661,1.0008445945945945e-06,"4,203.09",3.673,206.16549 +2015-07-22,10.22,10.124,10.557,10.124,982390.0,0.95,ENBD,10.124,3.45,9.7746,9.5403,1.0403200358309837e-05,"4,203.09",3.673,206.16549 +2015-07-22,10.9,10.8,11.0,10.75,657430.0,0.93,FAB,10.8,1.89,10.739999999999998,10.67,1.657971190849216e-05,"4,203.09",3.673,206.16549 +2015-07-23,8.33,8.23,8.33,8.0,5550000.0,0.36,ADCB,8.3,4.01,8.074,7.833,1.5009009009009008e-06,"4,201.20",3.673,203.00671000000003 +2015-07-23,5.966,5.917,5.974,5.868,5220000.0,0.69,DIB,5.925,1.96,5.8488,5.7049,1.1429118773946361e-06,"4,201.20",3.673,203.00671000000003 +2015-07-23,10.365,10.365,10.461,10.365,1010000.0,1.42,ENBD,10.22,0.95,9.9772,9.6512,1.0262376237623763e-05,"4,201.20",3.673,203.00671000000003 +2015-07-23,10.8,10.8,10.8,10.75,612490.0,-0.92,FAB,10.9,0.93,10.780000000000001,10.69,1.763294094597463e-05,"4,201.20",3.673,203.00671000000003 +2015-07-26,8.28,8.2,8.3,8.2,1510000.0,-0.6,ADCB,8.33,0.36,8.156,7.901000000000001,5.483443708609271e-06,"4,147.63",3.673,203.00671000000003 +2015-07-26,5.868,5.917,5.974,5.868,3020000.0,-1.64,DIB,5.966,0.69,5.8812,5.735,1.943046357615894e-06,"4,147.63",3.673,203.00671000000003 +2015-07-26,10.124,10.316,10.316,10.124,1820000.0,-2.33,ENBD,10.365,1.42,10.123800000000001,9.738000000000001,5.562637362637363e-06,"4,147.63",3.673,203.00671000000003 +2015-07-26,10.6,10.7,10.7,10.5,395510.0,-1.85,FAB,10.8,-0.92,10.74,10.695,2.680083942251776e-05,"4,147.63",3.673,203.00671000000003 +2015-07-27,8.27,8.3,8.3,8.2,5710000.0,-0.12,ADCB,8.28,-0.6,8.232,7.983,1.4483362521891418e-06,"4,145.68",3.673,196.39531 +2015-07-27,5.917,5.884,5.933,5.868,2590000.0,0.84,DIB,5.868,-1.64,5.8974,5.7756,2.2845559845559845e-06,"4,145.68",3.673,196.39531 +2015-07-27,10.268,10.124,10.268,10.027,5350000.0,1.42,ENBD,10.124,-2.33,10.220200000000002,9.839200000000002,1.9192523364485983e-06,"4,145.68",3.673,196.39531 +2015-07-27,10.7,10.75,10.75,10.7,79140.0,0.94,FAB,10.6,-1.85,10.760000000000002,10.705000000000002,0.0001352034369471822,"4,145.68",3.673,196.39531 +2015-07-28,8.28,8.26,8.39,8.26,6310000.0,0.12,ADCB,8.27,-0.12,8.292,8.050999999999998,1.3122028526148969e-06,"4,110.00",3.673,195.77089999999998 +2015-07-28,5.811,5.819,5.901,5.811,5750000.0,-1.79,DIB,5.917,0.84,5.8974,5.804,1.0106086956521739e-06,"4,110.00",3.673,195.77089999999998 +2015-07-28,10.124,10.124,10.124,10.075,802540.0,-1.4,ENBD,10.268,1.42,10.2202,9.9125,1.2614947541555562e-05,"4,110.00",3.673,195.77089999999998 +2015-07-28,10.6,10.7,10.75,10.6,343090.0,-0.93,FAB,10.7,0.94,10.72,10.705,3.089568334839255e-05,"4,110.00",3.673,195.77089999999998 +2015-07-29,8.28,8.27,8.33,8.21,7650000.0,0.0,ADCB,8.28,0.12,8.288,8.119,1.0823529411764705e-06,"4,131.80",3.673,196.06474 +2015-07-29,5.933,5.86,5.982,5.86,13550000.0,2.1,DIB,5.811,-1.79,5.899,5.8365,4.3785977859778595e-07,"4,131.80",3.673,196.06474 +2015-07-29,10.027,10.075,10.075,10.027,1220000.0,-0.96,ENBD,10.124,-1.4,10.1816,9.978100000000001,8.218852459016392e-06,"4,131.80",3.673,196.06474 +2015-07-29,10.75,10.75,10.75,10.6,356790.0,1.42,FAB,10.6,-0.93,10.690000000000001,10.715,3.012976821099246e-05,"4,131.80",3.673,196.06474 +2015-07-30,8.28,8.27,8.4,8.23,2040000.0,0.0,ADCB,8.28,0.0,8.278,8.176,4.058823529411764e-06,"4,143.21",3.673,195.80763000000002 +2015-07-30,6.096,5.917,6.136,5.917,11510000.0,2.75,DIB,5.933,2.1,5.925,5.8869,5.296264118158123e-07,"4,143.21",3.673,195.80763000000002 +2015-07-30,10.075,9.931,10.075,9.931,19240.0,0.48,ENBD,10.027,-0.96,10.1236,10.0504,0.0005236486486486486,"4,143.21",3.673,195.80763000000002 +2015-07-30,10.7,10.55,10.75,10.55,306560.0,-0.47,FAB,10.75,1.42,10.669999999999998,10.725,3.490344467640918e-05,"4,143.21",3.673,195.80763000000002 +2015-08-02,8.15,8.22,8.25,8.15,1350000.0,-1.57,ADCB,8.28,0.0,8.251999999999999,8.203999999999999,6.037037037037037e-06,"4,104.09",3.673,195.80763000000002 +2015-08-02,6.063,6.112,6.201,6.047,8750000.0,-0.54,DIB,6.096,2.75,5.964,5.9226,6.929142857142856e-07,"4,104.09",3.673,195.80763000000002 +2015-08-02,9.882,9.882,9.882,9.882,15560.0,-1.92,ENBD,10.075,0.48,10.075199999999999,10.099499999999999,0.0006350899742930591,"4,104.09",3.673,195.80763000000002 +2015-08-02,10.7,10.6,10.7,10.55,161300.0,0.0,FAB,10.7,-0.47,10.690000000000001,10.715,6.633601983880967e-05,"4,104.09",3.673,195.80763000000002 +2015-08-03,8.12,8.24,8.24,8.09,2340000.0,-0.37,ADCB,8.15,-1.57,8.221999999999998,8.227,3.47008547008547e-06,"4,120.05",3.673,181.88696000000002 +2015-08-03,6.201,6.063,6.21,6.006,7210000.0,2.28,DIB,6.063,-0.54,6.0207999999999995,5.9591,8.600554785020804e-07,"4,120.05",3.673,181.88696000000002 +2015-08-03,9.738,9.786,9.786,9.738,218850.0,-1.46,ENBD,9.882,-1.92,9.969199999999999,10.0947,4.449623029472241e-05,"4,120.05",3.673,181.88696000000002 +2015-08-03,10.65,10.65,10.65,10.6,274230.0,-0.47,FAB,10.7,0.0,10.68,10.72,3.8836013565255444e-05,"4,120.05",3.673,181.88696000000002 +2015-08-04,8.04,8.11,8.11,8.0,3630000.0,-0.99,ADCB,8.12,-0.37,8.174,8.233,2.214876033057851e-06,"4,096.63",3.673,183.61327 +2015-08-04,6.193,6.169,6.193,6.136,6160000.0,-0.13,DIB,6.201,2.28,6.097199999999999,5.9973,1.0053571428571428e-06,"4,096.63",3.673,183.61327 +2015-08-04,9.834,9.786,9.834,9.641,932970.0,0.99,ENBD,9.738,-1.46,9.9112,10.0657,1.054053184989871e-05,"4,096.63",3.673,183.61327 +2015-08-04,10.6,10.6,10.6,10.55,520880.0,-0.47,FAB,10.65,-0.47,10.68,10.7,2.0350176624174474e-05,"4,096.63",3.673,183.61327 +2015-08-05,8.2,8.07,8.2,8.0,3130000.0,1.99,ADCB,8.04,-0.99,8.158,8.222999999999999,2.619808306709265e-06,"4,164.69",3.673,182.14407000000003 +2015-08-05,6.218,6.185,6.218,6.104,3380000.0,0.4,DIB,6.193,-0.13,6.1541999999999994,6.0266,1.8396449704142012e-06,"4,164.69",3.673,182.14407000000003 +2015-08-05,10.65,10.6,10.65,10.55,145630.0,0.47,FAB,10.6,-0.47,10.66,10.675,7.313053629059947e-05,"4,164.69",3.673,182.14407000000003 +2015-08-06,8.45,8.22,8.61,8.22,12220000.0,3.05,ADCB,8.2,1.99,8.191999999999998,8.235,6.914893617021277e-07,"4,123.34",3.6729,181.882008 +2015-08-06,6.234,6.185,6.234,6.153,2900000.0,0.26,DIB,6.218,0.4,6.1818,6.0534,2.149655172413793e-06,"4,123.34",3.6729,181.882008 +2015-08-06,9.834,9.834,9.834,9.738,782420.0,0.0,ENBD,9.834,0.99,9.8726,10.0271,1.2568697119194294e-05,"4,123.34",3.6729,181.882008 +2015-08-06,10.8,10.65,10.9,10.6,798330.0,1.41,FAB,10.65,0.47,10.680000000000001,10.675,1.3528240201420465e-05,"4,123.34",3.6729,181.882008 +2015-08-09,8.44,8.45,8.45,8.4,271360.0,-0.12,ADCB,8.45,3.05,8.25,8.251,3.110259433962264e-05,"4,098.49",3.6729,181.882008 +2015-08-09,6.177,6.226,6.226,6.145,1650000.0,-0.91,DIB,6.234,0.26,6.2046,6.0843,3.7436363636363635e-06,"4,098.49",3.6729,181.882008 +2015-08-09,9.834,9.834,9.834,9.786,419770.0,0.0,ENBD,9.834,0.0,9.8244,9.974,2.342711484860757e-05,"4,098.49",3.6729,181.882008 +2015-08-09,10.65,10.8,10.8,10.65,268330.0,-1.39,FAB,10.8,1.41,10.67,10.68,3.968993403644766e-05,"4,098.49",3.6729,181.882008 +2015-08-10,8.8,8.45,8.91,8.45,7290000.0,4.27,ADCB,8.44,-0.12,8.386,8.303999999999998,1.207133058984911e-06,"4,068.46",3.673,185.15592999999998 +2015-08-10,6.071,6.201,6.201,6.071,2500000.0,-1.72,DIB,6.177,-0.91,6.178599999999999,6.0997,2.4284e-06,"4,068.46",3.673,185.15592999999998 +2015-08-10,9.834,9.834,9.834,9.834,416230.0,0.0,ENBD,9.834,0.0,9.8148,9.944999999999999,2.362636042572616e-05,"4,068.46",3.673,185.15592999999998 +2015-08-10,10.6,10.7,10.7,10.6,151950.0,-0.47,FAB,10.65,-1.39,10.66,10.669999999999998,6.975978940440935e-05,"4,068.46",3.673,185.15592999999998 +2015-08-11,8.76,8.8,8.91,8.76,6300000.0,-0.45,ADCB,8.8,4.27,8.53,8.352,1.3904761904761904e-06,"4,072.82",3.673,180.63814 +2015-08-11,6.136,6.128,6.185,6.128,3850000.0,1.07,DIB,6.071,-1.72,6.167199999999999,6.132199999999999,1.5937662337662337e-06,"4,072.82",3.673,180.63814 +2015-08-11,9.979,9.931,9.979,9.882,612880.0,1.47,ENBD,9.834,0.0,9.863,9.916099999999998,1.6282143323325936e-05,"4,072.82",3.673,180.63814 +2015-08-11,10.6,10.8,10.8,10.6,283210.0,0.0,FAB,10.6,-0.47,10.66,10.67,3.7428056918894106e-05,"4,072.82",3.673,180.63814 +2015-08-12,8.72,8.5,8.72,8.5,4740000.0,-0.46,ADCB,8.76,-0.45,8.634,8.395999999999999,1.839662447257384e-06,"4,022.12",3.673,182.40117999999998 +2015-08-12,6.088,6.104,6.104,5.998,6200000.0,-0.78,DIB,6.136,1.07,6.1411999999999995,6.1476999999999995,9.819354838709677e-07,"4,022.12",3.673,182.40117999999998 +2015-08-12,9.882,9.979,9.979,9.738,1330000.0,-0.97,ENBD,9.979,1.47,9.872599999999998,9.8919,7.430075187969925e-06,"4,022.12",3.673,182.40117999999998 +2015-08-12,10.55,10.55,10.6,10.45,1190000.0,-0.47,FAB,10.6,0.0,10.64,10.65,8.865546218487396e-06,"4,022.12",3.673,182.40117999999998 +2015-08-13,8.5,8.62,8.63,8.41,1590000.0,-2.52,ADCB,8.72,-0.46,8.644,8.418,5.345911949685534e-06,"3,985.40",3.6731,180.78998199999998 +2015-08-13,5.966,6.047,6.096,5.966,9050000.0,-2.0,DIB,6.088,-0.78,6.0876,6.1347000000000005,6.592265193370165e-07,"3,985.40",3.6731,180.78998199999998 +2015-08-13,9.834,9.738,9.882,9.69,262880.0,-0.49,ENBD,9.882,-0.97,9.8726,9.8726,3.740870359099209e-05,"3,985.40",3.6731,180.78998199999998 +2015-08-13,10.45,10.55,10.55,10.45,556350.0,-0.95,FAB,10.55,-0.47,10.57,10.625,1.878314010964321e-05,"3,985.40",3.6731,180.78998199999998 +2015-08-16,8.34,8.32,8.49,8.3,509810.0,-1.88,ADCB,8.5,-2.52,8.624,8.437000000000001,1.63590357191895e-05,"3,930.45",3.6731,180.78998199999998 +2015-08-16,5.884,5.933,5.958,5.86,5170000.0,-1.37,DIB,5.966,-2.0,6.029,6.1168,1.1381044487427467e-06,"3,930.45",3.6731,180.78998199999998 +2015-08-16,9.641,9.69,9.69,9.545,175420.0,-1.96,ENBD,9.834,-0.49,9.834,9.829199999999998,5.495952570972523e-05,"3,930.45",3.6731,180.78998199999998 +2015-08-16,10.15,10.4,10.4,10.0,222820.0,-2.87,FAB,10.45,-0.95,10.469999999999999,10.57,4.555246387218383e-05,"3,930.45",3.6731,180.78998199999998 +2015-08-17,8.35,8.5,8.6,8.35,831150.0,0.12,ADCB,8.34,-1.88,8.534,8.459999999999999,1.0046321361968357e-05,"3,926.86",3.6731,179.026894 +2015-08-17,5.949,5.852,6.047,5.811,7650000.0,1.1,DIB,5.884,-1.37,6.004600000000001,6.0916,7.776470588235294e-07,"3,926.86",3.6731,179.026894 +2015-08-17,10.2,10.3,10.3,10.2,110430.0,0.49,FAB,10.15,-2.87,10.39,10.525,9.236620483564248e-05,"3,926.86",3.6731,179.026894 +2015-08-18,8.18,8.35,8.35,8.17,2710000.0,-2.04,ADCB,8.35,0.12,8.418000000000001,8.474,3.018450184501845e-06,"3,827.59",3.673,179.27913 +2015-08-18,5.893,5.966,6.031,5.86,5590000.0,-0.94,DIB,5.949,1.1,5.9559999999999995,6.0616,1.0542039355992845e-06,"3,827.59",3.673,179.27913 +2015-08-18,9.304,9.449,9.449,9.256,428360.0,-3.5,ENBD,9.641,-1.96,9.728,9.7714,2.172004855728826e-05,"3,827.59",3.673,179.27913 +2015-08-18,9.75,10.1,10.2,9.7,862650.0,-4.41,FAB,10.2,0.49,10.22,10.440000000000001,1.1302382194400974e-05,"3,827.59",3.673,179.27913 +2015-08-19,8.06,8.06,8.18,8.05,1170000.0,-1.47,ADCB,8.18,-2.04,8.286000000000001,8.46,6.88888888888889e-06,"3,833.30",3.673,173.21867999999998 +2015-08-19,5.852,5.819,5.974,5.763,6240000.0,-0.7,DIB,5.893,-0.94,5.9088,6.025,9.378205128205129e-07,"3,833.30",3.673,173.21867999999998 +2015-08-19,9.314,9.304,9.449,9.304,172130.0,0.11,ENBD,9.304,-3.5,9.595,9.729000000000001,5.4110265497008075e-05,"3,833.30",3.673,173.21867999999998 +2015-08-19,9.9,9.8,9.95,9.7,649370.0,1.54,FAB,9.75,-4.41,10.09,10.365,1.5245545682738655e-05,"3,833.30",3.673,173.21867999999998 +2015-08-20,7.7,8.0,8.0,7.7,3690000.0,-4.47,ADCB,8.06,-1.47,8.126000000000001,8.385000000000002,2.0867208672086723e-06,"3,709.84",3.673,171.23525999999998 +2015-08-20,5.673,5.811,5.811,5.624,7510000.0,-3.06,DIB,5.852,-0.7,5.8502,5.9689,7.553928095872171e-07,"3,709.84",3.673,171.23525999999998 +2015-08-20,9.044,9.208,9.208,8.87,2810000.0,-2.9,ENBD,9.314,0.11,9.4274,9.65,3.218505338078292e-06,"3,709.84",3.673,171.23525999999998 +2015-08-20,9.9,9.73,9.9,9.73,1080000.0,0.0,FAB,9.9,1.54,9.98,10.275,9.166666666666666e-06,"3,709.84",3.673,171.23525999999998 +2015-08-23,7.09,7.7,7.7,7.09,9250000.0,-7.92,ADCB,7.7,-4.47,7.876,8.25,7.664864864864865e-07,"3,451.48",3.673,171.23525999999998 +2015-08-23,5.356,5.527,5.551,5.259,20430000.0,-5.59,DIB,5.673,-3.06,5.7446,5.8868,2.6216348507097406e-07,"3,451.48",3.673,171.23525999999998 +2015-08-23,8.581,8.745,8.918,8.581,2120000.0,-5.12,ENBD,9.044,-2.9,9.1768,9.5247,4.047641509433962e-06,"3,451.48",3.673,171.23525999999998 +2015-08-23,9.4,9.7,9.7,9.3,540610.0,-5.05,FAB,9.9,0.0,9.83,10.15,1.7387765672111134e-05,"3,451.48",3.673,171.23525999999998 +2015-08-24,6.67,6.85,7.64,6.51,4030000.0,-5.92,ADCB,7.09,-7.92,7.539999999999999,8.036999999999999,1.6550868486352357e-06,"3,401.62",3.673,156.80037 +2015-08-24,5.226,4.844,5.429,4.844,13650000.0,-2.43,DIB,5.356,-5.59,5.6,5.8023,3.8285714285714285e-07,"3,401.62",3.673,156.80037 +2015-08-24,8.292,8.581,8.581,8.292,201210.0,-3.37,ENBD,8.581,-5.12,8.907,9.370500000000002,4.121067541374683e-05,"3,401.62",3.673,156.80037 +2015-08-24,9.15,9.2,9.4,8.51,1330000.0,-2.66,FAB,9.4,-5.05,9.620000000000001,10.005,6.879699248120301e-06,"3,401.62",3.673,156.80037 +2015-08-25,7.49,6.68,7.49,6.68,3960000.0,12.29,ADCB,6.67,-5.92,7.401999999999999,7.910000000000001,1.8914141414141415e-06,"3,558.37",3.6732,158.718972 +2015-08-25,5.364,5.251,5.405,5.251,12140000.0,2.64,DIB,5.226,-2.43,5.4942,5.7251,4.418451400329489e-07,"3,558.37",3.6732,158.718972 +2015-08-25,8.436,8.311,8.436,7.761,1880000.0,1.74,ENBD,8.292,-3.37,8.7334,9.2307,4.487234042553192e-06,"3,558.37",3.6732,158.718972 +2015-08-25,9.8,9.01,9.8,9.01,1670000.0,7.1,FAB,9.15,-2.66,9.63,9.925,5.868263473053893e-06,"3,558.37",3.6732,158.718972 +2015-08-26,7.45,7.24,7.45,7.16,1220000.0,-0.53,ADCB,7.49,12.29,7.279999999999999,7.7829999999999995,6.10655737704918e-06,"3,507.27",3.673,158.45322000000002 +2015-08-26,5.413,5.372,5.413,5.316,4680000.0,0.91,DIB,5.364,2.64,5.4064,5.6576,1.1566239316239316e-06,"3,507.27",3.673,158.45322000000002 +2015-08-26,8.494,8.436,8.494,8.407,563200.0,0.69,ENBD,8.436,1.74,8.569399999999998,9.0822,1.5081676136363635e-05,"3,507.27",3.673,158.45322000000002 +2015-08-26,9.97,9.46,9.97,9.46,561360.0,1.73,FAB,9.8,7.1,9.644000000000002,9.867,1.7760438934017387e-05,"3,507.27",3.673,158.45322000000002 +2015-08-27,7.71,7.55,7.78,7.35,6770000.0,3.49,ADCB,7.45,-0.53,7.282000000000001,7.704000000000001,1.138847858197932e-06,"3,648.45",3.6729,174.683124 +2015-08-27,5.608,5.974,5.974,5.567,13460000.0,3.6,DIB,5.413,0.91,5.3934,5.6218,4.166419019316493e-07,"3,648.45",3.6729,174.683124 +2015-08-27,8.764,8.677,8.764,8.484,1180000.0,3.18,ENBD,8.494,0.69,8.5134,8.9704,7.427118644067796e-06,"3,648.45",3.6729,174.683124 +2015-08-27,10.3,9.86,10.3,9.86,299010.0,3.31,FAB,9.97,1.73,9.724,9.852,3.444700846125548e-05,"3,648.45",3.6729,174.683124 +2015-08-30,7.86,7.75,8.01,7.7,1200000.0,1.95,ADCB,7.71,3.49,7.436,7.656000000000001,6.55e-06,"3,689.55",3.6729,174.683124 +2015-08-30,5.657,5.738,5.852,5.649,8820000.0,0.87,DIB,5.608,3.6,5.4536,5.5991,6.413832199546485e-07,"3,689.55",3.6729,174.683124 +2015-08-30,8.716,8.725,8.735,8.677,305210.0,-0.55,ENBD,8.764,3.18,8.5404,8.8586,2.8557386717342154e-05,"3,689.55",3.6729,174.683124 +2015-08-30,10.3,10.2,10.3,9.99,43610.0,0.0,FAB,10.3,3.31,9.904,9.867,0.00023618436138500345,"3,689.55",3.6729,174.683124 +2015-08-31,8.0,7.9,8.0,7.84,5290000.0,1.78,ADCB,7.86,1.95,7.702,7.621,1.5122873345935729e-06,"3,662.56",3.673,198.89294999999998 +2015-08-31,5.689,5.633,5.689,5.567,7150000.0,0.57,DIB,5.657,0.87,5.546200000000001,5.5731,7.956643356643356e-07,"3,662.56",3.673,198.89294999999998 +2015-08-31,8.484,8.706,8.706,8.484,844630.0,-2.66,ENBD,8.716,-0.55,8.578799999999998,8.7429,1.004463492890378e-05,"3,662.56",3.673,198.89294999999998 +2015-08-31,10.4,9.61,10.4,9.61,1580000.0,0.97,FAB,10.3,0.0,10.154,9.887,6.582278481012659e-06,"3,662.56",3.673,198.89294999999998 +2015-09-01,7.76,7.99,7.99,7.76,9190000.0,-3.0,ADCB,8.0,1.78,7.756,7.578999999999999,8.443960826985854e-07,"3,584.59",3.673,182.03388 +2015-09-01,5.576,5.689,5.706,5.576,3220000.0,-1.99,DIB,5.689,0.57,5.5886000000000005,5.5414,1.7316770186335403e-06,"3,584.59",3.673,182.03388 +2015-09-01,8.484,8.639,8.639,8.484,30870.0,0.0,ENBD,8.484,-2.66,8.5884,8.6609,0.0002748299319727891,"3,584.59",3.673,182.03388 +2015-09-01,9.62,10.0,10.1,9.62,518840.0,-7.5,FAB,10.4,0.97,10.117999999999999,9.874,1.854136149872793e-05,"3,584.59",3.673,182.03388 +2015-09-02,7.6,7.7,7.7,7.5,2320000.0,-2.06,ADCB,7.76,-3.0,7.786,7.5329999999999995,3.275862068965517e-06,"3,513.95",3.673,185.4865 +2015-09-02,5.372,5.454,5.584,5.364,8450000.0,-3.66,DIB,5.576,-1.99,5.5804,5.493399999999999,6.357396449704142e-07,"3,513.95",3.673,185.4865 +2015-09-02,8.668,8.484,8.668,8.484,430160.0,2.17,ENBD,8.484,0.0,8.623199999999999,8.5963,2.0150641621722148e-05,"3,513.95",3.673,185.4865 +2015-09-02,9.95,9.61,9.95,9.6,787710.0,3.43,FAB,9.62,-7.5,10.114,9.879,1.2631552220995036e-05,"3,513.95",3.673,185.4865 +2015-09-03,7.52,7.62,7.62,7.52,884350.0,-1.05,ADCB,7.6,-2.06,7.748,7.514999999999999,8.50342059139481e-06,"3,570.37",3.673,186.14764 +2015-09-03,5.405,5.446,5.502,5.405,4340000.0,0.61,DIB,5.372,-3.66,5.5398,5.466600000000001,1.2453917050691245e-06,"3,570.37",3.673,186.14764 +2015-09-03,8.668,8.677,8.677,8.668,120600.0,0.0,ENBD,8.668,2.17,8.604,8.558699999999998,7.187396351575455e-05,"3,570.37",3.673,186.14764 +2015-09-03,9.68,9.8,9.95,9.67,382230.0,-2.71,FAB,9.95,3.43,9.99,9.857000000000001,2.5325066059702273e-05,"3,570.37",3.673,186.14764 +2015-09-06,7.58,7.49,7.58,7.4,197730.0,0.8,ADCB,7.52,-1.05,7.692,7.564,3.833510342386082e-05,"3,542.14",3.673,186.14764 +2015-09-06,5.364,5.307,5.389,5.307,1850000.0,-0.76,DIB,5.405,0.61,5.481199999999999,5.4674,2.8994594594594594e-06,"3,542.14",3.673,186.14764 +2015-09-06,9.84,9.7,9.9,9.7,73870.0,1.65,FAB,9.68,-2.71,9.898,9.901,0.00013320698524434818,"3,542.14",3.673,186.14764 +2015-09-07,7.43,7.74,7.74,7.4,1320000.0,-1.98,ADCB,7.58,0.8,7.578,7.640000000000001,5.628787878787878e-06,"3,558.82",3.673,174.94499000000002 +2015-09-07,5.364,5.34,5.446,5.34,2360000.0,0.0,DIB,5.364,-0.76,5.4162,5.481199999999999,2.2728813559322035e-06,"3,558.82",3.673,174.94499000000002 +2015-09-07,8.581,8.658,8.668,8.581,43560.0,-1.0,ENBD,8.668,0.0,8.577,8.558699999999998,0.00019699265381083563,"3,558.82",3.673,174.94499000000002 +2015-09-07,9.84,9.6,9.84,9.6,304810.0,0.0,FAB,9.84,1.65,9.786,9.97,3.228240543289262e-05,"3,558.82",3.673,174.94499000000002 +2015-09-08,7.5,7.49,7.52,7.4,906650.0,0.94,ADCB,7.43,-1.98,7.525999999999999,7.641,8.272210886229527e-06,"3,575.39",3.6731,181.891912 +2015-09-08,5.397,5.332,5.429,5.316,1270000.0,0.62,DIB,5.364,0.0,5.3804,5.4845,4.2496062992125985e-06,"3,575.39",3.6731,181.891912 +2015-09-08,8.398,8.6,8.6,8.398,6960.0,-2.13,ENBD,8.581,-1.0,8.5598,8.569299999999998,0.0012066091954022987,"3,575.39",3.6731,181.891912 +2015-09-08,9.67,9.8,9.8,9.67,195820.0,-1.73,FAB,9.84,0.0,9.796000000000001,9.956999999999999,4.9382085588806044e-05,"3,575.39",3.6731,181.891912 +2015-09-09,7.44,7.6,7.66,7.44,3660000.0,-0.8,ADCB,7.5,0.94,7.494,7.640000000000001,2.0327868852459017e-06,"3,626.00",3.6729,174.75658199999998 +2015-09-09,5.502,5.486,5.559,5.462,6950000.0,1.95,DIB,5.397,0.62,5.4064,5.493399999999999,7.916546762589928e-07,"3,626.00",3.6729,174.75658199999998 +2015-09-09,8.677,8.581,9.159,8.446,2340000.0,3.32,ENBD,8.398,-2.13,8.5984,8.593399999999999,3.708119658119658e-06,"3,626.00",3.6729,174.75658199999998 +2015-09-09,9.85,9.73,9.98,9.73,712910.0,1.86,FAB,9.67,-1.73,9.776,9.945,1.3816610792386135e-05,"3,626.00",3.6729,174.75658199999998 +2015-09-10,7.51,7.48,7.51,7.4,1640000.0,0.94,ADCB,7.44,-0.8,7.492,7.62,4.579268292682926e-06,"3,621.25",3.6729,179.568081 +2015-09-10,5.494,5.446,5.527,5.405,1630000.0,-0.15,DIB,5.502,1.95,5.424200000000001,5.481999999999999,3.3705521472392636e-06,"3,621.25",3.6729,179.568081 +2015-09-10,8.822,8.86,8.86,8.822,209510.0,1.67,ENBD,8.677,3.32,8.6292,8.6262,4.2107775285189246e-05,"3,621.25",3.6729,179.568081 +2015-09-10,10.1,9.85,10.1,9.85,816980.0,2.54,FAB,9.85,1.86,9.86,9.925,1.2362603735709564e-05,"3,621.25",3.6729,179.568081 +2015-09-13,7.42,7.49,7.49,7.38,486980.0,-1.2,ADCB,7.51,0.94,7.459999999999999,7.575999999999999,1.5236765370241078e-05,"3,566.80",3.6729,179.568081 +2015-09-13,5.454,5.494,5.519,5.446,978090.0,-0.73,DIB,5.494,-0.15,5.4422,5.4616999999999996,5.576173971720394e-06,"3,566.80",3.6729,179.568081 +2015-09-13,8.6,8.639,8.639,8.494,422010.0,-2.52,ENBD,8.822,1.67,8.6156,8.6098,2.037866401270112e-05,"3,566.80",3.6729,179.568081 +2015-09-13,9.9,9.8,9.9,9.75,223360.0,-1.98,FAB,10.1,2.54,9.872,9.885000000000002,4.43230659025788e-05,"3,566.80",3.6729,179.568081 +2015-09-14,7.32,7.36,7.39,7.3,2270000.0,-1.35,ADCB,7.42,-1.2,7.438,7.508,3.2246696035242293e-06,"3,511.28",3.6729,170.31237299999998 +2015-09-14,5.413,5.454,5.454,5.364,2960000.0,-0.75,DIB,5.454,-0.73,5.452,5.4341,1.8287162162162163e-06,"3,511.28",3.6729,170.31237299999998 +2015-09-14,8.34,8.6,8.6,8.301,167820.0,-3.02,ENBD,8.6,-2.52,8.5674,8.572199999999999,4.969610296746514e-05,"3,511.28",3.6729,170.31237299999998 +2015-09-14,9.91,9.9,9.91,9.9,456920.0,0.1,FAB,9.9,-1.98,9.886,9.836,2.168869824039219e-05,"3,511.28",3.6729,170.31237299999998 +2015-09-15,7.45,7.3,7.45,7.3,2540000.0,1.78,ADCB,7.32,-1.35,7.428,7.476999999999999,2.9330708661417322e-06,"3,533.95",3.6731,171.276653 +2015-09-15,5.478,5.372,5.478,5.372,3160000.0,1.2,DIB,5.413,-0.75,5.4682,5.4243,1.7335443037974683e-06,"3,533.95",3.6731,171.276653 +2015-09-15,8.166,8.205,8.542,8.166,186210.0,-2.09,ENBD,8.34,-3.02,8.521,8.5404,4.385371354921863e-05,"3,533.95",3.6731,171.276653 +2015-09-15,9.6,9.9,9.9,9.6,1820000.0,-3.13,FAB,9.91,0.1,9.872,9.834,5.274725274725274e-06,"3,533.95",3.6731,171.276653 +2015-09-16,7.62,7.51,7.65,7.51,2170000.0,2.28,ADCB,7.45,1.78,7.464,7.478999999999999,3.511520737327189e-06,"3,597.11",3.6731,182.73672499999998 +2015-09-16,5.551,5.446,5.567,5.446,2240000.0,1.33,DIB,5.478,1.2,5.478,5.4422,2.478125e-06,"3,597.11",3.6731,182.73672499999998 +2015-09-16,8.436,8.677,8.677,8.436,83010.0,3.31,ENBD,8.166,-2.09,8.472800000000001,8.535599999999999,0.00010162631008312251,"3,597.11",3.6731,182.73672499999998 +2015-09-16,9.69,9.52,9.77,9.5,1050000.0,0.94,FAB,9.6,-3.13,9.84,9.808,9.228571428571428e-06,"3,597.11",3.6731,182.73672499999998 +2015-09-17,7.53,7.65,7.69,7.51,4360000.0,-1.18,ADCB,7.62,2.28,7.468000000000001,7.4799999999999995,1.7270642201834864e-06,"3,625.16",3.6723,180.236484 +2015-09-17,5.649,5.576,5.665,5.559,8340000.0,1.77,DIB,5.551,1.33,5.5089999999999995,5.4666,6.773381294964029e-07,"3,625.16",3.6723,180.236484 +2015-09-17,8.581,8.562,8.581,8.417,416620.0,1.72,ENBD,8.436,3.31,8.4246,8.5269,2.0596706831165088e-05,"3,625.16",3.6723,180.236484 +2015-09-17,9.35,9.74,9.74,9.35,496210.0,-3.51,FAB,9.69,0.94,9.690000000000001,9.775,1.8842828641099534e-05,"3,625.16",3.6723,180.236484 +2015-09-20,7.6,7.5,7.6,7.49,763690.0,0.93,ADCB,7.53,-1.18,7.504,7.482000000000001,9.951681965195302e-06,"3,626.32",3.6723,180.236484 +2015-09-20,5.608,5.608,5.649,5.567,2450000.0,-0.73,DIB,5.649,1.77,5.5398000000000005,5.491,2.2889795918367345e-06,"3,626.32",3.6723,180.236484 +2015-09-20,8.668,8.668,8.668,8.668,22040.0,1.01,ENBD,8.581,1.72,8.438199999999998,8.526900000000001,0.0003932849364791288,"3,626.32",3.6723,180.236484 +2015-09-20,9.74,9.4,9.74,9.35,131440.0,4.17,FAB,9.35,-3.51,9.658,9.764999999999999,7.410225197808887e-05,"3,626.32",3.6723,180.236484 +2015-09-21,7.63,7.55,7.7,7.55,3790000.0,0.39,ADCB,7.6,0.93,7.566,7.502,2.013192612137203e-06,"3,661.29",3.6726,179.66359200000002 +2015-09-21,5.649,5.567,5.649,5.567,1910000.0,0.73,DIB,5.608,-0.73,5.587000000000001,5.519499999999999,2.957591623036649e-06,"3,661.29",3.6726,179.66359200000002 +2015-09-21,8.436,8.581,8.639,8.436,259690.0,-2.68,ENBD,8.668,1.01,8.4574,8.5124,3.248488582540722e-05,"3,661.29",3.6726,179.66359200000002 +2015-09-21,9.8,9.73,9.8,9.73,212550.0,0.62,FAB,9.74,4.17,9.636,9.761,4.6106798400376386e-05,"3,661.29",3.6726,179.66359200000002 +2015-09-22,7.67,7.7,7.7,7.53,2240000.0,0.52,ADCB,7.63,0.39,7.609999999999999,7.519,3.424107142857143e-06,"3,632.66",3.6724,180.241392 +2015-09-22,5.6,5.633,5.665,5.535,4100000.0,-0.87,DIB,5.649,0.73,5.6114,5.5398,1.3658536585365854e-06,"3,632.66",3.6724,180.241392 +2015-09-22,8.523,8.648,8.648,8.407,98120.0,1.03,ENBD,8.436,-2.68,8.528799999999999,8.524899999999999,8.686302486750917e-05,"3,632.66",3.6724,180.241392 +2015-09-22,9.8,9.78,9.8,9.75,135700.0,0.0,FAB,9.8,0.62,9.675999999999998,9.774000000000001,7.221812822402358e-05,"3,632.66",3.6724,180.241392 +2015-09-27,7.6,7.67,7.79,7.6,1390000.0,-0.91,ADCB,7.67,0.52,7.606,7.534999999999999,5.4676258992805754e-06,"3,612.70",3.6724,180.241392 +2015-09-27,5.576,5.592,5.641,5.567,853310.0,-0.43,DIB,5.6,-0.87,5.6164000000000005,5.5472,6.534553679202165e-06,"3,612.70",3.6724,180.241392 +2015-09-27,8.513,8.523,8.523,8.513,13590.0,-0.12,ENBD,8.523,1.03,8.5442,8.5085,0.0006264164827078734,"3,612.70",3.6724,180.241392 +2015-09-27,9.55,9.82,9.82,9.55,78410.0,-2.55,FAB,9.8,0.0,9.648,9.744,0.00012179568932534116,"3,612.70",3.6724,180.241392 +2015-09-28,7.5,7.79,7.79,7.5,5120000.0,-1.32,ADCB,7.6,-0.91,7.6,7.533999999999999,1.46484375e-06,"3,582.38",3.673,173.87982000000002 +2015-09-28,5.535,5.633,5.633,5.535,3410000.0,-0.74,DIB,5.576,-0.43,5.5936,5.5513,1.62316715542522e-06,"3,582.38",3.673,173.87982000000002 +2015-09-28,9.6,9.81,9.81,9.6,1630000.0,0.52,FAB,9.55,-2.55,9.697999999999999,9.693999999999999,5.889570552147239e-06,"3,582.38",3.673,173.87982000000002 +2015-09-29,7.31,7.42,7.45,7.3,3170000.0,-2.53,ADCB,7.5,-1.32,7.542,7.523000000000001,2.305993690851735e-06,"3,554.43",3.673,177.14879 +2015-09-29,5.446,5.519,5.519,5.429,9120000.0,-1.61,DIB,5.535,-0.74,5.5611999999999995,5.5505,5.971491228070175e-07,"3,554.43",3.673,177.14879 +2015-09-29,8.407,8.243,8.465,8.243,248690.0,-1.25,ENBD,8.513,-0.12,8.5094,8.466999999999999,3.380513892798263e-05,"3,554.43",3.673,177.14879 +2015-09-29,9.45,9.44,9.69,9.43,624250.0,-1.56,FAB,9.6,0.52,9.64,9.649,1.513816579895875e-05,"3,554.43",3.673,177.14879 +2015-09-30,7.65,7.4,7.7,7.4,3920000.0,4.65,ADCB,7.31,-2.53,7.546000000000001,7.556,1.951530612244898e-06,"3,593.28",3.6729,177.65817299999998 +2015-09-30,5.446,5.454,5.494,5.437,7180000.0,0.0,DIB,5.446,-1.61,5.5206,5.5538,7.584958217270195e-07,"3,593.28",3.6729,177.65817299999998 +2015-09-30,8.407,8.388,8.407,8.388,25930.0,0.0,ENBD,8.407,-1.25,8.4572,8.447700000000001,0.0003242190512919398,"3,593.28",3.6729,177.65817299999998 +2015-09-30,9.52,9.5,9.68,9.4,1010000.0,0.74,FAB,9.45,-1.56,9.584,9.61,9.425742574257425e-06,"3,593.28",3.6729,177.65817299999998 +2015-10-01,7.75,7.65,7.79,7.56,1590000.0,1.31,ADCB,7.65,4.65,7.562,7.586,4.874213836477987e-06,"3,619.44",3.673,175.16537 +2015-10-01,5.486,5.527,5.535,5.478,2830000.0,0.73,DIB,5.446,0.0,5.4978,5.5546,1.9385159010600704e-06,"3,619.44",3.673,175.16537 +2015-10-01,8.407,8.388,8.407,8.388,303910.0,0.0,ENBD,8.407,0.0,8.4514,8.4544,2.766279490638676e-05,"3,619.44",3.673,175.16537 +2015-10-01,9.45,9.46,9.55,9.45,197730.0,-0.74,FAB,9.52,0.74,9.514,9.595,4.7792444242148383e-05,"3,619.44",3.673,175.16537 +2015-10-04,7.66,7.75,7.75,7.66,1220000.0,-1.16,ADCB,7.75,1.31,7.574000000000001,7.590000000000001,6.278688524590164e-06,"3,594.13",3.673,175.16537 +2015-10-04,5.486,5.502,5.543,5.486,3390000.0,0.0,DIB,5.486,0.73,5.4798,5.5481,1.6182890855457227e-06,"3,594.13",3.673,175.16537 +2015-10-04,8.427,8.243,8.456,8.243,200210.0,0.24,ENBD,8.407,0.0,8.432199999999998,8.4805,4.209080465511213e-05,"3,594.13",3.673,175.16537 +2015-10-04,9.42,9.41,9.42,9.4,69200.0,-0.32,FAB,9.45,-0.74,9.488,9.568000000000001,0.0001361271676300578,"3,594.13",3.673,175.16537 +2015-10-05,7.86,7.75,7.9,7.75,3550000.0,2.61,ADCB,7.66,-1.16,7.646000000000001,7.623,2.2140845070422537e-06,"3,658.86",3.6729,180.890325 +2015-10-05,5.551,5.535,5.559,5.519,4660000.0,1.18,DIB,5.486,0.0,5.483,5.5383,1.1912017167381975e-06,"3,658.86",3.6729,180.890325 +2015-10-05,8.533,8.436,8.533,8.436,708900.0,1.26,ENBD,8.427,0.24,8.4362,8.4902,1.203695866835943e-05,"3,658.86",3.6729,180.890325 +2015-10-05,9.49,9.41,9.49,9.4,1370000.0,0.74,FAB,9.42,-0.32,9.466,9.581999999999999,6.927007299270073e-06,"3,658.86",3.6729,180.890325 +2015-10-06,7.9,7.9,7.9,7.78,3240000.0,0.51,ADCB,7.86,2.61,7.764,7.6530000000000005,2.438271604938272e-06,"3,659.67",3.673,190.70216000000002 +2015-10-06,5.543,5.559,5.576,5.527,3160000.0,-0.14,DIB,5.551,1.18,5.5024,5.5318,1.754113924050633e-06,"3,659.67",3.673,190.70216000000002 +2015-10-06,8.484,8.484,8.484,8.484,69550.0,-0.57,ENBD,8.533,1.26,8.451600000000001,8.480500000000001,0.00012198418404025881,"3,659.67",3.673,190.70216000000002 +2015-10-06,9.4,9.57,9.57,9.36,711160.0,-0.95,FAB,9.49,0.74,9.456,9.548,1.3217841273412453e-05,"3,659.67",3.673,190.70216000000002 +2015-10-07,7.97,7.9,7.97,7.86,6080000.0,0.89,ADCB,7.9,0.51,7.828,7.687,1.3108552631578946e-06,"3,711.74",3.673,188.53509 +2015-10-07,5.576,5.567,5.6,5.551,8200000.0,0.6,DIB,5.543,-0.14,5.5283999999999995,5.524500000000001,6.8e-07,"3,711.74",3.673,188.53509 +2015-10-07,8.552,8.725,8.725,8.542,93040.0,0.8,ENBD,8.484,-0.57,8.480599999999999,8.4689,9.191745485812554e-05,"3,711.74",3.673,188.53509 +2015-10-07,9.4,9.49,9.49,9.37,931760.0,0.0,FAB,9.4,-0.95,9.432,9.508000000000001,1.0088434790074697e-05,"3,711.74",3.673,188.53509 +2015-10-08,7.83,7.9,7.9,7.8,765170.0,-1.76,ADCB,7.97,0.89,7.843999999999999,7.703,1.0233020113177464e-05,"3,706.48",3.673,194.85264999999998 +2015-10-08,5.567,5.567,5.584,5.543,1330000.0,-0.16,DIB,5.576,0.6,5.5446,5.5212,4.1857142857142856e-06,"3,706.48",3.673,194.85264999999998 +2015-10-08,8.716,8.552,8.716,8.552,17110.0,1.92,ENBD,8.552,0.8,8.5424,8.4969,0.0005094097019286966,"3,706.48",3.673,194.85264999999998 +2015-10-08,9.38,9.38,9.38,9.37,232300.0,-0.21,FAB,9.4,0.0,9.418000000000001,9.466,4.037882049074473e-05,"3,706.48",3.673,194.85264999999998 +2015-10-11,7.79,7.85,7.88,7.79,265650.0,-0.51,ADCB,7.83,-1.76,7.87,7.7219999999999995,2.9324298889516282e-05,"3,713.42",3.673,194.85264999999998 +2015-10-11,5.616,5.567,5.624,5.567,1690000.0,0.88,DIB,5.567,-0.16,5.570600000000001,5.5252,3.3230769230769227e-06,"3,713.42",3.673,194.85264999999998 +2015-10-11,8.542,8.542,8.542,8.542,2070.0,-2.0,ENBD,8.716,1.92,8.5654,8.4988,0.004126570048309178,"3,713.42",3.673,194.85264999999998 +2015-10-11,9.32,9.44,9.44,9.3,172720.0,-0.64,FAB,9.38,-0.21,9.398,9.443,5.3960166743862904e-05,"3,713.42",3.673,194.85264999999998 +2015-10-12,7.8,7.8,7.81,7.76,1980000.0,0.13,ADCB,7.79,-0.51,7.858,7.752000000000001,3.939393939393939e-06,"3,722.59",3.673,183.13578 +2015-10-12,5.592,5.633,5.657,5.567,2030000.0,-0.43,DIB,5.616,0.88,5.578799999999999,5.530900000000001,2.7546798029556648e-06,"3,722.59",3.673,183.13578 +2015-10-12,8.774,8.562,8.774,8.562,167990.0,2.72,ENBD,8.542,-2.0,8.6136,8.524899999999999,5.222929936305732e-05,"3,722.59",3.673,183.13578 +2015-10-12,9.32,9.4,9.4,9.32,715230.0,0.0,FAB,9.32,-0.64,9.364,9.415000000000001,1.3030773317674035e-05,"3,722.59",3.673,183.13578 +2015-10-13,7.82,7.76,7.82,7.74,2090000.0,0.26,ADCB,7.8,0.13,7.8420000000000005,7.803,3.7416267942583733e-06,"3,712.09",3.673,180.85852 +2015-10-13,5.486,5.592,5.592,5.486,6460000.0,-1.9,DIB,5.592,-0.43,5.5674,5.5348999999999995,8.492260061919504e-07,"3,712.09",3.673,180.85852 +2015-10-13,8.774,8.774,8.774,8.774,905650.0,0.0,ENBD,8.774,2.72,8.6716,8.5616,9.688069342461214e-06,"3,712.09",3.673,180.85852 +2015-10-13,9.18,9.31,9.31,9.17,597270.0,-1.5,FAB,9.32,0.0,9.32,9.388,1.536993319604199e-05,"3,712.09",3.673,180.85852 +2015-10-14,7.76,7.87,7.87,7.76,2420000.0,-0.77,ADCB,7.82,0.26,7.8,7.814,3.206611570247934e-06,"3,697.68",3.6729,180.523035 +2015-10-14,5.502,5.519,5.559,5.486,1090000.0,0.29,DIB,5.486,-1.9,5.5526,5.5405,5.047706422018348e-06,"3,697.68",3.6729,180.523035 +2015-10-14,8.677,8.774,8.86,8.581,1360000.0,-1.11,ENBD,8.774,0.0,8.6966,8.5886,6.380147058823529e-06,"3,697.68",3.6729,180.523035 +2015-10-14,9.1,9.2,9.2,9.1,812660.0,-0.87,FAB,9.18,-1.5,9.26,9.346,1.119779489577437e-05,"3,697.68",3.6729,180.523035 +2015-10-18,5.543,5.486,5.543,5.486,1880000.0,0.75,DIB,5.502,0.29,5.5478,5.546200000000001,2.948404255319149e-06,"3,707.82",3.6729,180.523035 +2015-10-18,8.687,8.677,8.706,8.677,392060.0,0.12,ENBD,8.677,-1.11,8.6908,8.6166,2.2157322858746107e-05,"3,707.82",3.6729,180.523035 +2015-10-18,9.17,9.24,9.24,9.11,483450.0,0.77,FAB,9.1,-0.87,9.218,9.318000000000001,1.896783535008791e-05,"3,707.82",3.6729,180.523035 +2015-10-19,7.9,7.8,7.97,7.74,2310000.0,1.8,ADCB,7.76,-0.77,7.814,7.828999999999999,3.41991341991342e-06,"3,704.33",3.673,178.54453 +2015-10-19,5.6,5.543,5.608,5.535,3970000.0,1.03,DIB,5.543,0.75,5.5446,5.557599999999999,1.4105793450881611e-06,"3,704.33",3.673,178.54453 +2015-10-19,8.484,8.706,8.706,8.465,3920000.0,-2.34,ENBD,8.687,0.12,8.6792,8.6223,2.164285714285714e-06,"3,704.33",3.673,178.54453 +2015-10-19,9.15,9.17,9.17,9.14,314430.0,-0.22,FAB,9.17,0.77,9.184000000000001,9.291,2.9100276691155426e-05,"3,704.33",3.673,178.54453 +2015-10-20,7.9,7.9,7.9,7.86,1240000.0,0.0,ADCB,7.9,1.8,7.836,7.853,6.370967741935484e-06,"3,682.52",3.6731,178.916701 +2015-10-20,5.559,5.6,5.6,5.535,2860000.0,-0.73,DIB,5.6,1.03,5.538,5.5584,1.9437062937062937e-06,"3,682.52",3.6731,178.916701 +2015-10-20,8.484,8.484,8.484,8.475,1260000.0,0.0,ENBD,8.484,-2.34,8.621199999999998,8.6174,6.733333333333333e-06,"3,682.52",3.6731,178.916701 +2015-10-20,9.14,9.16,9.17,9.11,1040000.0,-0.11,FAB,9.15,-0.22,9.148,9.256,8.788461538461539e-06,"3,682.52",3.6731,178.916701 +2015-10-21,7.84,7.82,7.89,7.82,979630.0,-0.76,ADCB,7.9,0.0,7.843999999999999,7.851000000000001,8.003021548952155e-06,"3,625.44",3.673,175.75305 +2015-10-21,5.511,5.559,5.584,5.494,3440000.0,-0.86,DIB,5.559,-0.73,5.543,5.555199999999999,1.6020348837209304e-06,"3,625.44",3.673,175.75305 +2015-10-21,8.484,8.484,8.484,8.475,1700000.0,0.0,ENBD,8.484,0.0,8.563199999999998,8.6174,4.990588235294118e-06,"3,625.44",3.673,175.75305 +2015-10-21,9.14,9.14,9.14,9.1,179980.0,0.0,FAB,9.14,-0.11,9.14,9.23,5.078342038004223e-05,"3,625.44",3.673,175.75305 +2015-10-22,7.73,7.8,7.8,7.7,1370000.0,-1.4,ADCB,7.84,-0.76,7.8260000000000005,7.8340000000000005,5.642335766423358e-06,"3,588.49",3.673,176.59784 +2015-10-22,5.413,5.511,5.511,5.405,8160000.0,-1.78,DIB,5.511,-0.86,5.5252,5.5389,6.63357843137255e-07,"3,588.49",3.673,176.59784 +2015-10-22,8.677,8.475,8.677,8.465,1560000.0,2.27,ENBD,8.484,0.0,8.563199999999998,8.6299,5.562179487179487e-06,"3,588.49",3.673,176.59784 +2015-10-22,9.05,9.1,9.1,9.04,538730.0,-0.98,FAB,9.14,0.0,9.13,9.195000000000002,1.679876747164628e-05,"3,588.49",3.673,176.59784 +2015-10-25,7.75,7.7,7.81,7.7,309640.0,0.26,ADCB,7.73,-1.4,7.824000000000001,7.812,2.5029066012143133e-05,"3,598.78",3.673,176.59784 +2015-10-25,5.372,5.478,5.527,5.372,3330000.0,-0.76,DIB,5.413,-1.78,5.491,5.5194,1.6132132132132133e-06,"3,598.78",3.673,176.59784 +2015-10-25,8.581,8.581,8.581,8.581,10380.0,-1.11,ENBD,8.677,2.27,8.542,8.6164,0.0008266859344894026,"3,598.78",3.673,176.59784 +2015-10-25,9.05,9.01,9.05,9.0,1150000.0,0.0,FAB,9.05,-0.98,9.106,9.162,7.869565217391305e-06,"3,598.78",3.673,176.59784 +2015-10-26,7.74,7.7,7.74,7.61,1610000.0,-0.13,ADCB,7.75,0.26,7.792,7.803,4.807453416149068e-06,"3,553.03",3.6731,174.619174 +2015-10-26,5.291,5.372,5.372,5.242,8030000.0,-1.51,DIB,5.372,-0.76,5.4292,5.4869,6.589041095890411e-07,"3,553.03",3.6731,174.619174 +2015-10-26,8.475,8.494,8.494,8.456,68450.0,-1.24,ENBD,8.581,-1.11,8.540199999999999,8.6097,0.00012381300219138056,"3,553.03",3.6731,174.619174 +2015-10-26,9.0,9.0,9.0,8.96,452450.0,-0.55,FAB,9.05,0.0,9.075999999999999,9.13,1.9891700740413307e-05,"3,553.03",3.6731,174.619174 +2015-10-27,7.7,7.65,7.7,7.6,1420000.0,-0.52,ADCB,7.74,-0.13,7.752,7.794000000000001,5.422535211267606e-06,"3,518.16",3.6731,171.937811 +2015-10-27,5.267,5.226,5.283,5.21,4340000.0,-0.45,DIB,5.291,-1.51,5.3708,5.4544,1.213594470046083e-06,"3,518.16",3.6731,171.937811 +2015-10-27,8.639,8.494,8.639,8.456,302050.0,1.94,ENBD,8.475,-1.24,8.571200000000001,8.5962,2.860122496275451e-05,"3,518.16",3.6731,171.937811 +2015-10-27,9.0,9.01,9.01,8.98,1450000.0,0.0,FAB,9.0,-0.55,9.047999999999998,9.098,6.206896551724138e-06,"3,518.16",3.6731,171.937811 +2015-10-28,7.64,7.74,7.74,7.52,1190000.0,-0.78,ADCB,7.7,-0.52,7.712000000000001,7.7780000000000005,6.420168067226891e-06,"3,486.80",3.6729,180.15574499999997 +2015-10-28,5.21,5.34,5.405,5.21,15580000.0,-1.08,DIB,5.267,-0.45,5.3106,5.4268,3.3440308087291397e-07,"3,486.80",3.6729,180.15574499999997 +2015-10-28,8.581,8.61,8.61,8.581,272990.0,-0.67,ENBD,8.639,1.94,8.5906,8.5769,3.143338583830909e-05,"3,486.80",3.6729,180.15574499999997 +2015-10-29,7.5,7.6,7.6,7.5,1580000.0,-1.83,ADCB,7.64,-0.78,7.6659999999999995,7.746,4.746835443037975e-06,"3,503.75",3.6728,179.23264 +2015-10-29,5.259,5.242,5.316,5.242,7480000.0,0.94,DIB,5.21,-1.08,5.2798,5.4025,7.030748663101605e-07,"3,503.75",3.6728,179.23264 +2015-10-29,8.677,8.581,8.677,8.533,581040.0,1.12,ENBD,8.581,-0.67,8.5906,8.576899999999998,1.4933567396392675e-05,"3,503.75",3.6728,179.23264 +2015-10-29,8.7,9.05,9.05,8.7,805670.0,-3.33,FAB,9.0,0.0,8.959999999999999,9.05,1.0798465873124231e-05,"3,503.75",3.6728,179.23264 +2015-11-01,7.22,7.5,7.5,7.22,298440.0,-3.73,ADCB,7.5,-1.83,7.56,7.692,2.4192467497654468e-05,"3,430.93",3.6728,179.23264 +2015-11-01,5.145,5.299,5.316,5.088,4920000.0,-2.17,DIB,5.259,0.94,5.2344,5.362699999999999,1.0457317073170732e-06,"3,430.93",3.6728,179.23264 +2015-11-01,8.465,8.668,8.668,8.465,344370.0,-2.44,ENBD,8.677,1.12,8.5674,8.5547,2.4581119145105556e-05,"3,430.93",3.6728,179.23264 +2015-11-01,8.85,8.8,8.87,8.8,161830.0,1.72,FAB,8.7,-3.33,8.92,9.025,5.4687017240313906e-05,"3,430.93",3.6728,179.23264 +2015-11-02,7.09,7.26,7.35,7.0,3070000.0,-1.8,ADCB,7.22,-3.73,7.43,7.611,2.3094462540716613e-06,"3,494.65",3.6727,179.19103299999998 +2015-11-02,5.185,5.12,5.185,5.088,5710000.0,0.78,DIB,5.145,-2.17,5.2132,5.3212,9.080560420315235e-07,"3,494.65",3.6727,179.19103299999998 +2015-11-02,8.629,8.465,8.629,8.436,107870.0,1.94,ENBD,8.465,-2.44,8.598199999999999,8.569199999999999,7.999443774914248e-05,"3,494.65",3.6727,179.19103299999998 +2015-11-02,8.73,8.8,8.8,8.65,595700.0,-1.36,FAB,8.85,1.72,8.855999999999998,8.981,1.465502769850596e-05,"3,494.65",3.6727,179.19103299999998 +2015-11-03,7.22,7.25,7.25,7.05,1410000.0,1.83,ADCB,7.09,-1.8,7.3340000000000005,7.543000000000001,5.120567375886525e-06,"3,521.90",3.6731,185.63847399999997 +2015-11-03,5.242,5.194,5.251,5.153,5110000.0,1.1,DIB,5.185,0.78,5.2082,5.289499999999999,1.0258317025440313e-06,"3,521.90",3.6731,185.63847399999997 +2015-11-03,8.436,8.436,8.436,8.388,644510.0,-2.24,ENBD,8.629,1.94,8.557599999999999,8.564400000000001,1.3089013358985895e-05,"3,521.90",3.6731,185.63847399999997 +2015-11-03,8.65,8.75,8.8,8.65,434960.0,-0.92,FAB,8.73,-1.36,8.786000000000001,8.931000000000001,1.9886886150450618e-05,"3,521.90",3.6731,185.63847399999997 +2015-11-04,6.9,7.22,7.22,6.9,2170000.0,-4.43,ADCB,7.22,1.83,7.186,7.449,3.1797235023041477e-06,"3,426.74",3.6729,178.42948199999998 +2015-11-04,5.023,5.251,5.267,4.999,4860000.0,-4.18,DIB,5.242,1.1,5.1708,5.2407,1.0335390946502056e-06,"3,426.74",3.6729,178.42948199999998 +2015-11-04,8.292,8.349,8.349,8.292,552230.0,-1.71,ENBD,8.436,-2.24,8.499799999999999,8.5452,1.5015482679318399e-05,"3,426.74",3.6729,178.42948199999998 +2015-11-04,8.7,8.7,8.7,8.65,650880.0,0.58,FAB,8.65,-0.92,8.726,8.887,1.3366519174041296e-05,"3,426.74",3.6729,178.42948199999998 +2015-11-05,6.9,7.0,7.0,6.8,546040.0,0.0,ADCB,6.9,-4.43,7.066,7.366,1.2636436891070251e-05,"3,450.89",3.673,176.23054 +2015-11-05,5.104,5.096,5.12,5.039,2080000.0,1.61,DIB,5.023,-4.18,5.139799999999999,5.2097999999999995,2.453846153846154e-06,"3,450.89",3.673,176.23054 +2015-11-05,8.292,8.195,8.292,8.195,78830.0,0.0,ENBD,8.292,-1.71,8.4228,8.5067,0.00010518838005835341,"3,450.89",3.673,176.23054 +2015-11-05,8.6,8.7,8.7,8.6,374210.0,-1.15,FAB,8.7,0.58,8.706,8.833,2.2981748216242218e-05,"3,450.89",3.673,176.23054 +2015-11-08,6.75,6.9,6.91,6.75,309270.0,-2.17,ADCB,6.9,0.0,6.9719999999999995,7.266,2.1825589290910853e-05,"3,347.23",3.673,176.23054 +2015-11-08,4.966,5.104,5.104,4.966,3500000.0,-2.7,DIB,5.104,1.61,5.104,5.1692,1.418857142857143e-06,"3,347.23",3.673,176.23054 +2015-11-08,8.051,8.195,8.195,8.051,104760.0,-2.91,ENBD,8.292,0.0,8.34,8.453700000000001,7.685185185185185e-05,"3,347.23",3.673,176.23054 +2015-11-08,8.52,8.61,8.61,8.51,277240.0,-0.93,FAB,8.6,-1.15,8.639999999999999,8.780000000000001,3.073149617659789e-05,"3,347.23",3.673,176.23054 +2015-11-09,6.8,6.8,6.8,6.62,2650000.0,0.74,ADCB,6.75,-2.17,6.914,7.172,2.5660377358490564e-06,"3,380.24",3.6731,173.333589 +2015-11-09,5.015,4.982,5.031,4.925,4320000.0,0.99,DIB,4.966,-2.7,5.07,5.1415999999999995,1.1608796296296295e-06,"3,380.24",3.6731,173.333589 +2015-11-09,8.051,8.051,8.051,7.906,86140.0,0.0,ENBD,8.051,-2.91,8.2244,8.4113,9.346412816345484e-05,"3,380.24",3.6731,173.333589 +2015-11-09,8.5,8.58,8.6,8.48,1050000.0,-0.23,FAB,8.52,-0.93,8.594,8.725,8.095238095238095e-06,"3,380.24",3.6731,173.333589 +2015-11-10,6.73,6.71,6.8,6.6,1670000.0,-1.03,ADCB,6.8,0.74,6.816,7.075,4.029940119760479e-06,"3,300.19",3.6726,174.228144 +2015-11-10,4.958,5.023,5.023,4.909,3540000.0,-1.14,DIB,5.015,0.99,5.013199999999999,5.1107,1.4005649717514125e-06,"3,300.19",3.6726,174.228144 +2015-11-10,7.906,7.906,8.002,7.906,247410.0,-1.8,ENBD,8.051,0.0,8.1184,8.338,3.195505436320278e-05,"3,300.19",3.6726,174.228144 +2015-11-10,8.48,8.5,8.5,8.4,455780.0,-0.24,FAB,8.5,-0.23,8.559999999999999,8.672999999999998,1.8605467550133838e-05,"3,300.19",3.6726,174.228144 +2015-11-11,6.53,6.62,6.65,6.53,2180000.0,-2.97,ADCB,6.73,-1.03,6.742,6.964,2.9954128440366974e-06,"3,315.84",3.6728,168.250968 +2015-11-11,4.974,4.958,5.023,4.877,9380000.0,0.32,DIB,4.958,-1.14,5.0034,5.0871,5.302771855010661e-07,"3,315.84",3.6728,168.250968 +2015-11-11,7.906,7.906,7.916,7.906,262070.0,0.0,ENBD,7.906,-1.8,8.0412,8.270500000000002,3.0167512496661196e-05,"3,315.84",3.6728,168.250968 +2015-11-11,8.42,8.47,8.47,8.42,620290.0,-0.71,FAB,8.48,-0.24,8.504,8.614999999999998,1.35742958938561e-05,"3,315.84",3.6728,168.250968 +2015-11-12,6.48,6.53,6.56,6.48,1520000.0,-0.77,ADCB,6.53,-2.97,6.6579999999999995,6.862,4.2631578947368425e-06,"3,265.28",3.6731,161.836786 +2015-11-12,4.893,4.958,4.958,4.877,3900000.0,-1.63,DIB,4.974,0.32,4.9612,5.0504999999999995,1.2546153846153846e-06,"3,265.28",3.6731,161.836786 +2015-11-12,8.28,8.45,8.45,8.28,2600000.0,-1.66,FAB,8.42,-0.71,8.44,8.572999999999999,3.1846153846153846e-06,"3,265.28",3.6731,161.836786 +2015-11-15,6.11,6.42,6.42,6.11,726630.0,-5.71,ADCB,6.48,-0.77,6.529999999999999,6.751,8.408681171985743e-06,"3,146.21",3.6731,161.836786 +2015-11-15,4.755,4.836,4.836,4.738,8890000.0,-2.82,DIB,4.893,-1.63,4.919,5.0115,5.348706411698538e-07,"3,146.21",3.6731,161.836786 +2015-11-15,7.761,7.906,7.906,7.761,1100000.0,-1.83,ENBD,7.906,0.0,7.935,8.1789,7.055454545454545e-06,"3,146.21",3.6731,161.836786 +2015-11-15,8.12,8.26,8.27,8.12,1090000.0,-1.93,FAB,8.28,-1.66,8.36,8.5,7.449541284403669e-06,"3,146.21",3.6731,161.836786 +2015-11-16,6.06,6.2,6.3,6.06,3310000.0,-0.82,ADCB,6.11,-5.71,6.382,6.648000000000001,1.8308157099697884e-06,"3,174.27",3.6726,163.651056 +2015-11-16,4.795,4.763,4.82,4.763,5380000.0,0.84,DIB,4.755,-2.82,4.875,4.9725,8.912639405204461e-07,"3,174.27",3.6726,163.651056 +2015-11-16,7.896,7.858,7.896,7.858,103720.0,1.74,ENBD,7.761,-1.83,7.903999999999999,8.122,7.612803702275357e-05,"3,174.27",3.6726,163.651056 +2015-11-16,8.0,8.1,8.2,8.0,2360000.0,-1.48,FAB,8.12,-1.93,8.26,8.427,3.3898305084745763e-06,"3,174.27",3.6726,163.651056 +2015-11-17,6.15,6.11,6.2,6.11,3210000.0,1.49,ADCB,6.06,-0.82,6.266,6.5409999999999995,1.9158878504672898e-06,"3,189.73",3.6731,160.036967 +2015-11-17,4.885,4.812,4.901,4.812,5270000.0,1.88,DIB,4.795,0.84,4.8604,4.9368,9.269449715370019e-07,"3,189.73",3.6731,160.036967 +2015-11-17,7.81,7.858,7.858,7.81,123840.0,-1.09,ENBD,7.896,1.74,7.8557999999999995,8.0401,6.306524547803617e-05,"3,189.73",3.6731,160.036967 +2015-11-17,8.05,8.0,8.16,8.0,328140.0,0.63,FAB,8.0,-1.48,8.174,8.367,2.453221186079113e-05,"3,189.73",3.6731,160.036967 +2015-11-18,6.15,6.15,6.15,6.1,852880.0,0.0,ADCB,6.15,1.49,6.1899999999999995,6.465999999999999,7.210862020448364e-06,"3,180.77",3.6728,162.117392 +2015-11-18,4.852,4.877,4.877,4.795,1610000.0,-0.68,DIB,4.885,1.88,4.836,4.919700000000001,3.013664596273292e-06,"3,180.77",3.6728,162.117392 +2015-11-18,8.1,8.05,8.11,8.05,214300.0,0.62,FAB,8.05,0.63,8.110000000000001,8.306999999999999,3.7797480167988796e-05,"3,180.77",3.6728,162.117392 +2015-11-19,6.35,6.16,6.35,6.16,3120000.0,3.25,ADCB,6.15,0.0,6.164,6.411,2.0352564102564103e-06,"3,273.30",3.6731,162.277558 +2015-11-19,5.08,4.877,5.08,4.86,5990000.0,4.7,DIB,4.852,-0.68,4.8734,4.9173,8.480801335559266e-07,"3,273.30",3.6731,162.277558 +2015-11-19,7.906,7.79,7.906,7.79,227550.0,1.23,ENBD,7.81,-1.09,7.8557999999999995,7.9871,3.474401230498791e-05,"3,273.30",3.6731,162.277558 +2015-11-19,8.24,8.08,8.59,8.08,774890.0,1.73,FAB,8.1,0.62,8.102,8.271,1.063376737343365e-05,"3,273.30",3.6731,162.277558 +2015-11-22,6.38,6.31,6.45,6.31,272620.0,0.47,ADCB,6.35,3.25,6.218,6.374,2.340253833174382e-05,"3,289.74",3.6731,162.277558 +2015-11-22,5.039,5.08,5.088,5.023,1820000.0,-0.81,DIB,5.08,4.7,4.9302,4.9246,2.7686813186813186e-06,"3,289.74",3.6731,162.277558 +2015-11-22,8.186,7.81,8.186,7.81,7820.0,3.54,ENBD,7.906,1.23,7.9117999999999995,7.9765,0.0010468030690537085,"3,289.74",3.6731,162.277558 +2015-11-22,8.5,8.4,8.6,8.37,501770.0,3.16,FAB,8.24,1.73,8.178,8.269,1.6940032285708592e-05,"3,289.74",3.6731,162.277558 +2015-11-23,6.3,6.3,6.35,6.3,1550000.0,-1.25,ADCB,6.38,0.47,6.266,6.324,4.064516129032258e-06,"3,255.14",3.6729,164.656107 +2015-11-23,4.999,5.023,5.055,4.999,2600000.0,-0.79,DIB,5.039,-0.81,4.970999999999999,4.923,1.9226923076923075e-06,"3,255.14",3.6729,164.656107 +2015-11-23,8.5,8.5,8.6,8.5,638200.0,0.0,FAB,8.5,3.16,8.278,8.269,1.33187088686932e-05,"3,255.14",3.6729,164.656107 +2015-11-24,6.28,6.3,6.35,6.28,1970000.0,-0.32,ADCB,6.3,-1.25,6.292,6.279000000000001,3.187817258883249e-06,"3,209.21",3.6731,169.403372 +2015-11-24,4.974,4.999,5.039,4.942,3250000.0,-0.5,DIB,4.999,-0.79,4.9888,4.9246,1.5304615384615385e-06,"3,209.21",3.6731,169.403372 +2015-11-24,8.002,8.051,8.06,8.002,306210.0,-2.25,ENBD,8.186,3.54,7.959999999999999,7.9475,2.6132392802325205e-05,"3,209.21",3.6731,169.403372 +2015-11-24,8.6,8.53,8.73,8.53,964570.0,1.18,FAB,8.5,0.0,8.388,8.281,8.915889982064546e-06,"3,209.21",3.6731,169.403372 +2015-11-25,6.35,6.27,6.35,6.25,678300.0,1.11,ADCB,6.28,-0.32,6.332,6.261,9.361639392599145e-06,"3,214.52",3.673,169.58241 +2015-11-25,5.039,4.974,5.039,4.95,2320000.0,1.31,DIB,4.974,-0.5,5.0262,4.931099999999999,2.1719827586206897e-06,"3,214.52",3.673,169.58241 +2015-11-25,8.002,8.002,8.012,8.002,77200.0,0.0,ENBD,8.002,-2.25,7.981199999999999,7.9426000000000005,0.00010365284974093265,"3,214.52",3.673,169.58241 +2015-11-25,8.75,8.65,8.75,8.65,716220.0,1.74,FAB,8.6,1.18,8.517999999999999,8.314,1.2216916589874619e-05,"3,214.52",3.673,169.58241 +2015-11-26,6.5,6.3,6.64,6.3,271140.0,2.36,ADCB,6.35,1.11,6.362,6.263,2.397285535147894e-05,"3,204.11",3.6729,166.970034 +2015-11-26,5.088,4.982,5.088,4.982,1400000.0,0.97,DIB,5.039,1.31,5.0278,4.9506,3.6342857142857145e-06,"3,204.11",3.6729,166.970034 +2015-11-26,7.906,8.002,8.099,7.906,240510.0,-1.2,ENBD,8.002,0.0,8.000399999999999,7.928100000000001,3.287181406178537e-05,"3,204.11",3.6729,166.970034 +2015-11-26,8.65,8.67,8.67,8.62,565010.0,-1.14,FAB,8.75,1.74,8.6,8.351,1.530946354931771e-05,"3,204.11",3.6729,166.970034 +2015-11-29,6.45,6.33,6.59,6.33,1090000.0,-0.77,ADCB,6.5,2.36,6.3759999999999994,6.297,5.917431192660551e-06,"3,193.13",3.6729,166.970034 +2015-11-29,5.023,5.007,5.064,5.007,523600.0,-1.28,DIB,5.088,0.97,5.0246,4.9774,9.593200916730328e-06,"3,193.13",3.6729,166.970034 +2015-11-29,7.906,7.925,7.925,7.81,2020000.0,0.0,ENBD,7.906,-1.2,8.000399999999999,7.928100000000001,3.913861386138614e-06,"3,193.13",3.6729,166.970034 +2015-11-29,8.13,8.6,8.6,8.13,838170.0,-6.01,FAB,8.65,-1.14,8.526,8.352,9.699702924227783e-06,"3,193.13",3.6729,166.970034 +2015-11-30,6.25,6.45,6.45,6.23,4820000.0,-3.1,ADCB,6.45,-0.77,6.366,6.316,1.2966804979253112e-06,"3,204.28",3.6731,163.856991 +2015-11-30,5.202,4.999,5.202,4.86,6800000.0,3.56,DIB,5.023,-1.28,5.0652,5.0181,7.65e-07,"3,204.28",3.6731,163.856991 +2015-11-30,7.713,7.81,7.81,7.713,1540000.0,-2.44,ENBD,7.906,0.0,7.905799999999999,7.908799999999999,5.008441558441559e-06,"3,204.28",3.6731,163.856991 +2015-11-30,7.65,8.05,8.16,7.65,3200000.0,-5.9,FAB,8.13,-6.01,8.356,8.317,2.390625e-06,"3,204.28",3.6731,163.856991 +2015-12-06,6.3,6.25,6.38,6.25,4090000.0,0.8,ADCB,6.25,-3.1,6.37,6.3309999999999995,1.5403422982885085e-06,"3,174.34",3.6731,163.856991 +2015-12-06,4.966,5.112,5.112,4.942,4900000.0,-4.54,DIB,5.202,3.56,5.063599999999999,5.0262,1.013469387755102e-06,"3,174.34",3.6731,163.856991 +2015-12-06,7.713,8.195,8.195,7.183,42730.0,0.0,ENBD,7.713,-2.44,7.848000000000001,7.903999999999999,0.00018050549964895857,"3,174.34",3.6731,163.856991 +2015-12-06,8.02,7.85,8.35,7.85,1090000.0,4.84,FAB,7.65,-5.9,8.24,8.314,7.357798165137614e-06,"3,174.34",3.6731,163.856991 +2015-12-07,6.15,6.27,6.3,6.15,2770000.0,-2.38,ADCB,6.3,0.8,6.33,6.331,2.220216606498195e-06,"3,104.17",3.6727,149.589071 +2015-12-07,4.795,4.966,4.982,4.787,9850000.0,-3.44,DIB,4.966,-4.54,5.014799999999999,5.0205,4.868020304568528e-07,"3,104.17",3.6727,149.589071 +2015-12-07,7.704,7.713,7.713,7.704,477110.0,-0.12,ENBD,7.713,0.0,7.7884,7.8848,1.6147219718723145e-05,"3,104.17",3.6727,149.589071 +2015-12-07,8.25,8.05,8.25,8.02,1200000.0,2.87,FAB,8.02,4.84,8.14,8.329,6.875e-06,"3,104.17",3.6727,149.589071 +2015-12-08,5.66,6.16,6.16,5.66,5240000.0,-7.97,ADCB,6.15,-2.38,6.162,6.262,1.0801526717557251e-06,"3,010.64",3.6725,147.85485 +2015-12-08,4.665,4.771,4.771,4.641,6210000.0,-2.71,DIB,4.795,-3.44,4.9302,4.979,7.51207729468599e-07,"3,010.64",3.6725,147.85485 +2015-12-08,7.424,7.569,7.569,7.424,10890.0,-3.63,ENBD,7.704,-0.12,7.692,7.846199999999999,0.0006817263544536273,"3,010.64",3.6725,147.85485 +2015-12-08,8.04,8.16,8.16,8.02,1540000.0,-2.55,FAB,8.25,2.87,8.017999999999999,8.309000000000001,5.22077922077922e-06,"3,010.64",3.6725,147.85485 +2015-12-09,5.74,5.66,5.99,5.66,5080000.0,1.41,ADCB,5.66,-7.97,6.0200000000000005,6.198,1.1299212598425196e-06,"3,000.95",3.673,147.32403 +2015-12-09,4.633,4.714,4.73,4.633,4960000.0,-0.69,DIB,4.665,-2.71,4.8522,4.9384,9.340725806451613e-07,"3,000.95",3.673,147.32403 +2015-12-09,7.212,7.414,7.414,7.135,2270000.0,-2.86,ENBD,7.424,-3.63,7.5531999999999995,7.7768,3.177092511013216e-06,"3,000.95",3.673,147.32403 +2015-12-09,7.9,8.08,8.08,7.9,1310000.0,-1.74,FAB,8.04,-2.55,7.9719999999999995,8.248999999999999,6.030534351145038e-06,"3,000.95",3.673,147.32403 +2015-12-10,5.7,5.71,5.92,5.7,6900000.0,-0.7,ADCB,5.74,1.41,5.91,6.138,8.260869565217392e-07,"2,944.67",3.6729,145.92431699999997 +2015-12-10,4.543,4.673,4.698,4.43,6270000.0,-1.94,DIB,4.633,-0.69,4.7204,4.8928,7.245614035087719e-07,"2,944.67",3.6729,145.92431699999997 +2015-12-10,7.038,7.048,7.048,7.038,28260.0,-2.41,ENBD,7.212,-2.86,7.418200000000001,7.661999999999999,0.0002490445859872612,"2,944.67",3.6729,145.92431699999997 +2015-12-10,8.0,8.01,8.07,7.96,1450000.0,1.27,FAB,7.9,-1.74,8.041999999999998,8.199,5.517241379310345e-06,"2,944.67",3.6729,145.92431699999997 +2015-12-13,5.7,5.65,5.7,5.5,2240000.0,0.0,ADCB,5.7,-0.7,5.79,6.08,2.5446428571428573e-06,"2,882.80",3.6729,145.92431699999997 +2015-12-13,4.405,4.421,4.47,4.308,7680000.0,-3.04,DIB,4.543,-1.94,4.6082,4.8359,5.735677083333334e-07,"2,882.80",3.6729,145.92431699999997 +2015-12-13,6.749,7.231,7.231,6.749,975270.0,-4.11,ENBD,7.038,-2.41,7.225399999999999,7.536700000000001,6.920134936991807e-06,"2,882.80",3.6729,145.92431699999997 +2015-12-13,7.9,7.95,7.95,7.83,944740.0,-1.25,FAB,8.0,1.27,8.018,8.129000000000001,8.362089040370895e-06,"2,882.80",3.6729,145.92431699999997 +2015-12-14,5.7,5.6,5.75,5.54,2780000.0,0.0,ADCB,5.7,0.0,5.7,6.015000000000001,2.0503597122302158e-06,"2,916.00",3.6731,139.283952 +2015-12-14,4.462,4.389,4.503,4.381,4340000.0,1.29,DIB,4.405,-3.04,4.541600000000001,4.7782,1.028110599078341e-06,"2,916.00",3.6731,139.283952 +2015-12-14,6.72,6.739,6.739,6.701,252300.0,-0.43,ENBD,6.749,-4.11,7.0286,7.408500000000001,2.6634958382877527e-05,"2,916.00",3.6731,139.283952 +2015-12-14,7.72,7.88,7.88,7.55,417060.0,-2.28,FAB,7.9,-1.25,7.912000000000001,8.026,1.8510526063396153e-05,"2,916.00",3.6731,139.283952 +2015-12-15,5.5,5.55,5.61,5.5,9030000.0,-3.51,ADCB,5.7,0.0,5.668000000000001,5.915000000000001,6.090808416389812e-07,"2,919.64",3.673,141.22685 +2015-12-15,4.47,4.47,4.535,4.438,5490000.0,0.18,DIB,4.462,1.29,4.502599999999999,4.7164,8.14207650273224e-07,"2,919.64",3.673,141.22685 +2015-12-15,6.46,6.701,6.701,6.171,1590000.0,-3.87,ENBD,6.72,-0.43,6.835800000000001,7.2639,4.062893081761006e-06,"2,919.64",3.673,141.22685 +2015-12-15,7.7,7.8,7.8,7.6,255840.0,-0.26,FAB,7.72,-2.28,7.843999999999999,7.931,3.0096935584740463e-05,"2,919.64",3.673,141.22685 +2015-12-16,5.8,5.5,5.8,5.5,2190000.0,5.45,ADCB,5.5,-3.51,5.68,5.85,2.6484018264840183e-06,"2,985.85",3.6729,136.595151 +2015-12-16,4.552,4.478,4.56,4.478,4730000.0,1.83,DIB,4.47,0.18,4.4864,4.6693,9.62367864693446e-07,"2,985.85",3.6729,136.595151 +2015-12-16,6.749,6.604,6.749,6.604,2440000.0,4.47,ENBD,6.46,-3.87,6.743199999999999,7.1482,2.765983606557377e-06,"2,985.85",3.6729,136.595151 +2015-12-16,7.7,7.69,7.7,7.5,2300000.0,0.0,FAB,7.7,-0.26,7.804,7.888,3.3478260869565216e-06,"2,985.85",3.6729,136.595151 +2015-12-17,5.96,5.85,5.96,5.66,3530000.0,2.76,ADCB,5.8,5.45,5.732,5.821,1.6883852691218131e-06,"3,073.07",3.6729,136.117674 +2015-12-17,4.763,4.584,4.763,4.576,6350000.0,4.64,DIB,4.552,1.83,4.5304,4.6254,7.500787401574804e-07,"3,073.07",3.6729,136.117674 +2015-12-17,6.942,6.768,6.942,6.768,99180.0,2.86,ENBD,6.749,4.47,6.724000000000001,7.0710999999999995,6.999395039322444e-05,"3,073.07",3.6729,136.117674 +2015-12-17,7.8,7.72,7.82,7.65,1520000.0,1.3,FAB,7.7,0.0,7.764,7.9030000000000005,5.131578947368421e-06,"3,073.07",3.6729,136.117674 +2015-12-20,5.9,5.75,5.9,5.75,680600.0,-1.01,ADCB,5.96,2.76,5.772,5.781000000000001,8.668821627975316e-06,"3,026.05",3.6729,136.117674 +2015-12-20,4.706,4.641,4.714,4.592,2090000.0,-1.2,DIB,4.763,4.64,4.5906,4.5994,2.2516746411483254e-06,"3,026.05",3.6729,136.117674 +2015-12-20,6.662,6.662,6.662,6.653,93350.0,-4.03,ENBD,6.942,2.86,6.7066,6.965999999999999,7.136582753079807e-05,"3,026.05",3.6729,136.117674 +2015-12-20,7.71,7.78,7.8,7.71,590430.0,-1.15,FAB,7.8,1.3,7.726000000000001,7.872,1.30582795589655e-05,"3,026.05",3.6729,136.117674 +2015-12-21,6.13,5.87,6.15,5.85,1020000.0,3.9,ADCB,5.9,-1.01,5.858,5.779,6.009803921568627e-06,"3,101.19",3.6731,133.517185 +2015-12-21,4.958,4.657,4.958,4.657,3130000.0,5.35,DIB,4.706,-1.2,4.6898,4.6156999999999995,1.5840255591054313e-06,"3,101.19",3.6731,133.517185 +2015-12-21,6.749,6.682,6.759,6.672,290190.0,1.31,ENBD,6.662,-4.03,6.7124,6.8705,2.325717633274751e-05,"3,101.19",3.6731,133.517185 +2015-12-21,7.9,7.79,7.99,7.69,787560.0,2.46,FAB,7.71,-1.15,7.7620000000000005,7.837000000000001,1.0030981766468587e-05,"3,101.19",3.6731,133.517185 +2015-12-22,6.33,6.1,6.4,6.1,1160000.0,3.26,ADCB,6.13,3.9,6.023999999999999,5.846,5.456896551724138e-06,"3,147.08",3.6731,132.635641 +2015-12-22,4.877,4.877,4.958,4.86,4390000.0,-1.63,DIB,4.958,5.35,4.7712,4.6369,1.1109339407744874e-06,"3,147.08",3.6731,132.635641 +2015-12-22,6.961,6.807,7.038,6.807,385730.0,3.14,ENBD,6.749,1.31,6.812600000000001,6.824199999999999,1.804630181733337e-05,"3,147.08",3.6731,132.635641 +2015-12-22,7.96,7.77,7.96,7.77,508970.0,0.76,FAB,7.9,2.46,7.814,7.829000000000001,1.5639428650018665e-05,"3,147.08",3.6731,132.635641 +2015-12-23,6.35,6.35,6.36,6.18,800970.0,0.32,ADCB,6.33,3.26,6.134,5.907,7.927887436483264e-06,"3,137.32",3.6729,137.21954399999998 +2015-12-23,4.901,4.917,4.917,4.844,1540000.0,0.49,DIB,4.877,-1.63,4.841,4.6637,3.1824675324675325e-06,"3,137.32",3.6729,137.21954399999998 +2015-12-23,7.038,6.961,7.038,6.942,224300.0,1.11,ENBD,6.961,3.14,6.870400000000001,6.8068,3.137761925991975e-05,"3,137.32",3.6729,137.21954399999998 +2015-12-23,7.9,7.96,7.96,7.87,76310.0,-0.75,FAB,7.96,0.76,7.853999999999999,7.829000000000001,0.00010352509500720745,"3,137.32",3.6729,137.21954399999998 +2015-12-27,6.34,6.35,6.35,6.23,264570.0,-0.16,ADCB,6.35,0.32,6.21,5.971,2.3963412329440222e-05,"3,160.92",3.6729,137.21954399999998 +2015-12-27,4.966,4.901,5.031,4.901,5640000.0,1.33,DIB,4.901,0.49,4.881600000000001,4.7059999999999995,8.804964539007092e-07,"3,160.92",3.6729,137.21954399999998 +2015-12-27,7.135,7.135,7.135,7.135,20740.0,1.38,ENBD,7.038,1.11,6.909000000000001,6.8165,0.0003440212150433944,"3,160.92",3.6729,137.21954399999998 +2015-12-27,8.04,7.97,8.04,7.9,132460.0,1.77,FAB,7.9,-0.75,7.902000000000001,7.833,6.0697569077457336e-05,"3,160.92",3.6729,137.21954399999998 +2015-12-28,6.34,6.25,6.35,6.25,1140000.0,0.0,ADCB,6.34,-0.16,6.298,6.035,5.561403508771929e-06,"3,119.40",3.6728,134.49793599999998 +2015-12-28,4.95,4.958,4.966,4.942,2730000.0,-0.32,DIB,4.966,1.33,4.930400000000001,4.7605,1.8131868131868133e-06,"3,119.40",3.6728,134.49793599999998 +2015-12-28,7.086,6.903,7.086,6.903,61210.0,-0.69,ENBD,7.135,1.38,6.9938,6.850200000000001,0.00011576539781081523,"3,119.40",3.6728,134.49793599999998 +2015-12-28,8.01,8.01,8.01,7.95,180640.0,-0.37,FAB,8.04,1.77,7.962000000000001,7.843999999999999,4.434233835252436e-05,"3,119.40",3.6728,134.49793599999998 +2015-12-29,6.45,6.26,6.45,6.22,513000.0,1.74,ADCB,6.34,0.0,6.362,6.109999999999999,1.2573099415204679e-05,"3,134.82",3.6724,138.779996 +2015-12-29,4.942,4.942,4.942,4.877,3950000.0,-0.16,DIB,4.95,-0.32,4.927200000000001,4.8085,1.2511392405063292e-06,"3,134.82",3.6724,138.779996 +2015-12-29,7.038,7.009,7.038,7.0,130500.0,-0.68,ENBD,7.086,-0.69,7.051599999999999,6.882000000000001,5.3931034482758624e-05,"3,134.82",3.6724,138.779996 +2015-12-29,8.0,7.95,8.01,7.95,1120000.0,-0.12,FAB,8.01,-0.37,7.981999999999999,7.872,7.142857142857143e-06,"3,134.82",3.6724,138.779996 +2015-12-30,6.51,6.45,6.51,6.45,1230000.0,0.93,ADCB,6.45,1.74,6.398000000000001,6.211,5.292682926829268e-06,"3,150.25",3.6722,133.88841200000002 +2015-12-30,4.95,4.958,4.982,4.917,1730000.0,0.16,DIB,4.942,-0.16,4.9418,4.8565,2.8612716763005783e-06,"3,150.25",3.6722,133.88841200000002 +2015-12-30,7.376,7.135,7.376,7.038,170400.0,4.8,ENBD,7.038,-0.68,7.134600000000001,6.9736,4.328638497652582e-05,"3,150.25",3.6722,133.88841200000002 +2015-12-30,7.9,8.0,8.04,7.9,408960.0,-1.25,FAB,8.0,-0.12,7.969999999999999,7.891999999999999,1.9317292644757434e-05,"3,150.25",3.6722,133.88841200000002 +2015-12-31,6.59,6.55,6.6,6.44,1030000.0,1.23,ADCB,6.51,0.93,6.446,6.29,6.3980582524271845e-06,"3,151.00",3.6721,136.895888 +2015-12-31,5.023,4.95,5.023,4.934,2540000.0,1.47,DIB,4.95,0.16,4.9662,4.9036,1.97755905511811e-06,"3,151.00",3.6721,136.895888 +2015-12-31,7.135,7.135,7.424,7.086,126330.0,-3.27,ENBD,7.376,4.8,7.154000000000001,7.0122,5.64790627721048e-05,"3,151.00",3.6721,136.895888 +2015-12-31,7.96,7.9,7.96,7.85,539100.0,0.76,FAB,7.9,-1.25,7.981999999999999,7.918000000000001,1.4765349656835466e-05,"3,151.00",3.6721,136.895888 +2016-01-03,4.934,4.909,4.958,4.909,1010000.0,-1.77,DIB,5.023,1.47,4.9598,4.9207,4.8851485148514854e-06,"3,134.98",3.6721,136.895888 +2016-01-03,7.231,7.086,7.231,7.086,71980.0,1.35,ENBD,7.135,-3.27,7.1732,7.0411,0.0001004584606835232,"3,134.98",3.6721,136.895888 +2016-01-03,7.9,7.95,7.95,7.82,57550.0,-0.75,FAB,7.96,0.76,7.954000000000001,7.928,0.0001372719374456994,"3,134.98",3.6721,136.895888 +2016-01-04,6.44,6.46,6.59,6.44,1280000.0,-2.28,ADCB,6.59,1.23,6.465999999999999,6.338,5.03125e-06,"3,084.43",3.6729,136.70533799999998 +2016-01-04,4.86,4.909,4.917,4.86,3330000.0,-1.5,DIB,4.934,-1.77,4.9418,4.936100000000001,1.4594594594594596e-06,"3,084.43",3.6729,136.70533799999998 +2016-01-04,7.135,7.135,7.376,7.135,1950000.0,-1.33,ENBD,7.231,1.35,7.183,7.0884,3.658974358974359e-06,"3,084.43",3.6729,136.70533799999998 +2016-01-04,7.81,7.9,7.95,7.81,435590.0,-1.14,FAB,7.9,-0.75,7.914,7.938,1.7929704538671687e-05,"3,084.43",3.6729,136.70533799999998 +2016-01-05,6.66,6.35,6.66,6.35,1010000.0,3.42,ADCB,6.44,-2.28,6.529999999999999,6.414,6.594059405940594e-06,"3,078.73",3.673,133.77066000000002 +2016-01-05,4.828,4.812,4.86,4.795,2990000.0,-0.66,DIB,4.86,-1.5,4.919,4.9231,1.6147157190635452e-06,"3,078.73",3.673,133.77066000000002 +2016-01-05,7.154,7.135,7.154,7.135,56010.0,0.27,ENBD,7.135,-1.33,7.2062,7.1289,0.0001277271915729334,"3,078.73",3.673,133.77066000000002 +2016-01-05,7.9,7.8,7.9,7.8,221960.0,1.15,FAB,7.81,-1.14,7.894,7.938,3.559199855829879e-05,"3,078.73",3.673,133.77066000000002 +2016-01-06,6.5,6.6,6.75,6.5,2950000.0,-2.4,ADCB,6.66,3.42,6.540000000000001,6.4510000000000005,2.2033898305084744e-06,"3,071.62",3.6728,125.71994399999998 +2016-01-06,4.877,4.844,4.909,4.836,2200000.0,1.01,DIB,4.828,-0.66,4.9044,4.9231,2.2168181818181816e-06,"3,071.62",3.6728,125.71994399999998 +2016-01-06,7.135,7.231,7.231,7.135,365610.0,-0.27,ENBD,7.154,0.27,7.1579999999999995,7.146300000000001,1.9515330543475287e-05,"3,071.62",3.6728,125.71994399999998 +2016-01-06,7.91,7.9,7.91,7.9,383820.0,0.13,FAB,7.9,1.15,7.896000000000001,7.933,2.0608618623313013e-05,"3,071.62",3.6728,125.71994399999998 +2016-01-07,6.03,6.4,6.4,6.03,2480000.0,-7.23,ADCB,6.5,-2.4,6.444,6.421000000000001,2.4314516129032257e-06,"2,966.43",3.6731,123.967125 +2016-01-07,4.633,4.812,4.812,4.633,8210000.0,-5.0,DIB,4.877,1.01,4.8264000000000005,4.8963,5.643118148599269e-07,"2,966.43",3.6731,123.967125 +2016-01-07,6.749,7.115,7.115,6.662,1220000.0,-5.41,ENBD,7.135,-0.27,7.080799999999999,7.117399999999999,5.531967213114754e-06,"2,966.43",3.6731,123.967125 +2016-01-07,7.71,7.56,7.89,7.56,635860.0,-2.53,FAB,7.91,0.13,7.845999999999999,7.914,1.2125310602962917e-05,"2,966.43",3.6731,123.967125 +2016-01-10,5.92,6.03,6.03,5.92,912330.0,-1.82,ADCB,6.03,-7.23,6.31,6.378,6.48888012013197e-06,"2,963.79",3.6731,123.967125 +2016-01-10,4.673,4.673,4.714,4.641,1220000.0,0.86,DIB,4.633,-5.0,4.7741999999999996,4.867,3.830327868852459e-06,"2,963.79",3.6731,123.967125 +2016-01-10,6.845,6.845,6.845,6.845,2590.0,1.42,ENBD,6.749,-5.41,7.0036000000000005,7.0884,0.002642857142857143,"2,963.79",3.6731,123.967125 +2016-01-10,7.56,7.72,7.72,7.54,269140.0,-1.95,FAB,7.71,-2.53,7.7780000000000005,7.866,2.8089470164226794e-05,"2,963.79",3.6731,123.967125 +2016-01-11,5.71,5.9,6.0,5.68,4460000.0,-3.55,ADCB,5.92,-1.82,6.164,6.315,1.2802690582959642e-06,"2,942.24",3.6728,115.87684 +2016-01-11,4.592,4.673,4.673,4.568,7200000.0,-1.73,DIB,4.673,0.86,4.7206,4.8312,6.377777777777778e-07,"2,942.24",3.6728,115.87684 +2016-01-11,6.653,6.749,6.749,6.653,1470000.0,-2.8,ENBD,6.845,1.42,6.9072000000000005,7.0451,4.525850340136054e-06,"2,942.24",3.6728,115.87684 +2016-01-11,7.5,7.5,7.56,7.5,977400.0,-0.79,FAB,7.56,-1.95,7.715999999999999,7.815,7.67341927562922e-06,"2,942.24",3.6728,115.87684 +2016-01-12,5.55,5.6,5.64,5.46,6340000.0,-2.8,ADCB,5.71,-3.55,5.942,6.236,8.753943217665615e-07,"2,920.83",3.6729,113.345694 +2016-01-12,4.535,4.568,4.592,4.462,5030000.0,-1.24,DIB,4.592,-1.73,4.662000000000001,4.7905,9.015904572564612e-07,"2,920.83",3.6729,113.345694 +2016-01-12,6.643,6.662,6.662,6.363,608680.0,-0.15,ENBD,6.653,-2.8,6.805,7.005599999999999,1.0913780640073602e-05,"2,920.83",3.6729,113.345694 +2016-01-12,7.41,7.5,7.5,7.3,359350.0,-1.2,FAB,7.5,-0.79,7.618,7.756,2.0620564908863227e-05,"2,920.83",3.6729,113.345694 +2016-01-13,5.65,5.59,5.73,5.59,3640000.0,1.8,ADCB,5.55,-2.8,5.772,6.156,1.5521978021978023e-06,"2,921.70",3.6729,111.325599 +2016-01-13,4.543,4.56,4.641,4.527,4580000.0,0.18,DIB,4.535,-1.24,4.5952,4.7498,9.919213973799127e-07,"2,921.70",3.6729,111.325599 +2016-01-13,6.739,6.604,6.749,6.604,1770000.0,1.45,ENBD,6.643,-0.15,6.7258,6.9418999999999995,3.8073446327683614e-06,"2,921.70",3.6729,111.325599 +2016-01-13,7.4,7.5,7.78,7.2,366310.0,-0.13,FAB,7.41,-1.2,7.516,7.705999999999999,2.0201468701373156e-05,"2,921.70",3.6729,111.325599 +2016-01-14,5.54,5.65,5.65,5.53,1990000.0,-1.95,ADCB,5.65,1.8,5.674,6.058999999999999,2.78391959798995e-06,"2,815.45",3.6731,113.976293 +2016-01-14,4.413,4.527,4.527,4.389,6430000.0,-2.86,DIB,4.543,0.18,4.5512,4.6888,6.863141524105755e-07,"2,815.45",3.6731,113.976293 +2016-01-14,6.556,6.566,6.739,6.556,101850.0,-2.72,ENBD,6.739,1.45,6.6872,6.884,6.436917034855179e-05,"2,815.45",3.6731,113.976293 +2016-01-14,7.3,7.39,7.39,7.3,142630.0,-1.35,FAB,7.4,-0.13,7.434,7.640000000000001,5.118137839164271e-05,"2,815.45",3.6731,113.976293 +2016-01-17,5.3,5.3,5.3,5.2,2810000.0,-4.33,ADCB,5.54,-1.95,5.55,5.930000000000001,1.886120996441281e-06,"2,684.92",3.6731,113.976293 +2016-01-17,4.226,4.226,4.243,4.064,7010000.0,-4.24,DIB,4.413,-2.86,4.4618,4.618,6.028530670470756e-07,"2,684.92",3.6731,113.976293 +2016-01-17,6.209,6.325,6.363,6.142,2210000.0,-5.29,ENBD,6.556,-2.72,6.56,6.7818,2.8095022624434386e-06,"2,684.92",3.6731,113.976293 +2016-01-17,7.0,7.1,7.27,6.91,1940000.0,-4.11,FAB,7.3,-1.35,7.322,7.55,3.6082474226804126e-06,"2,684.92",3.6731,113.976293 +2016-01-18,5.4,5.44,5.6,5.34,2780000.0,1.89,ADCB,5.3,-4.33,5.488,5.826,1.942446043165468e-06,"2,677.50",3.6731,104.86700499999999 +2016-01-18,4.186,4.21,4.308,4.17,3770000.0,-0.95,DIB,4.226,-4.24,4.380599999999999,4.5506,1.1103448275862068e-06,"2,677.50",3.6731,104.86700499999999 +2016-01-18,6.267,6.508,6.604,6.267,2510000.0,0.93,ENBD,6.209,-5.29,6.4828,6.695,2.4968127490039844e-06,"2,677.50",3.6731,104.86700499999999 +2016-01-18,6.92,7.0,7.3,6.9,408560.0,-1.14,FAB,7.0,-4.11,7.206,7.461,1.6937536714313686e-05,"2,677.50",3.6731,104.86700499999999 +2016-01-19,5.53,5.4,5.74,5.4,2360000.0,2.41,ADCB,5.4,1.89,5.484,5.713,2.343220338983051e-06,"2,765.97",3.6728,105.62972800000001 +2016-01-19,4.3,4.226,4.34,4.226,7640000.0,2.72,DIB,4.186,-0.95,4.333600000000001,4.4978,5.6282722513089e-07,"2,765.97",3.6728,105.62972800000001 +2016-01-19,6.363,6.547,6.556,6.363,2480000.0,1.53,ENBD,6.267,0.93,6.4268,6.615899999999999,2.565725806451613e-06,"2,765.97",3.6728,105.62972800000001 +2016-01-19,7.2,7.0,7.2,7.0,465160.0,4.05,FAB,6.92,-1.14,7.164,7.391,1.5478545016768424e-05,"2,765.97",3.6728,105.62972800000001 +2016-01-20,5.4,5.4,5.49,5.38,2010000.0,-2.35,ADCB,5.53,2.41,5.434,5.603,2.686567164179105e-06,"2,638.76",3.6728,102.39766399999999 +2016-01-20,4.064,4.186,4.186,4.031,10710000.0,-5.49,DIB,4.3,2.72,4.2378,4.4165,3.7945845004668536e-07,"2,638.76",3.6728,102.39766399999999 +2016-01-20,6.219,6.171,6.392,6.122,652100.0,-2.26,ENBD,6.363,1.53,6.3228,6.524299999999999,9.536880846495937e-06,"2,638.76",3.6728,102.39766399999999 +2016-01-20,7.0,7.15,7.25,6.95,925070.0,-2.78,FAB,7.2,4.05,7.0840000000000005,7.3,7.566994930113397e-06,"2,638.76",3.6728,102.39766399999999 +2016-01-21,5.35,5.3,5.42,5.3,2040000.0,-0.93,ADCB,5.4,-2.35,5.396,5.535,2.622549019607843e-06,"2,621.96",3.6727,107.426475 +2016-01-21,4.064,4.064,4.096,4.015,7090000.0,0.0,DIB,4.064,-5.49,4.168,4.3596,5.732016925246827e-07,"2,621.96",3.6727,107.426475 +2016-01-21,6.199,6.074,6.334,6.026,300230.0,-0.32,ENBD,6.219,-2.26,6.251399999999999,6.4693,2.0647503580588214e-05,"2,621.96",3.6727,107.426475 +2016-01-21,6.9,7.0,7.0,6.86,675520.0,-1.43,FAB,7.0,-2.78,7.0040000000000004,7.218999999999999,1.021435338702037e-05,"2,621.96",3.6727,107.426475 +2016-01-24,5.65,5.7,5.8,5.64,898090.0,5.61,ADCB,5.35,-0.93,5.465999999999999,5.508,6.2911289514413926e-06,"2,757.08",3.6727,107.426475 +2016-01-24,4.275,4.348,4.348,4.243,5430000.0,5.19,DIB,4.064,0.0,4.1777999999999995,4.3198,7.872928176795581e-07,"2,757.08",3.6727,107.426475 +2016-01-24,6.412,6.46,6.547,6.315,325410.0,3.44,ENBD,6.199,-0.32,6.292,6.425999999999999,1.970437294490028e-05,"2,757.08",3.6727,107.426475 +2016-01-24,7.17,7.29,7.45,7.05,807940.0,3.91,FAB,6.9,-1.43,7.037999999999999,7.18,8.87442136792336e-06,"2,757.08",3.6727,107.426475 +2016-01-25,5.65,5.6,5.65,5.58,1870000.0,0.0,ADCB,5.65,5.61,5.516,5.502,3.021390374331551e-06,"2,703.90",3.673,112.0265 +2016-01-25,4.186,4.3,4.308,4.153,4620000.0,-2.08,DIB,4.275,5.19,4.1777999999999995,4.2792,9.060606060606061e-07,"2,703.90",3.673,112.0265 +2016-01-25,6.556,6.556,6.556,6.469,766740.0,2.25,ENBD,6.412,3.44,6.3498,6.4163,8.550486475206719e-06,"2,703.90",3.673,112.0265 +2016-01-25,7.01,7.0,7.13,7.0,677900.0,-2.23,FAB,7.17,3.91,7.056,7.131,1.0340758223926832e-05,"2,703.90",3.673,112.0265 +2016-01-26,5.55,5.5,5.55,5.49,1100000.0,-1.77,ADCB,5.65,0.0,5.5200000000000005,5.502000000000001,5.045454545454545e-06,"2,698.43",3.6731,116.80458 +2016-01-26,4.267,4.048,4.267,4.015,4900000.0,1.94,DIB,4.186,-2.08,4.171200000000001,4.2524,8.708163265306123e-07,"2,698.43",3.6731,116.80458 +2016-01-26,6.547,6.537,6.556,6.537,197600.0,-0.14,ENBD,6.556,2.25,6.3866,6.406699999999999,3.3132591093117406e-05,"2,698.43",3.6731,116.80458 +2016-01-26,7.05,7.01,7.15,6.98,769940.0,0.57,FAB,7.01,-2.23,7.026000000000001,7.095000000000001,9.156557653843157e-06,"2,698.43",3.6731,116.80458 +2016-01-27,5.9,5.5,5.9,5.5,2730000.0,6.31,ADCB,5.55,-1.77,5.62,5.527,2.1611721611721614e-06,"2,753.07",3.6728,121.56968 +2016-01-27,4.495,4.308,4.592,4.308,13320000.0,5.34,DIB,4.267,1.94,4.2574,4.2476,3.3746246246246246e-07,"2,753.07",3.6728,121.56968 +2016-01-27,6.749,6.749,6.749,6.749,118840.0,3.09,ENBD,6.547,-0.14,6.4926,6.4077,5.679064288118479e-05,"2,753.07",3.6728,121.56968 +2016-01-28,6.0,5.95,6.0,5.9,4810000.0,1.69,ADCB,5.9,6.31,5.75,5.573,1.2474012474012474e-06,"2,857.24",3.6725,124.46102499999999 +2016-01-28,4.649,4.584,4.649,4.503,12720000.0,3.43,DIB,4.495,5.34,4.3744,4.2712,3.654874213836478e-07,"2,857.24",3.6725,124.46102499999999 +2016-01-28,6.749,6.73,6.749,6.73,96760.0,0.0,ENBD,6.749,3.09,6.6026,6.427,6.974989665150889e-05,"2,857.24",3.6725,124.46102499999999 +2016-01-28,7.38,6.95,7.38,6.9,2610000.0,4.68,FAB,7.05,0.57,7.101999999999999,7.092999999999999,2.8275862068965517e-06,"2,857.24",3.6725,124.46102499999999 +2016-01-31,4.909,4.779,4.95,4.779,14950000.0,5.59,DIB,4.649,3.43,4.5012,4.3395,3.283612040133779e-07,"2,997.77",3.6725,124.46102499999999 +2016-01-31,7.414,6.894,7.414,6.894,218850.0,9.85,ENBD,6.749,0.0,6.803,6.547499999999999,3.3877084761252e-05,"2,997.77",3.6725,124.46102499999999 +2016-01-31,7.67,7.66,7.7,7.5,1660000.0,3.93,FAB,7.38,4.68,7.256,7.13,4.620481927710843e-06,"2,997.77",3.6725,124.46102499999999 +2016-02-01,6.29,6.44,6.45,6.23,12800000.0,4.83,ADCB,6.0,1.69,5.878,5.672,4.9140625e-07,"2,980.04",3.6728,125.75667200000001 +2016-02-01,4.86,4.909,4.917,4.828,9990000.0,-1.0,DIB,4.909,5.59,4.636,4.4069,4.864864864864865e-07,"2,980.04",3.6728,125.75667200000001 +2016-02-01,7.164,7.231,7.52,7.135,2590000.0,-3.37,ENBD,7.414,9.85,6.9246,6.6372,2.7660231660231658e-06,"2,980.04",3.6728,125.75667200000001 +2016-02-01,7.97,7.67,7.97,7.5,1280000.0,3.91,FAB,7.67,3.93,7.4159999999999995,7.226999999999999,6.2265625e-06,"2,980.04",3.6728,125.75667200000001 +2016-02-02,6.32,6.29,6.42,6.13,3780000.0,0.48,ADCB,6.29,4.83,6.012,5.764,1.671957671957672e-06,"2,970.36",3.6728,120.174016 +2016-02-02,4.771,4.795,4.86,4.771,7140000.0,-1.83,DIB,4.86,-1.0,4.7368,4.454,6.682072829131652e-07,"2,970.36",3.6728,120.174016 +2016-02-02,7.135,7.164,7.231,7.125,164140.0,-0.4,ENBD,7.164,-3.37,7.042199999999999,6.7143999999999995,4.34689898866821e-05,"2,970.36",3.6728,120.174016 +2016-02-02,7.75,7.9,8.01,7.75,853020.0,-2.76,FAB,7.97,3.91,7.564,7.31,9.085367283299337e-06,"2,970.36",3.6728,120.174016 +2016-02-03,6.25,6.16,6.31,6.16,2920000.0,-1.11,ADCB,6.32,0.48,6.151999999999999,5.836,2.1404109589041094e-06,"2,975.55",3.6728,128.694912 +2016-02-03,4.755,4.714,4.755,4.673,6680000.0,-0.34,DIB,4.771,-1.83,4.7888,4.5231,7.118263473053892e-07,"2,975.55",3.6728,128.694912 +2016-02-03,7.87,7.81,7.97,7.8,383320.0,1.55,FAB,7.75,-2.76,7.728,7.377,2.0531148909527287e-05,"2,975.55",3.6728,128.694912 +2016-02-04,6.5,6.4,6.51,6.36,2610000.0,4.0,ADCB,6.25,-1.11,6.272,5.946,2.4904214559386975e-06,"3,058.42",3.6729,126.568134 +2016-02-04,4.836,4.836,4.909,4.812,6910000.0,1.7,DIB,4.755,-0.34,4.8262,4.6003,6.998552821997106e-07,"3,058.42",3.6729,126.568134 +2016-02-04,7.231,7.231,7.241,7.135,268000.0,1.35,ENBD,7.135,-0.4,7.138599999999999,6.815600000000001,2.698134328358209e-05,"3,058.42",3.6729,126.568134 +2016-02-04,8.18,7.97,8.2,7.97,509720.0,3.94,FAB,7.87,1.55,7.888,7.494999999999999,1.6048026367417404e-05,"3,058.42",3.6729,126.568134 +2016-02-07,6.5,6.5,6.52,6.45,792940.0,0.0,ADCB,6.5,4.0,6.372,6.061,8.197341539082402e-06,"3,037.33",3.6729,126.568134 +2016-02-07,4.763,4.836,4.852,4.763,3380000.0,-1.51,DIB,4.836,1.7,4.797,4.6491,1.4091715976331361e-06,"3,037.33",3.6729,126.568134 +2016-02-07,7.231,7.231,7.231,7.221,265260.0,0.0,ENBD,7.231,1.35,7.234999999999999,6.9188,2.7260046746588252e-05,"3,037.33",3.6729,126.568134 +2016-02-07,8.18,8.18,8.18,8.18,264770.0,0.0,FAB,8.18,3.94,7.99,7.623,3.089473882992786e-05,"3,037.33",3.6729,126.568134 +2016-02-08,6.52,6.45,6.59,6.45,3250000.0,0.31,ADCB,6.5,0.0,6.418000000000001,6.148000000000001,2.006153846153846e-06,"3,094.78",3.673,120.76824 +2016-02-08,4.86,4.82,4.893,4.795,6300000.0,2.04,DIB,4.763,-1.51,4.797000000000001,4.7165,7.714285714285715e-07,"3,094.78",3.673,120.76824 +2016-02-08,7.472,7.231,7.472,7.231,1310000.0,3.33,ENBD,7.231,0.0,7.246600000000001,7.024799999999999,5.70381679389313e-06,"3,094.78",3.673,120.76824 +2016-02-08,8.09,8.18,8.18,8.09,264150.0,-1.1,FAB,8.18,0.0,8.014,7.715000000000001,3.062653795192126e-05,"3,094.78",3.673,120.76824 +2016-02-09,6.3,6.4,6.4,6.24,1730000.0,-3.37,ADCB,6.52,0.31,6.414,6.213,3.6416184971098264e-06,"3,064.71",3.6731,111.368392 +2016-02-09,4.787,4.771,4.836,4.747,7710000.0,-1.5,DIB,4.86,2.04,4.8002,4.7685,6.20881971465629e-07,"3,064.71",3.6731,111.368392 +2016-02-09,7.135,7.231,7.231,7.135,584070.0,-4.51,ENBD,7.472,3.33,7.2408,7.0827,1.2216001506668721e-05,"3,064.71",3.6731,111.368392 +2016-02-09,7.92,8.08,8.08,7.92,193020.0,-2.1,FAB,8.09,-1.1,8.048,7.806,4.1032017407522536e-05,"3,064.71",3.6731,111.368392 +2016-02-10,6.3,6.27,6.33,6.27,4610000.0,0.0,ADCB,6.3,-3.37,6.4239999999999995,6.287999999999999,1.3665943600867678e-06,"3,060.00",3.673,113.27532000000001 +2016-02-10,4.755,4.714,4.779,4.714,6270000.0,-0.67,DIB,4.787,-1.5,4.8002,4.7945,7.583732057416268e-07,"3,060.00",3.673,113.27532000000001 +2016-02-10,7.135,7.414,7.424,7.038,176460.0,0.0,ENBD,7.135,-4.51,7.2408,7.141500000000001,4.04340927122294e-05,"3,060.00",3.673,113.27532000000001 +2016-02-10,8.1,7.92,8.19,7.85,1040000.0,2.27,FAB,7.92,-2.1,8.094,7.911,7.788461538461538e-06,"3,060.00",3.673,113.27532000000001 +2016-02-11,6.1,6.2,6.3,6.1,1950000.0,-3.17,ADCB,6.3,0.0,6.343999999999999,6.308,3.128205128205128e-06,"2,981.48",3.673,110.41038 +2016-02-11,4.673,4.803,4.803,4.633,6090000.0,-1.72,DIB,4.755,-0.67,4.7676,4.7969,7.673234811165845e-07,"2,981.48",3.673,110.41038 +2016-02-11,7.077,7.077,7.077,7.077,12550.0,-0.81,ENBD,7.135,0.0,7.209999999999999,7.1743,0.0005639043824701195,"2,981.48",3.673,110.41038 +2016-02-11,8.05,8.1,8.1,7.86,462880.0,-0.62,FAB,8.1,2.27,8.068,7.978,1.7391116488074666e-05,"2,981.48",3.673,110.41038 +2016-02-14,6.13,6.16,6.2,6.1,1190000.0,0.49,ADCB,6.1,-3.17,6.2700000000000005,6.321,5.15126050420168e-06,"3,011.47",3.673,110.41038 +2016-02-14,4.714,4.747,4.763,4.698,2080000.0,0.88,DIB,4.673,-1.72,4.7578000000000005,4.7774,2.266346153846154e-06,"3,011.47",3.673,110.41038 +2016-02-14,7.106,7.183,7.183,7.106,204870.0,0.41,ENBD,7.077,-0.81,7.185,7.209999999999999,3.468541026016498e-05,"3,011.47",3.673,110.41038 +2016-02-14,7.83,7.95,7.95,7.83,79400.0,-2.73,FAB,8.05,-0.62,7.997999999999999,7.994,9.861460957178842e-05,"3,011.47",3.673,110.41038 +2016-02-15,6.2,6.19,6.2,6.12,3720000.0,1.14,ADCB,6.13,0.49,6.206,6.311999999999999,1.6666666666666667e-06,"3,003.95",3.6731,122.644809 +2016-02-15,4.69,4.698,4.755,4.673,2080000.0,-0.51,DIB,4.714,0.88,4.7238,4.7604,2.2548076923076923e-06,"3,003.95",3.6731,122.644809 +2016-02-15,6.98,6.99,6.99,6.98,89470.0,-1.77,ENBD,7.106,0.41,7.0866,7.1666,7.801497708729183e-05,"3,003.95",3.6731,122.644809 +2016-02-15,8.0,7.99,8.0,7.7,257200.0,2.17,FAB,7.83,-2.73,7.9799999999999995,7.997,3.110419906687403e-05,"3,003.95",3.6731,122.644809 +2016-02-16,6.48,6.28,6.54,6.28,3160000.0,4.52,ADCB,6.2,1.14,6.242,6.328,2.0506329113924053e-06,"3,064.84",3.6731,118.200358 +2016-02-16,4.763,4.738,4.795,4.714,7840000.0,1.56,DIB,4.69,-0.51,4.718999999999999,4.759600000000001,6.075255102040816e-07,"3,064.84",3.6731,118.200358 +2016-02-16,7.135,7.086,7.221,7.086,879640.0,2.22,ENBD,6.98,-1.77,7.0866,7.1637,8.111272793415487e-06,"3,064.84",3.6731,118.200358 +2016-02-16,8.0,8.0,8.06,7.88,721690.0,0.0,FAB,8.0,2.17,7.9959999999999996,8.022,1.1085091936981252e-05,"3,064.84",3.6731,118.200358 +2016-02-17,6.6,6.43,6.6,6.4,2710000.0,1.85,ADCB,6.48,4.52,6.302,6.363,2.4354243542435424e-06,"3,057.21",3.673,126.7185 +2016-02-17,4.812,4.755,4.812,4.738,3820000.0,1.03,DIB,4.763,1.56,4.7304,4.7653,1.2596858638743456e-06,"3,057.21",3.673,126.7185 +2016-02-17,7.086,7.086,7.086,7.086,124980.0,-0.69,ENBD,7.135,2.22,7.0768,7.158800000000001,5.6697071531445036e-05,"3,057.21",3.673,126.7185 +2016-02-17,8.03,7.98,8.03,7.98,324030.0,0.37,FAB,8.0,0.0,7.981999999999999,8.038,2.4781656019504363e-05,"3,057.21",3.673,126.7185 +2016-02-18,6.7,6.6,6.72,6.59,4280000.0,1.52,ADCB,6.6,1.85,6.422,6.383,1.5654205607476636e-06,"3,092.89",3.6731,125.913868 +2016-02-18,4.893,4.844,4.909,4.844,9880000.0,1.68,DIB,4.812,1.03,4.7744,4.771,4.95242914979757e-07,"3,092.89",3.6731,125.913868 +2016-02-18,7.038,7.125,7.135,7.038,1750000.0,-0.68,ENBD,7.086,-0.69,7.069,7.1395,4.021714285714286e-06,"3,092.89",3.6731,125.913868 +2016-02-18,8.15,8.0,8.17,8.0,1160000.0,1.49,FAB,8.03,0.37,8.001999999999999,8.035,7.025862068965518e-06,"3,092.89",3.6731,125.913868 +2016-02-21,6.7,6.69,6.7,6.68,2640000.0,0.0,ADCB,6.7,1.52,6.536,6.4030000000000005,2.537878787878788e-06,"3,093.90",3.6731,125.913868 +2016-02-21,4.893,4.893,4.893,4.86,3360000.0,0.0,DIB,4.893,1.68,4.8102,4.784000000000001,1.45625e-06,"3,093.90",3.6731,125.913868 +2016-02-21,6.99,7.038,7.058,6.99,2470000.0,-0.68,ENBD,7.038,-0.68,7.0458,7.115399999999999,2.8299595141700405e-06,"3,093.90",3.6731,125.913868 +2016-02-21,8.11,7.91,8.11,7.91,291270.0,-0.49,FAB,8.15,1.49,8.058,8.028,2.7843581556631303e-05,"3,093.90",3.6731,125.913868 +2016-02-22,6.78,6.7,6.8,6.7,5280000.0,1.19,ADCB,6.7,0.0,6.651999999999999,6.428999999999999,1.2840909090909092e-06,"3,170.27",3.673,127.41636999999999 +2016-02-22,5.072,4.917,5.072,4.901,16660000.0,3.66,DIB,4.893,0.0,4.8866,4.805200000000001,3.044417767106843e-07,"3,170.27",3.673,127.41636999999999 +2016-02-22,7.058,6.99,7.058,6.99,2220000.0,0.97,ENBD,6.99,-0.68,7.061400000000001,7.074,3.179279279279279e-06,"3,170.27",3.673,127.41636999999999 +2016-02-22,8.1,8.1,8.12,7.97,3310000.0,-0.12,FAB,8.11,-0.49,8.078,8.029,2.447129909365559e-06,"3,170.27",3.673,127.41636999999999 +2016-02-23,6.95,6.85,6.95,6.8,4910000.0,2.51,ADCB,6.78,1.19,6.7459999999999996,6.494,1.4154786150712832e-06,"3,191.81",3.673,122.20071000000002 +2016-02-23,5.145,5.064,5.153,5.023,12130000.0,1.44,DIB,5.072,3.66,4.963,4.840999999999999,4.2415498763396534e-07,"3,191.81",3.673,122.20071000000002 +2016-02-23,7.241,7.231,7.327,7.231,371310.0,2.59,ENBD,7.058,0.97,7.082600000000001,7.0846,1.950122539118257e-05,"3,191.81",3.673,122.20071000000002 +2016-02-23,8.13,8.15,8.15,8.08,118460.0,0.37,FAB,8.1,-0.12,8.104000000000001,8.05,6.863076143846024e-05,"3,191.81",3.673,122.20071000000002 +2016-02-24,6.88,6.88,6.9,6.8,2050000.0,-1.01,ADCB,6.95,2.51,6.802000000000001,6.552000000000001,3.3560975609756096e-06,"3,137.34",3.6731,126.39137099999998 +2016-02-24,5.023,5.12,5.12,4.99,10920000.0,-2.37,DIB,5.145,1.44,5.0052,4.8678,4.5998168498168497e-07,"3,137.34",3.6731,126.39137099999998 +2016-02-24,7.038,6.951,7.183,6.942,1810000.0,-2.8,ENBD,7.241,2.59,7.073,7.0748999999999995,3.888397790055249e-06,"3,137.34",3.6731,126.39137099999998 +2016-02-24,8.0,8.06,8.15,8.0,373230.0,-1.6,FAB,8.13,0.37,8.098,8.040000000000001,2.143450419312488e-05,"3,137.34",3.6731,126.39137099999998 +2016-02-25,6.78,6.85,6.85,6.71,1840000.0,-1.45,ADCB,6.88,-1.01,6.818,6.62,3.6847826086956524e-06,"3,124.07",3.6732,129.627228 +2016-02-25,5.072,5.072,5.096,5.031,5210000.0,0.98,DIB,5.023,-2.37,5.0409999999999995,4.9077,9.735124760076775e-07,"3,124.07",3.6732,129.627228 +2016-02-25,6.942,6.942,6.98,6.942,1130000.0,-1.36,ENBD,7.038,-2.8,7.0538,7.061400000000001,6.143362831858408e-06,"3,124.07",3.6732,129.627228 +2016-02-25,8.06,8.02,8.14,8.01,339000.0,0.75,FAB,8.0,-1.6,8.080000000000002,8.041,2.377581120943953e-05,"3,124.07",3.6732,129.627228 +2016-02-28,6.8,6.8,6.81,6.75,1120000.0,0.29,ADCB,6.78,-1.45,6.837999999999999,6.687,6.071428571428571e-06,"3,176.63",3.6732,129.627228 +2016-02-28,5.12,5.12,5.12,5.08,3480000.0,0.95,DIB,5.072,0.98,5.086399999999999,4.948300000000001,1.471264367816092e-06,"3,176.63",3.6732,129.627228 +2016-02-28,6.942,6.942,6.98,6.942,261870.0,0.0,ENBD,6.942,-1.36,7.044199999999999,7.045,2.6509336693779356e-05,"3,176.63",3.6732,129.627228 +2016-02-28,8.12,8.1,8.12,8.1,102800.0,0.74,FAB,8.06,0.75,8.082,8.07,7.898832684824902e-05,"3,176.63",3.6732,129.627228 +2016-02-29,6.8,6.8,6.9,6.79,4580000.0,0.0,ADCB,6.8,0.29,6.8420000000000005,6.747,1.4847161572052401e-06,"3,239.70",3.6731,132.12140699999998 +2016-02-29,5.194,5.12,5.194,5.08,8210000.0,1.45,DIB,5.12,0.95,5.110799999999999,4.9987,6.326431181485992e-07,"3,239.70",3.6731,132.12140699999998 +2016-02-29,6.99,7.038,7.038,6.845,1890000.0,0.69,ENBD,6.942,0.0,7.0306,7.046000000000001,3.6984126984126987e-06,"3,239.70",3.6731,132.12140699999998 +2016-02-29,8.2,8.12,8.24,8.12,1480000.0,0.99,FAB,8.12,0.74,8.102,8.09,5.54054054054054e-06,"3,239.70",3.6731,132.12140699999998 +2016-03-01,7.0,6.83,7.0,6.83,2470000.0,2.94,ADCB,6.8,0.0,6.851999999999999,6.7989999999999995,2.8340080971659917e-06,"3,287.02",3.673,135.20313000000002 +2016-03-01,5.129,5.185,5.21,5.129,11710000.0,-1.25,DIB,5.194,1.45,5.1076,5.035299999999999,4.3800170794192994e-07,"3,287.02",3.673,135.20313000000002 +2016-03-01,7.038,7.038,7.038,7.038,808490.0,0.69,ENBD,6.99,0.69,6.99,7.0363,8.705116946406264e-06,"3,287.02",3.673,135.20313000000002 +2016-03-01,8.35,8.15,8.42,8.15,1880000.0,1.83,FAB,8.2,0.99,8.145999999999999,8.125,4.441489361702127e-06,"3,287.02",3.673,135.20313000000002 +2016-03-02,6.9,6.9,7.0,6.85,4950000.0,-1.43,ADCB,7.0,2.94,6.856,6.828999999999999,1.393939393939394e-06,"3,225.78",3.673,135.64389 +2016-03-02,5.129,5.202,5.218,5.047,9280000.0,0.0,DIB,5.129,-1.25,5.1288,5.067,5.526939655172413e-07,"3,225.78",3.673,135.64389 +2016-03-02,7.038,7.038,7.038,6.894,1310000.0,0.0,ENBD,7.038,0.69,6.99,7.031499999999999,5.372519083969466e-06,"3,225.78",3.673,135.64389 +2016-03-02,8.3,8.25,8.3,8.2,168040.0,-0.6,FAB,8.35,1.83,8.206,8.152000000000001,4.939300166626994e-05,"3,225.78",3.673,135.64389 +2016-03-03,7.05,6.93,7.05,6.88,3560000.0,2.17,ADCB,6.9,-1.43,6.909999999999999,6.864,1.9803370786516855e-06,"3,250.22",3.673,136.15811 +2016-03-03,5.104,5.129,5.137,5.031,12930000.0,-0.49,DIB,5.129,0.0,5.1352,5.0881,3.9474091260634184e-07,"3,250.22",3.673,136.15811 +2016-03-03,7.058,7.038,7.058,7.038,1070000.0,0.28,ENBD,7.038,0.0,7.0132,7.033500000000001,6.5962616822429904e-06,"3,250.22",3.673,136.15811 +2016-03-03,8.55,8.27,8.55,8.12,709380.0,3.01,FAB,8.3,-0.6,8.303999999999998,8.192,1.2052778482618625e-05,"3,250.22",3.673,136.15811 +2016-03-06,7.1,7.07,7.17,7.05,6790000.0,0.71,ADCB,7.05,2.17,6.970000000000001,6.903999999999999,1.0456553755522826e-06,"3,344.18",3.673,136.15811 +2016-03-06,5.177,5.161,5.242,5.104,24130000.0,1.43,DIB,5.104,-0.49,5.146599999999999,5.1165,2.1454620803978448e-07,"3,344.18",3.673,136.15811 +2016-03-06,7.231,7.183,7.231,7.058,1300000.0,2.45,ENBD,7.058,0.28,7.071000000000001,7.057599999999999,5.562307692307692e-06,"3,344.18",3.673,136.15811 +2016-03-06,8.75,8.71,8.75,8.51,1540000.0,2.34,FAB,8.55,3.01,8.43,8.256,5.6818181818181815e-06,"3,344.18",3.673,136.15811 +2016-03-07,7.09,7.02,7.1,6.93,3330000.0,-0.14,ADCB,7.1,0.71,7.0280000000000005,6.935,2.129129129129129e-06,"3,380.55",3.6731,150.00940400000002 +2016-03-07,5.218,5.202,5.291,5.129,15610000.0,0.79,DIB,5.177,1.43,5.1514,5.1311,3.3427290198590646e-07,"3,380.55",3.6731,150.00940400000002 +2016-03-07,7.52,7.0,7.52,7.0,722570.0,4.0,ENBD,7.231,2.45,7.177,7.1038,1.0407296178916921e-05,"3,380.55",3.6731,150.00940400000002 +2016-03-07,8.84,8.77,8.85,8.75,624560.0,1.03,FAB,8.75,2.34,8.558000000000002,8.330000000000002,1.4153964390931215e-05,"3,380.55",3.6731,150.00940400000002 +2016-03-08,7.36,7.1,7.36,7.0,3360000.0,3.81,ADCB,7.09,-0.14,7.1,6.976000000000001,2.1904761904761908e-06,"3,386.23",3.673,145.63445 +2016-03-08,5.283,5.226,5.283,5.21,7970000.0,1.25,DIB,5.218,0.79,5.1822,5.1449,6.628607277289837e-07,"3,386.23",3.673,145.63445 +2016-03-08,7.53,7.52,7.53,7.52,463760.0,0.13,ENBD,7.52,4.0,7.2754,7.1327,1.6236846644816285e-05,"3,386.23",3.673,145.63445 +2016-03-08,8.8,8.8,8.8,8.2,273930.0,-0.45,FAB,8.84,1.03,8.648,8.397,3.212499543679042e-05,"3,386.23",3.673,145.63445 +2016-03-09,7.21,7.28,7.28,7.21,65710.0,-2.04,ADCB,7.36,3.81,7.162000000000001,7.009,0.00010972454725308173,"3,379.72",3.673,150.85011 +2016-03-09,5.267,5.283,5.307,5.202,14180000.0,-0.3,DIB,5.283,1.25,5.2097999999999995,5.169300000000001,3.714386459802539e-07,"3,379.72",3.673,150.85011 +2016-03-09,7.52,7.53,7.53,7.52,440200.0,-0.13,ENBD,7.53,0.13,7.3718,7.180899999999999,1.708314402544298e-05,"3,379.72",3.673,150.85011 +2016-03-09,8.6,8.6,8.6,8.6,4311967.489370318,-2.27,FAB,8.8,-0.45,8.708,8.456999999999999,1.99444917458222e-06,"3,379.72",3.673,150.85011 +2016-03-10,7.34,7.25,7.34,7.23,4500000.0,1.8,ADCB,7.21,-2.04,7.220000000000001,7.065,1.6311111111111111e-06,"3,355.24",3.673,147.10365 +2016-03-10,4.917,4.877,4.974,4.877,10690000.0,-6.65,DIB,5.267,-0.3,5.1724000000000006,5.1537999999999995,4.599625818521983e-07,"3,355.24",3.673,147.10365 +2016-03-10,7.376,7.385,7.385,7.376,195250.0,-1.91,ENBD,7.52,-0.13,7.4354,7.2242999999999995,3.7777208706786175e-05,"3,355.24",3.673,147.10365 +2016-03-10,8.99,8.65,8.99,8.6,663120.0,4.53,FAB,8.6,-2.27,8.796000000000001,8.55,1.3557123899143443e-05,"3,355.24",3.673,147.10365 +2016-03-13,6.9,7.0,7.09,6.83,2860000.0,-5.99,ADCB,7.34,1.8,7.18,7.075,2.4125874125874128e-06,"3,401.03",3.673,147.10365 +2016-03-13,4.787,4.934,4.95,4.787,8030000.0,-2.64,DIB,4.917,-6.65,5.0944,5.1205,5.961394769613947e-07,"3,401.03",3.673,147.10365 +2016-03-13,7.713,7.704,7.713,7.704,347980.0,4.57,ENBD,7.376,-1.91,7.5318,7.301399999999999,2.216506695787114e-05,"3,401.03",3.673,147.10365 +2016-03-13,8.55,8.88,8.88,8.55,63770.0,-4.89,FAB,8.99,4.53,8.756,8.593,0.0001340755841304689,"3,401.03",3.673,147.10365 +2016-03-14,6.7,6.85,6.85,6.64,2480000.0,-2.9,ADCB,6.9,-5.99,7.101999999999999,7.0649999999999995,2.7016129032258067e-06,"3,350.85",3.673,145.19369 +2016-03-14,4.682,4.795,4.795,4.682,8100000.0,-2.19,DIB,4.787,-2.64,4.9872,5.0693,5.780246913580247e-07,"3,350.85",3.673,145.19369 +2016-03-14,7.617,7.617,7.617,7.617,103250.0,-1.24,ENBD,7.713,4.57,7.5512,7.3641000000000005,7.3772397094431e-05,"3,350.85",3.673,145.19369 +2016-03-14,8.56,8.6,8.9,8.56,426320.0,0.12,FAB,8.55,-4.89,8.7,8.629000000000001,2.007881403640458e-05,"3,350.85",3.673,145.19369 +2016-03-15,6.64,6.68,6.68,6.55,1540000.0,-0.9,ADCB,6.7,-2.9,6.958,7.028999999999999,4.311688311688312e-06,"3,321.83",3.6729,142.288146 +2016-03-15,4.698,4.698,4.73,4.649,6730000.0,0.34,DIB,4.682,-2.19,4.8702000000000005,5.0262,6.980683506686479e-07,"3,321.83",3.6729,142.288146 +2016-03-15,7.607,7.626,7.626,7.607,737950.0,-0.13,ENBD,7.617,-1.24,7.566599999999999,7.420999999999999,1.0308286469272986e-05,"3,321.83",3.6729,142.288146 +2016-03-15,8.62,8.66,8.66,8.61,533410.0,0.7,FAB,8.56,0.12,8.664,8.656,1.6160176974559906e-05,"3,321.83",3.6729,142.288146 +2016-03-16,6.38,6.61,6.61,6.35,2010000.0,-3.92,ADCB,6.64,-0.9,6.792,6.976999999999999,3.174129353233831e-06,"3,299.82",3.673,148.13209 +2016-03-16,4.673,4.698,4.698,4.592,8080000.0,-0.53,DIB,4.698,0.34,4.7514,4.9806,5.783415841584158e-07,"3,299.82",3.673,148.13209 +2016-03-16,7.52,7.53,7.53,7.52,372320.0,-1.14,ENBD,7.607,-0.13,7.566599999999999,7.469199999999999,2.019767941555651e-05,"3,299.82",3.673,148.13209 +2016-03-16,8.51,8.76,8.76,8.5,507820.0,-1.28,FAB,8.62,0.7,8.645999999999999,8.677,1.675790634476783e-05,"3,299.82",3.673,148.13209 +2016-03-17,6.85,6.38,6.85,6.36,6040000.0,7.37,ADCB,6.38,-3.92,6.694,6.957000000000001,1.1341059602649005e-06,"3,384.63",3.673,152.57641999999998 +2016-03-17,4.779,4.755,4.803,4.69,13680000.0,2.27,DIB,4.673,-0.53,4.7238,4.9481,3.493421052631579e-07,"3,384.63",3.673,152.57641999999998 +2016-03-17,7.617,7.617,7.617,7.617,70100.0,1.29,ENBD,7.52,-1.14,7.6148,7.525099999999999,0.00010865905848787446,"3,384.63",3.673,152.57641999999998 +2016-03-17,9.3,8.69,9.3,8.51,1120000.0,9.28,FAB,8.51,-1.28,8.708,8.751999999999999,8.30357142857143e-06,"3,384.63",3.673,152.57641999999998 +2016-03-20,6.76,6.85,6.85,6.65,2450000.0,-1.31,ADCB,6.85,7.37,6.6659999999999995,6.923,2.7591836734693877e-06,"3,386.62",3.673,152.57641999999998 +2016-03-20,4.747,4.82,4.836,4.738,3700000.0,-0.67,DIB,4.779,2.27,4.7158,4.9051,1.282972972972973e-06,"3,386.62",3.673,152.57641999999998 +2016-03-20,7.617,7.617,7.617,7.617,155580.0,0.0,ENBD,7.617,1.29,7.5956,7.5637,4.8958735055919785e-05,"3,386.62",3.673,152.57641999999998 +2016-03-20,9.14,9.15,9.2,8.65,1060000.0,-1.72,FAB,9.3,9.28,8.826,8.791,8.622641509433963e-06,"3,386.62",3.673,152.57641999999998 +2016-03-21,6.83,6.76,6.9,6.76,3740000.0,1.04,ADCB,6.76,-1.31,6.692,6.897,1.8262032085561497e-06,"3,378.63",3.6728,152.568112 +2016-03-21,4.706,4.747,4.795,4.69,5780000.0,-0.86,DIB,4.747,-0.67,4.7206,4.8539,8.141868512110727e-07,"3,378.63",3.6728,152.568112 +2016-03-21,7.617,7.617,7.617,7.617,349530.0,0.0,ENBD,7.617,0.0,7.5956,7.573400000000001,2.179212084799588e-05,"3,378.63",3.6728,152.568112 +2016-03-21,9.2,9.14,9.2,9.1,847780.0,0.66,FAB,9.14,-1.72,8.953999999999999,8.827,1.0851871947911015e-05,"3,378.63",3.6728,152.568112 +2016-03-22,6.82,6.76,6.83,6.69,2540000.0,-0.15,ADCB,6.83,1.04,6.728,6.842999999999999,2.68503937007874e-06,"3,353.20",3.6729,153.490491 +2016-03-22,4.706,4.706,4.755,4.633,3220000.0,0.0,DIB,4.706,-0.86,4.7222,4.796200000000001,1.4614906832298139e-06,"3,353.20",3.6729,153.490491 +2016-03-22,7.569,7.617,7.665,7.569,761260.0,-0.63,ENBD,7.617,0.0,7.587999999999999,7.577299999999999,9.942726532327983e-06,"3,353.20",3.6729,153.490491 +2016-03-22,9.25,9.23,9.29,9.15,1100000.0,0.54,FAB,9.2,0.66,9.08,8.872,8.409090909090909e-06,"3,353.20",3.6729,153.490491 +2016-03-23,6.75,6.81,6.81,6.73,1160000.0,-1.03,ADCB,6.82,-0.15,6.802,6.797,5.81896551724138e-06,"3,351.68",3.6729,148.64226299999999 +2016-03-23,4.698,4.706,4.706,4.608,6700000.0,-0.17,DIB,4.706,0.0,4.727200000000001,4.7393,7.011940298507463e-07,"3,351.68",3.6729,148.64226299999999 +2016-03-23,9.25,9.16,9.25,9.09,780150.0,0.0,FAB,9.25,0.54,9.228,8.937000000000001,1.185669422546946e-05,"3,351.68",3.6729,148.64226299999999 +2016-03-24,6.65,6.82,6.82,6.63,1220000.0,-1.48,ADCB,6.75,-1.03,6.7620000000000005,6.728,5.4508196721311476e-06,"3,318.73",3.6729,148.532076 +2016-03-24,4.657,4.698,4.706,4.608,3420000.0,-0.87,DIB,4.698,-0.17,4.702800000000001,4.713299999999999,1.3616959064327485e-06,"3,318.73",3.6729,148.532076 +2016-03-24,7.52,7.52,7.52,7.511,679570.0,-0.65,ENBD,7.569,-0.63,7.587999999999999,7.577300000000001,1.1065821033889076e-05,"3,318.73",3.6729,148.532076 +2016-03-24,8.9,8.9,8.9,8.68,371420.0,-3.78,FAB,9.25,0.0,9.148,8.928,2.396209143287922e-05,"3,318.73",3.6729,148.532076 +2016-03-27,6.6,6.62,6.62,6.6,96870.0,-0.75,ADCB,6.65,-1.48,6.7299999999999995,6.698,6.813254877671105e-05,"3,279.16",3.6729,148.532076 +2016-03-27,4.617,4.608,4.633,4.584,1810000.0,-0.86,DIB,4.657,-0.87,4.6768,4.6963,2.5508287292817678e-06,"3,279.16",3.6729,148.532076 +2016-03-27,7.617,7.617,7.617,7.617,4311967.489370318,1.29,ENBD,7.52,-0.65,7.587999999999999,7.6014,1.7664789956735783e-06,"3,279.16",3.6729,148.532076 +2016-03-27,8.8,8.7,8.8,8.7,20100.0,-1.12,FAB,8.9,-3.78,9.08,8.953,0.0004378109452736319,"3,279.16",3.6729,148.532076 +2016-03-28,6.36,6.55,6.56,6.34,926240.0,-3.64,ADCB,6.6,-0.75,6.636,6.664,6.86647089307307e-06,"3,266.31",3.6729,147.907683 +2016-03-28,4.592,4.633,4.633,4.535,3060000.0,-0.54,DIB,4.617,-0.86,4.654,4.6873000000000005,1.5006535947712418e-06,"3,266.31",3.6729,147.907683 +2016-03-28,7.569,7.424,7.569,7.424,55730.0,-0.63,ENBD,7.617,1.29,7.5784,7.587000000000001,0.00013581553920689036,"3,266.31",3.6729,147.907683 +2016-03-28,8.69,8.79,8.8,8.51,39750.0,-1.25,FAB,8.8,-1.12,8.978,8.966,0.00021861635220125786,"3,266.31",3.6729,147.907683 +2016-03-29,6.4,6.54,6.54,6.32,1280000.0,0.63,ADCB,6.36,-3.64,6.552000000000001,6.640000000000001,5e-06,"3,275.11",3.6728,143.753392 +2016-03-29,4.592,4.608,4.633,4.552,2810000.0,0.0,DIB,4.592,-0.54,4.6312,4.6767,1.6341637010676156e-06,"3,275.11",3.6728,143.753392 +2016-03-29,7.559,7.52,7.559,7.52,140230.0,-0.13,ENBD,7.569,-0.63,7.566800000000001,7.5812,5.390430007844256e-05,"3,275.11",3.6728,143.753392 +2016-03-29,8.7,8.68,8.7,8.68,100870.0,0.12,FAB,8.69,-1.25,8.868,8.974,8.624962823436105e-05,"3,275.11",3.6728,143.753392 +2016-03-30,6.57,6.4,6.75,6.37,2510000.0,2.66,ADCB,6.4,0.63,6.516,6.659000000000001,2.6175298804780877e-06,"3,324.59",3.6728,144.194128 +2016-03-30,4.747,4.592,4.755,4.592,8630000.0,3.38,DIB,4.592,0.0,4.641,4.6841,5.500579374275782e-07,"3,324.59",3.6728,144.194128 +2016-03-30,7.52,7.559,7.569,7.511,7480000.0,-0.52,ENBD,7.559,-0.13,7.5569999999999995,7.5725,1.0053475935828877e-06,"3,324.59",3.6728,144.194128 +2016-03-30,8.64,8.69,8.69,8.6,373730.0,-0.69,FAB,8.7,0.12,8.746,8.987,2.3118293955529393e-05,"3,324.59",3.6728,144.194128 +2016-03-31,6.7,6.6,6.79,6.59,4760000.0,1.98,ADCB,6.57,2.66,6.526000000000001,6.644,1.407563025210084e-06,"3,355.53",3.6731,145.45476 +2016-03-31,4.82,4.738,4.82,4.698,5830000.0,1.54,DIB,4.747,3.38,4.6735999999999995,4.6882,8.267581475128646e-07,"3,355.53",3.6731,145.45476 +2016-03-31,7.511,7.52,7.569,7.511,372350.0,-0.12,ENBD,7.52,-0.52,7.555200000000001,7.571600000000001,2.0171881294481e-05,"3,355.53",3.6731,145.45476 +2016-03-31,8.74,8.64,8.74,8.64,593400.0,1.16,FAB,8.64,-0.69,8.713999999999999,8.931000000000001,1.4728682170542636e-05,"3,355.53",3.6731,145.45476 +2016-04-03,6.6,6.68,6.68,6.5,183490.0,-1.49,ADCB,6.7,1.98,6.526000000000001,6.628,3.596926263011608e-05,"3,303.23",3.6731,145.45476 +2016-04-03,4.755,4.787,4.787,4.714,1620000.0,-1.35,DIB,4.82,1.54,4.701199999999999,4.689,2.935185185185185e-06,"3,303.23",3.6731,145.45476 +2016-04-03,7.289,7.501,7.501,7.289,122390.0,-2.96,ENBD,7.511,-0.12,7.4896,7.5388,5.9555519241768114e-05,"3,303.23",3.6731,145.45476 +2016-04-03,8.74,8.7,8.75,8.7,110190.0,0.0,FAB,8.74,1.16,8.702,8.891,7.931754242671749e-05,"3,303.23",3.6731,145.45476 +2016-04-04,6.69,6.68,6.69,6.56,1120000.0,1.36,ADCB,6.6,-1.49,6.5920000000000005,6.614,5.973214285714286e-06,"3,378.54",3.673,138.43537 +2016-04-04,4.836,4.73,4.836,4.73,2100000.0,1.7,DIB,4.755,-1.35,4.75,4.702,2.302857142857143e-06,"3,378.54",3.673,138.43537 +2016-04-04,7.52,7.501,7.52,7.501,145310.0,3.17,ENBD,7.289,-2.96,7.4798,7.5291,5.175142798155667e-05,"3,378.54",3.673,138.43537 +2016-04-04,8.87,8.65,8.95,8.65,263730.0,1.49,FAB,8.74,0.0,8.738,8.858,3.363288211428355e-05,"3,378.54",3.673,138.43537 +2016-04-05,6.5,6.69,6.69,6.45,1380000.0,-2.84,ADCB,6.69,1.36,6.612,6.581999999999999,4.710144927536232e-06,"3,369.74",3.673,139.09651 +2016-04-05,4.771,4.82,4.828,4.747,2460000.0,-1.34,DIB,4.836,1.7,4.7858,4.7085,1.939430894308943e-06,"3,369.74",3.673,139.09651 +2016-04-05,8.91,8.87,8.93,8.85,324440.0,0.45,FAB,8.87,1.49,8.78,8.824,2.7462704968561214e-05,"3,369.74",3.673,139.09651 +2016-04-06,6.32,6.59,6.59,6.32,1960000.0,-2.77,ADCB,6.5,-2.84,6.562,6.539,3.2244897959183677e-06,"3,351.33",3.6731,146.336304 +2016-04-06,4.771,4.771,4.836,4.771,2820000.0,0.0,DIB,4.771,-1.34,4.7905999999999995,4.7158,1.6918439716312056e-06,"3,351.33",3.6731,146.336304 +2016-04-06,7.414,7.511,7.511,7.405,61150.0,-1.41,ENBD,7.52,3.17,7.450799999999999,7.508800000000001,0.00012124284546197874,"3,351.33",3.6731,146.336304 +2016-04-06,8.7,8.82,8.9,8.7,240480.0,-2.36,FAB,8.91,0.45,8.791999999999998,8.769,3.617764471057884e-05,"3,351.33",3.6731,146.336304 +2016-04-07,6.48,6.45,6.51,6.36,1330000.0,2.53,ADCB,6.32,-2.77,6.518000000000001,6.522,4.87218045112782e-06,"3,386.14",3.673,144.82639 +2016-04-07,4.877,4.803,4.877,4.803,4970000.0,2.22,DIB,4.771,0.0,4.802,4.7378,9.812877263581488e-07,"3,386.14",3.673,144.82639 +2016-04-07,7.511,7.424,7.52,7.424,77790.0,1.31,ENBD,7.414,-1.41,7.449,7.503,9.65548270985988e-05,"3,386.14",3.673,144.82639 +2016-04-07,8.95,8.71,8.95,8.71,199890.0,2.87,FAB,8.7,-2.36,8.834,8.774,4.4774626044324375e-05,"3,386.14",3.673,144.82639 +2016-04-10,6.49,6.53,6.53,6.47,1100000.0,0.15,ADCB,6.48,2.53,6.496,6.511,5.9e-06,"3,433.69",3.673,144.82639 +2016-04-10,4.958,4.901,4.974,4.901,11000000.0,1.66,DIB,4.877,2.22,4.8426,4.7719,4.507272727272727e-07,"3,433.69",3.673,144.82639 +2016-04-10,7.53,7.511,7.617,7.511,478640.0,0.25,ENBD,7.511,1.31,7.452800000000001,7.504,1.573207421026241e-05,"3,433.69",3.673,144.82639 +2016-04-10,8.75,8.96,8.96,8.75,200460.0,-2.23,FAB,8.95,2.87,8.836,8.769,4.3649605906415246e-05,"3,433.69",3.673,144.82639 +2016-04-11,6.41,6.49,6.49,6.41,1250000.0,-1.23,ADCB,6.49,0.15,6.44,6.516,5.128e-06,"3,423.91",3.673,157.31459 +2016-04-11,4.917,4.95,4.974,4.917,4530000.0,-0.83,DIB,4.958,1.66,4.8588,4.804399999999999,1.0854304635761589e-06,"3,423.91",3.673,157.31459 +2016-04-11,7.53,7.617,7.617,7.53,15100.0,0.0,ENBD,7.53,0.25,7.5009999999999994,7.4953,0.0004986754966887417,"3,423.91",3.673,157.31459 +2016-04-11,8.67,8.75,8.84,8.67,267260.0,-0.91,FAB,8.75,-2.23,8.796000000000001,8.767,3.244032028736062e-05,"3,423.91",3.673,157.31459 +2016-04-12,6.5,6.49,6.55,6.41,2140000.0,1.4,ADCB,6.41,-1.23,6.44,6.526000000000001,3.0373831775700936e-06,"3,473.82",3.6731,164.150839 +2016-04-12,4.974,4.917,4.982,4.917,5180000.0,1.16,DIB,4.917,-0.83,4.8994,4.8426,9.602316602316603e-07,"3,473.82",3.6731,164.150839 +2016-04-12,7.906,7.52,7.906,7.52,1210000.0,4.99,ENBD,7.53,0.0,7.5782,7.529000000000001,6.5338842975206605e-06,"3,473.82",3.6731,164.150839 +2016-04-12,8.8,8.71,8.8,8.7,88330.0,1.5,FAB,8.67,-0.91,8.774,8.777,9.962640099626402e-05,"3,473.82",3.6731,164.150839 +2016-04-13,6.55,6.54,6.65,6.5,14850000.0,0.77,ADCB,6.5,1.4,6.486,6.523999999999999,4.4107744107744106e-07,"3,501.04",3.673,162.27314 +2016-04-13,4.925,4.99,4.999,4.917,3790000.0,-0.99,DIB,4.974,1.16,4.9302,4.8604,1.2994722955145117e-06,"3,501.04",3.673,162.27314 +2016-04-13,7.81,7.906,7.906,7.81,67520.0,-1.21,ENBD,7.906,4.99,7.6574,7.5541,0.00011566943127962084,"3,501.04",3.673,162.27314 +2016-04-13,8.52,8.8,8.85,8.52,293700.0,-3.18,FAB,8.8,1.5,8.738000000000001,8.764999999999999,2.900919305413687e-05,"3,501.04",3.673,162.27314 +2016-04-14,6.65,6.56,6.69,6.56,4220000.0,1.53,ADCB,6.55,0.77,6.5200000000000005,6.519,1.575829383886256e-06,"3,546.96",3.673,161.02432000000002 +2016-04-14,5.031,4.958,5.039,4.958,11130000.0,2.15,DIB,4.925,-0.99,4.961,4.8815,4.5202156334231804e-07,"3,546.96",3.673,161.02432000000002 +2016-04-14,7.742,7.81,7.81,7.732,135430.0,-0.87,ENBD,7.81,-1.21,7.7036,7.576299999999999,5.716606364911763e-05,"3,546.96",3.673,161.02432000000002 +2016-04-14,8.99,8.67,8.99,8.67,947600.0,5.52,FAB,8.52,-3.18,8.746,8.790000000000001,9.487125369354157e-06,"3,546.96",3.673,161.02432000000002 +2016-04-17,6.83,6.63,6.83,6.63,2120000.0,2.71,ADCB,6.65,1.53,6.587999999999999,6.542,3.221698113207547e-06,"3,521.54",3.673,161.02432000000002 +2016-04-17,4.974,4.999,5.039,4.974,2470000.0,-1.13,DIB,5.031,2.15,4.9642,4.9033999999999995,2.013765182186235e-06,"3,521.54",3.673,161.02432000000002 +2016-04-17,7.713,7.713,7.713,7.713,5190.0,-0.37,ENBD,7.742,-0.87,7.7402,7.596500000000001,0.001486127167630058,"3,521.54",3.673,161.02432000000002 +2016-04-17,8.95,8.84,8.96,8.84,205110.0,-0.44,FAB,8.99,5.52,8.786,8.811,4.3635122617132266e-05,"3,521.54",3.673,161.02432000000002 +2016-04-18,6.8,6.72,6.8,6.63,3450000.0,-0.44,ADCB,6.83,2.71,6.6659999999999995,6.553,1.9710144927536233e-06,"3,525.44",3.673,157.60843 +2016-04-18,4.958,4.925,4.966,4.869,6040000.0,-0.32,DIB,4.974,-1.13,4.9723999999999995,4.9155999999999995,8.208609271523179e-07,"3,525.44",3.673,157.60843 +2016-04-18,7.906,7.327,7.906,7.327,602520.0,2.5,ENBD,7.713,-0.37,7.8153999999999995,7.658199999999999,1.3121556130916816e-05,"3,525.44",3.673,157.60843 +2016-04-18,8.98,8.8,9.0,8.8,917160.0,0.34,FAB,8.95,-0.44,8.847999999999999,8.822,9.79109424745955e-06,"3,525.44",3.673,157.60843 +2016-04-19,6.99,6.83,6.99,6.82,3550000.0,2.79,ADCB,6.8,-0.44,6.764,6.601999999999999,1.9690140845070424e-06,"3,562.94",3.6731,161.726593 +2016-04-19,4.966,4.958,5.015,4.958,3480000.0,0.16,DIB,4.958,-0.32,4.9708,4.9351,1.4270114942528737e-06,"3,562.94",3.6731,161.726593 +2016-04-19,8.099,7.906,8.099,7.906,723830.0,2.44,ENBD,7.906,2.5,7.853999999999999,7.7161,1.1189091361231229e-05,"3,562.94",3.6731,161.726593 +2016-04-19,9.0,8.98,9.0,8.89,704070.0,0.22,FAB,8.98,0.34,8.888,8.831,1.278281989006775e-05,"3,562.94",3.6731,161.726593 +2016-04-20,6.98,6.85,6.98,6.85,2090000.0,-0.14,ADCB,6.99,2.79,6.85,6.668000000000001,3.339712918660287e-06,"3,545.80",3.673,168.2234 +2016-04-20,4.934,4.966,4.974,4.934,3300000.0,-0.64,DIB,4.966,0.16,4.9726,4.9514,1.4951515151515152e-06,"3,545.80",3.673,168.2234 +2016-04-20,7.954,7.954,8.002,7.954,393610.0,-1.79,ENBD,8.099,2.44,7.882799999999999,7.770099999999999,2.0207819923274307e-05,"3,545.80",3.673,168.2234 +2016-04-20,8.9,8.8,8.9,8.75,1340000.0,-1.11,FAB,9.0,0.22,8.964,8.851,6.64179104477612e-06,"3,545.80",3.673,168.2234 +2016-04-21,7.21,6.98,7.21,6.98,3280000.0,3.3,ADCB,6.98,-0.14,6.962000000000001,6.741,2.198170731707317e-06,"3,583.82",3.6731,163.563143 +2016-04-21,4.999,4.966,5.007,4.966,1960000.0,1.32,DIB,4.934,-0.64,4.966200000000001,4.9636000000000005,2.5505102040816325e-06,"3,583.82",3.6731,163.563143 +2016-04-21,8.099,8.099,8.195,8.099,553260.0,1.82,ENBD,7.954,-1.79,7.9542,7.8289,1.4638687054910892e-05,"3,583.82",3.6731,163.563143 +2016-04-21,8.99,8.8,8.99,8.8,417810.0,1.01,FAB,8.9,-1.11,8.963999999999999,8.855,2.151695746870587e-05,"3,583.82",3.6731,163.563143 +2016-04-24,7.16,7.2,7.21,7.1,235400.0,-0.69,ADCB,7.21,3.3,7.0280000000000005,6.808,3.0416312659303316e-05,"3,583.41",3.6731,163.563143 +2016-04-24,5.039,5.023,5.064,5.007,4730000.0,0.8,DIB,4.999,1.32,4.9792,4.9717,1.0653276955602536e-06,"3,583.41",3.6731,163.563143 +2016-04-24,8.099,8.195,8.475,8.099,49500.0,0.0,ENBD,8.099,1.82,8.0314,7.885800000000001,0.00016361616161616162,"3,583.41",3.6731,163.563143 +2016-04-24,8.99,9.0,9.0,8.99,113140.0,0.0,FAB,8.99,1.01,8.972,8.879,7.94590772494255e-05,"3,583.41",3.6731,163.563143 +2016-04-25,7.21,6.97,7.21,6.97,3560000.0,0.7,ADCB,7.16,-0.69,7.110000000000001,6.888000000000001,2.0252808988764045e-06,"3,557.47",3.673,163.37503999999998 +2016-04-25,5.015,4.999,5.023,4.99,2450000.0,-0.48,DIB,5.039,0.8,4.9906,4.9815,2.046938775510204e-06,"3,557.47",3.673,163.37503999999998 +2016-04-25,8.243,8.108,8.243,8.108,1620000.0,1.78,ENBD,8.099,0.0,8.0988,7.9571,5.088271604938272e-06,"3,557.47",3.673,163.37503999999998 +2016-04-25,8.99,8.99,9.0,8.89,938990.0,0.0,FAB,8.99,0.0,8.974,8.911,9.574116870254209e-06,"3,557.47",3.673,163.37503999999998 +2016-04-26,7.15,7.1,7.15,7.05,353210.0,-0.83,ADCB,7.21,0.7,7.142,6.953,2.0242914979757085e-05,"3,563.25",3.673,168.00302000000002 +2016-04-26,5.039,5.039,5.064,5.015,5310000.0,0.48,DIB,5.015,-0.48,5.005199999999999,4.9879999999999995,9.489642184557438e-07,"3,563.25",3.673,168.00302000000002 +2016-04-26,8.099,8.243,8.253,8.099,1110000.0,-1.75,ENBD,8.243,1.78,8.0988,7.9764,7.296396396396396e-06,"3,563.25",3.673,168.00302000000002 +2016-04-26,9.0,8.99,9.0,8.99,101100.0,0.11,FAB,8.99,0.0,8.974,8.931000000000001,8.902077151335312e-05,"3,563.25",3.673,168.00302000000002 +2016-04-27,4.86,5.064,5.129,4.803,22960000.0,-3.55,DIB,5.039,0.48,4.9904,4.9815,2.1167247386759582e-07,"3,506.95",3.6728,173.282704 +2016-04-27,7.896,7.954,8.002,7.858,1000000.0,-2.51,ENBD,8.099,-1.75,8.087200000000001,7.985000000000001,7.896e-06,"3,506.95",3.6728,173.282704 +2016-04-28,6.6,6.6,6.85,6.6,4810000.0,-7.69,ADCB,7.15,-0.83,7.066,6.958,1.372141372141372e-06,"3,491.91",3.673,176.81822 +2016-04-28,4.763,4.755,4.779,4.698,15980000.0,-2.0,DIB,4.86,-3.55,4.943199999999999,4.954700000000001,2.980600750938673e-07,"3,491.91",3.673,176.81822 +2016-04-28,7.973,7.858,7.973,7.858,198740.0,0.98,ENBD,7.896,-2.51,8.062000000000001,8.0081,4.011774177317098e-05,"3,491.91",3.673,176.81822 +2016-04-28,8.88,8.94,8.97,8.8,737470.0,-1.33,FAB,9.0,0.11,8.97,8.967,1.2041167776316325e-05,"3,491.91",3.673,176.81822 +2016-05-01,6.45,6.45,6.46,6.4,1540000.0,-2.27,ADCB,6.6,-7.69,6.914,6.938,4.188311688311688e-06,"3,447.26",3.673,176.81822 +2016-05-01,4.722,4.73,4.747,4.698,3570000.0,-0.86,DIB,4.763,-2.0,4.8798,4.9295,1.3226890756302521e-06,"3,447.26",3.673,176.81822 +2016-05-01,7.858,7.858,7.858,7.858,8150.0,-1.44,ENBD,7.973,0.98,8.0138,8.0226,0.0009641717791411043,"3,447.26",3.673,176.81822 +2016-05-01,8.85,8.78,8.85,8.75,86930.0,-0.34,FAB,8.88,-1.33,8.941999999999998,8.953,0.00010180605084550788,"3,447.26",3.673,176.81822 +2016-05-02,6.25,6.47,6.47,6.11,3080000.0,-3.1,ADCB,6.45,-2.27,6.731999999999999,6.88,2.0292207792207792e-06,"3,385.31",3.673,168.33359 +2016-05-02,4.552,4.714,4.738,4.543,8730000.0,-3.6,DIB,4.722,-0.86,4.7872,4.8889,5.214203894616266e-07,"3,385.31",3.673,168.33359 +2016-05-02,7.906,7.906,7.906,7.906,43560.0,0.61,ENBD,7.858,-1.44,7.9464,8.0226,0.00018149678604224059,"3,385.31",3.673,168.33359 +2016-05-02,8.6,8.61,8.61,8.5,213570.0,-2.82,FAB,8.85,-0.34,8.864,8.918000000000001,4.026782787844735e-05,"3,385.31",3.673,168.33359 +2016-05-03,5.98,6.44,6.44,5.98,3070000.0,-4.32,ADCB,6.25,-3.1,6.486,6.798,1.9478827361563518e-06,"3,324.00",3.6729,165.170313 +2016-05-03,4.552,4.568,4.649,4.511,5070000.0,0.0,DIB,4.552,-3.6,4.6898,4.847499999999999,8.978303747534515e-07,"3,324.00",3.6729,165.170313 +2016-05-03,7.896,7.858,7.954,7.838,800220.0,-0.13,ENBD,7.906,0.61,7.905799999999999,8.0023,9.867286496213542e-06,"3,324.00",3.6729,165.170313 +2016-05-03,8.3,8.41,8.46,8.3,413300.0,-3.49,FAB,8.6,-2.82,8.726,8.85,2.008226469876603e-05,"3,324.00",3.6729,165.170313 +2016-05-04,6.22,5.99,6.22,5.95,5870000.0,4.01,ADCB,5.98,-4.32,6.3,6.721000000000001,1.059625212947189e-06,"3,307.61",3.6729,163.884798 +2016-05-04,4.56,4.552,4.56,4.47,3390000.0,0.18,DIB,4.552,0.0,4.6297999999999995,4.8101,1.3451327433628318e-06,"3,307.61",3.6729,163.884798 +2016-05-04,7.906,7.81,7.906,7.81,222560.0,0.13,ENBD,7.896,-0.13,7.9078,7.9975000000000005,3.552300503235082e-05,"3,307.61",3.6729,163.884798 +2016-05-04,8.3,8.35,8.35,8.27,424500.0,0.0,FAB,8.3,-3.49,8.586,8.78,1.9552414605418142e-05,"3,307.61",3.6729,163.884798 +2016-05-08,6.3,6.22,6.36,6.22,749740.0,1.29,ADCB,6.22,4.01,6.24,6.6530000000000005,8.402913009843412e-06,"3,325.80",3.6729,163.884798 +2016-05-08,4.576,4.592,4.641,4.568,2440000.0,0.35,DIB,4.56,0.18,4.5924,4.767799999999999,1.8754098360655737e-06,"3,325.80",3.6729,163.884798 +2016-05-08,8.3,8.3,8.3,8.3,15870.0,0.0,FAB,8.3,0.0,8.47,8.72,0.0005229993698802774,"3,325.80",3.6729,163.884798 +2016-05-09,6.38,6.3,6.38,6.3,4650000.0,1.27,ADCB,6.3,1.29,6.226,6.57,1.3720430107526882e-06,"3,315.98",3.6731,160.257353 +2016-05-09,4.592,4.625,4.633,4.568,3430000.0,0.35,DIB,4.576,0.35,4.5664,4.7231,1.3387755102040815e-06,"3,315.98",3.6731,160.257353 +2016-05-09,7.906,7.858,7.906,7.858,41490.0,0.0,ENBD,7.906,0.13,7.8944,7.978199999999999,0.0001905519402265606,"3,315.98",3.6731,160.257353 +2016-05-09,8.7,8.3,8.7,8.2,249310.0,4.82,FAB,8.3,0.0,8.44,8.690999999999999,3.48963138261602e-05,"3,315.98",3.6731,160.257353 +2016-05-10,6.23,6.4,6.43,6.23,3030000.0,-2.35,ADCB,6.38,1.27,6.2219999999999995,6.477000000000001,2.0561056105610563e-06,"3,312.37",3.6729,167.190408 +2016-05-10,4.56,4.576,4.608,4.552,2520000.0,-0.7,DIB,4.592,0.35,4.568,4.6776,1.8095238095238093e-06,"3,312.37",3.6729,167.190408 +2016-05-10,8.27,8.3,8.35,8.27,233450.0,-4.94,FAB,8.7,4.82,8.374,8.619000000000002,3.542514457057186e-05,"3,312.37",3.6729,167.190408 +2016-05-11,6.08,6.25,6.25,6.01,3260000.0,-2.41,ADCB,6.23,-2.35,6.242,6.364,1.8650306748466258e-06,"3,328.90",3.6731,174.83956 +2016-05-11,4.592,4.576,4.633,4.56,3100000.0,0.7,DIB,4.56,-0.7,4.576,4.6329,1.481290322580645e-06,"3,328.90",3.6731,174.83956 +2016-05-11,7.81,7.896,7.896,7.81,37910.0,-1.21,ENBD,7.906,0.0,7.8848,7.949299999999999,0.0002060142442627275,"3,328.90",3.6731,174.83956 +2016-05-11,8.26,8.4,8.4,8.26,430740.0,-0.12,FAB,8.27,-4.94,8.366,8.546,1.9176301249013325e-05,"3,328.90",3.6731,174.83956 +2016-05-12,6.01,6.09,6.13,5.99,3580000.0,-1.15,ADCB,6.08,-2.41,6.2,6.25,1.6787709497206703e-06,"3,344.67",3.673,176.59784 +2016-05-12,4.592,4.608,4.617,4.56,2980000.0,0.0,DIB,4.592,0.7,4.5824,4.6061,1.540939597315436e-06,"3,344.67",3.673,176.59784 +2016-05-12,7.867,7.81,7.973,7.81,684800.0,0.73,ENBD,7.81,-1.21,7.877,7.911700000000001,1.148802570093458e-05,"3,344.67",3.673,176.59784 +2016-05-12,8.28,8.28,8.37,8.28,264610.0,0.24,FAB,8.26,-0.12,8.362,8.474,3.1291334416688706e-05,"3,344.67",3.673,176.59784 +2016-05-15,6.08,6.09,6.09,6.0,308010.0,1.16,ADCB,6.01,-1.15,6.156000000000001,6.198,1.973961884354404e-05,"3,304.63",3.673,176.59784 +2016-05-15,4.56,4.617,4.617,4.56,1710000.0,-0.7,DIB,4.592,0.0,4.579199999999999,4.5858,2.6666666666666664e-06,"3,304.63",3.673,176.59784 +2016-05-15,7.858,7.848,7.858,7.848,88160.0,-0.11,ENBD,7.867,0.73,7.869400000000001,7.887599999999999,8.913339382940109e-05,"3,304.63",3.673,176.59784 +2016-05-15,8.39,8.39,8.4,8.31,102640.0,1.33,FAB,8.28,0.24,8.379999999999999,8.425,8.174201091192518e-05,"3,304.63",3.673,176.59784 +2016-05-16,6.0,6.03,6.04,5.98,3670000.0,-1.32,ADCB,6.08,1.16,6.08,6.1530000000000005,1.6348773841961852e-06,"3,290.37",3.673,179.86681 +2016-05-16,4.543,4.56,4.56,4.535,5350000.0,-0.37,DIB,4.56,-0.7,4.5694,4.5679,8.491588785046729e-07,"3,290.37",3.673,179.86681 +2016-05-16,7.906,7.819,7.906,7.819,111500.0,0.61,ENBD,7.858,-0.11,7.869400000000001,7.888599999999999,7.090582959641255e-05,"3,290.37",3.673,179.86681 +2016-05-16,8.37,8.3,8.4,8.3,436760.0,-0.24,FAB,8.39,1.33,8.314,8.377,1.9163842842751164e-05,"3,290.37",3.673,179.86681 +2016-05-17,5.9,6.05,6.05,5.88,2080000.0,-1.67,ADCB,6.0,-1.32,6.014,6.118,2.8365384615384617e-06,"3,301.74",3.6731,181.010368 +2016-05-17,4.503,4.568,4.568,4.503,3350000.0,-0.88,DIB,4.543,-0.37,4.558,4.563,1.344179104477612e-06,"3,301.74",3.6731,181.010368 +2016-05-17,7.954,7.858,7.954,7.858,109630.0,0.61,ENBD,7.906,0.61,7.879,7.886699999999999,7.255313326644166e-05,"3,301.74",3.6731,181.010368 +2016-05-17,8.37,8.4,8.4,8.32,144910.0,0.0,FAB,8.37,-0.24,8.334,8.354,5.775998895866399e-05,"3,301.74",3.6731,181.010368 +2016-05-18,5.89,5.94,5.94,5.88,1180000.0,-0.17,ADCB,5.9,-1.67,5.976000000000001,6.109,4.991525423728813e-06,"3,285.06",3.673,179.71989 +2016-05-18,4.47,4.527,4.527,4.47,3600000.0,-0.73,DIB,4.503,-0.88,4.5336,4.5548,1.2416666666666665e-06,"3,285.06",3.673,179.71989 +2016-05-18,7.858,7.858,7.858,7.858,15450.0,-1.21,ENBD,7.954,0.61,7.888599999999999,7.886699999999999,0.0005086084142394821,"3,285.06",3.673,179.71989 +2016-05-18,8.45,8.33,8.45,8.32,373070.0,0.96,FAB,8.37,0.0,8.372,8.369,2.2649904843595033e-05,"3,285.06",3.673,179.71989 +2016-05-19,5.73,5.92,5.92,5.73,1980000.0,-2.72,ADCB,5.89,-0.17,5.92,6.0600000000000005,2.8939393939393943e-06,"3,229.87",3.6728,179.26936800000001 +2016-05-19,4.389,4.47,4.487,4.389,5340000.0,-1.81,DIB,4.47,-0.73,4.493,4.537699999999999,8.219101123595506e-07,"3,229.87",3.6728,179.26936800000001 +2016-05-19,7.858,7.81,7.858,7.81,610120.0,0.0,ENBD,7.858,-1.21,7.886799999999999,7.8819,1.287943355405494e-05,"3,229.87",3.6728,179.26936800000001 +2016-05-19,8.4,8.39,8.4,8.33,398360.0,-0.59,FAB,8.45,0.96,8.395999999999999,8.379000000000001,2.108645446329953e-05,"3,229.87",3.6728,179.26936800000001 +2016-05-22,5.77,5.74,5.8,5.74,1290000.0,0.7,ADCB,5.73,-2.72,5.8580000000000005,6.007,4.472868217054263e-06,"3,208.52",3.6728,179.26936800000001 +2016-05-22,4.389,4.389,4.405,4.365,2070000.0,0.0,DIB,4.389,-1.81,4.4588,4.519,2.120289855072464e-06,"3,208.52",3.6728,179.26936800000001 +2016-05-22,7.858,7.896,7.896,7.858,31120.0,0.0,ENBD,7.858,0.0,7.886799999999999,7.878099999999999,0.0002525064267352185,"3,208.52",3.6728,179.26936800000001 +2016-05-22,8.14,8.33,8.33,8.14,309290.0,-3.1,FAB,8.4,-0.59,8.346,8.363,2.631834200911766e-05,"3,208.52",3.6728,179.26936800000001 +2016-05-23,5.83,5.8,5.84,5.8,791000.0,1.04,ADCB,5.77,0.7,5.824,5.952,7.370417193426043e-06,"3,216.36",3.6729,177.584715 +2016-05-23,4.47,4.454,4.47,4.421,2920000.0,1.85,DIB,4.389,0.0,4.4441999999999995,4.5068,1.5308219178082192e-06,"3,216.36",3.6729,177.584715 +2016-05-23,7.858,7.858,7.858,7.858,215650.0,0.0,ENBD,7.858,0.0,7.877199999999999,7.873299999999999,3.643867377695339e-05,"3,216.36",3.6729,177.584715 +2016-05-23,8.0,8.2,8.2,8.0,630800.0,-1.72,FAB,8.14,-3.1,8.272,8.293000000000001,1.2682308180088777e-05,"3,216.36",3.6729,177.584715 +2016-05-24,5.92,5.87,5.95,5.87,1650000.0,1.54,ADCB,5.83,1.04,5.828,5.921,3.587878787878788e-06,"3,247.60",3.673,178.54453 +2016-05-24,4.608,4.495,4.673,4.495,11520000.0,3.09,DIB,4.47,1.85,4.465199999999999,4.5116,4e-07,"3,247.60",3.673,178.54453 +2016-05-24,7.896,7.896,7.896,7.896,103720.0,0.48,ENBD,7.858,0.0,7.865599999999999,7.8723,7.612803702275357e-05,"3,247.60",3.673,178.54453 +2016-05-24,8.19,8.24,8.24,8.09,232570.0,2.37,FAB,8.0,-1.72,8.236,8.285,3.5215204024594746e-05,"3,247.60",3.673,178.54453 +2016-05-25,6.04,5.99,6.12,5.97,997990.0,2.03,ADCB,5.92,1.54,5.858,5.917,6.052164851351216e-06,"3,308.77",3.6731,182.699994 +2016-05-25,4.648,4.665,4.665,4.612,5260000.0,0.87,DIB,4.608,3.09,4.5008,4.5172,8.836501901140684e-07,"3,308.77",3.6731,182.699994 +2016-05-25,7.916,7.906,7.916,7.906,676730.0,0.25,ENBD,7.896,0.48,7.8772,7.882899999999999,1.1697427334387423e-05,"3,308.77",3.6731,182.699994 +2016-05-25,8.24,8.21,8.27,8.21,806010.0,0.61,FAB,8.19,2.37,8.193999999999999,8.283,1.0223198223347105e-05,"3,308.77",3.6731,182.699994 +2016-05-26,5.97,6.08,6.13,5.96,1460000.0,-1.16,ADCB,6.04,2.03,5.906,5.912999999999999,4.089041095890411e-06,"3,351.00",3.6731,182.149029 +2016-05-26,4.692,4.674,4.701,4.665,3610000.0,0.95,DIB,4.648,0.87,4.5614,4.5272,1.2997229916897507e-06,"3,351.00",3.6731,182.149029 +2016-05-26,8.195,7.916,8.195,7.906,1230000.0,3.52,ENBD,7.916,0.25,7.944599999999999,7.915699999999999,6.662601626016261e-06,"3,351.00",3.6731,182.149029 +2016-05-26,8.01,8.25,8.25,8.01,130480.0,-2.79,FAB,8.24,0.61,8.116,8.256,6.138871857755978e-05,"3,351.00",3.6731,182.149029 +2016-05-29,6.0,6.1,6.1,6.0,1540000.0,0.5,ADCB,5.97,-1.16,5.952,5.904999999999999,3.896103896103896e-06,"3,360.47",3.6731,182.149029 +2016-05-29,4.826,4.674,4.826,4.674,3680000.0,2.86,DIB,4.692,0.95,4.6488,4.5538,1.3114130434782607e-06,"3,360.47",3.6731,182.149029 +2016-05-29,8.2,8.2,8.2,8.2,8000.0,2.37,FAB,8.01,-2.79,8.128,8.237,0.0010249999999999999,"3,360.47",3.6731,182.149029 +2016-05-30,5.93,6.0,6.0,5.92,665250.0,-1.17,ADCB,6.0,0.5,5.9719999999999995,5.898,8.913942127019917e-06,"3,306.44",3.673,182.76847999999998 +2016-05-30,4.63,4.808,4.808,4.63,8890000.0,-4.06,DIB,4.826,2.86,4.6808,4.5625,5.208098987626547e-07,"3,306.44",3.673,182.76847999999998 +2016-05-30,8.099,8.186,8.388,8.002,164290.0,-1.17,ENBD,8.195,3.52,7.9928,7.9398,4.929697486152535e-05,"3,306.44",3.673,182.76847999999998 +2016-05-30,7.61,8.06,8.06,7.61,274730.0,-7.2,FAB,8.2,2.37,8.05,8.161,2.7699923561314746e-05,"3,306.44",3.673,182.76847999999998 +2016-05-31,5.96,5.95,5.96,5.72,5020000.0,0.51,ADCB,5.93,-1.17,5.9799999999999995,5.904,1.1872509960159362e-06,"3,313.72",3.6731,182.516339 +2016-05-31,4.541,4.621,4.63,4.541,11230000.0,-1.92,DIB,4.63,-4.06,4.6674,4.5663,4.043633125556545e-07,"3,313.72",3.6731,182.516339 +2016-05-31,8.147,8.002,8.147,8.002,687380.0,0.59,ENBD,8.099,-1.17,8.0506,7.9639,1.1852250574645757e-05,"3,313.72",3.6731,182.516339 +2016-05-31,7.8,7.67,7.97,7.66,1320000.0,2.5,FAB,7.61,-7.2,7.9719999999999995,8.104000000000001,5.909090909090909e-06,"3,313.72",3.6731,182.516339 +2016-06-01,5.99,5.96,5.99,5.95,1840000.0,0.5,ADCB,5.96,0.51,5.970000000000001,5.914,3.2554347826086956e-06,"3,315.36",3.673,182.62156 +2016-06-01,4.461,4.55,4.585,4.434,9030000.0,-1.76,DIB,4.541,-1.92,4.630000000000001,4.5653999999999995,4.940199335548173e-07,"3,315.36",3.673,182.62156 +2016-06-01,8.195,8.002,8.195,8.002,77200.0,0.59,ENBD,8.147,0.59,8.1104,7.988000000000001,0.00010615284974093264,"3,315.36",3.673,182.62156 +2016-06-01,7.9,7.83,7.9,7.8,317190.0,1.28,FAB,7.8,2.5,7.903999999999999,8.049000000000001,2.4906207635801885e-05,"3,315.36",3.673,182.62156 +2016-06-02,5.78,5.99,5.99,5.78,1310000.0,-3.51,ADCB,5.99,0.5,5.932,5.9190000000000005,4.4122137404580154e-06,"3,262.97",3.673,183.79692 +2016-06-02,4.407,4.452,4.452,4.372,9750000.0,-1.21,DIB,4.461,-1.76,4.573,4.567200000000001,4.52e-07,"3,262.97",3.673,183.79692 +2016-06-02,7.954,7.954,7.954,7.954,2850.0,-2.94,ENBD,8.195,0.59,8.117999999999999,7.9976,0.002790877192982456,"3,262.97",3.673,183.79692 +2016-06-02,7.75,7.9,7.9,7.75,216810.0,-1.9,FAB,7.9,1.28,7.852000000000001,7.984,3.574558369078917e-05,"3,262.97",3.673,183.79692 +2016-06-05,5.85,5.8,5.85,5.8,383550.0,1.21,ADCB,5.78,-3.51,5.902,5.927,1.5252248728979271e-05,"3,285.27",3.673,183.79692 +2016-06-05,4.487,4.407,4.487,4.363,7650000.0,1.82,DIB,4.407,-1.21,4.5052,4.577,5.865359477124183e-07,"3,285.27",3.673,183.79692 +2016-06-05,7.993,7.954,7.993,7.954,163830.0,0.49,ENBD,7.954,-2.94,8.0776,8.011099999999999,4.878837819691143e-05,"3,285.27",3.673,183.79692 +2016-06-05,7.9,7.65,7.9,7.6,39620.0,1.94,FAB,7.75,-1.9,7.792,7.959999999999999,0.0001993942453306411,"3,285.27",3.673,183.79692 +2016-06-06,5.9,5.84,5.9,5.84,613640.0,0.85,ADCB,5.85,1.21,5.896,5.934,9.614757838472069e-06,"3,279.23",3.673,185.67014999999998 +2016-06-06,4.407,4.47,4.47,4.398,5950000.0,-1.78,DIB,4.487,1.82,4.4606,4.5707,7.40672268907563e-07,"3,279.23",3.673,185.67014999999998 +2016-06-06,8.051,8.002,8.051,8.002,469600.0,0.73,ENBD,7.993,0.49,8.068000000000001,8.0304,1.7144378194207837e-05,"3,279.23",3.673,185.67014999999998 +2016-06-06,7.89,7.85,7.89,7.73,218090.0,-0.13,FAB,7.9,1.94,7.848000000000001,7.949,3.6177724792516846e-05,"3,279.23",3.673,185.67014999999998 +2016-06-07,6.0,5.93,6.0,5.85,1860000.0,1.69,ADCB,5.9,0.85,5.904,5.942,3.225806451612903e-06,"3,327.10",3.673,188.93912 +2016-06-07,4.407,4.452,4.452,4.372,21010000.0,0.0,DIB,4.407,-1.78,4.4338,4.5506,2.0975725844835794e-07,"3,327.10",3.673,188.93912 +2016-06-07,8.195,8.099,8.195,8.099,103720.0,1.79,ENBD,8.051,0.73,8.0776,8.0641,7.901079830312379e-05,"3,327.10",3.673,188.93912 +2016-06-07,8.2,7.8,8.2,7.8,613430.0,3.93,FAB,7.89,-0.13,7.928,7.95,1.3367458389710317e-05,"3,327.10",3.673,188.93912 +2016-06-08,6.19,6.0,6.24,6.0,3140000.0,3.17,ADCB,6.0,1.69,5.944000000000001,5.957,1.9713375796178344e-06,"3,354.46",3.6729,192.86397899999997 +2016-06-08,4.478,4.416,4.478,4.398,22190000.0,1.61,DIB,4.407,0.0,4.4372,4.5336,2.018026137899955e-07,"3,354.46",3.6729,192.86397899999997 +2016-06-08,8.051,8.051,8.051,8.051,466020.0,-1.76,ENBD,8.195,1.79,8.0488,8.079600000000001,1.7276082571563453e-05,"3,354.46",3.6729,192.86397899999997 +2016-06-08,8.37,8.2,8.37,8.15,1520000.0,2.07,FAB,8.2,3.93,8.022,7.962999999999999,5.50657894736842e-06,"3,354.46",3.6729,192.86397899999997 +2016-06-09,6.15,6.1,6.22,6.1,4360000.0,-0.65,ADCB,6.19,3.17,6.018000000000001,5.975,1.4105504587155965e-06,"3,371.00",3.6728,190.80196 +2016-06-09,4.541,4.496,4.55,4.487,25140000.0,1.41,DIB,4.478,1.61,4.464,4.5185,1.806284805091488e-07,"3,371.00",3.6728,190.80196 +2016-06-09,8.002,8.002,8.002,7.993,253520.0,-0.61,ENBD,8.051,-1.76,8.0584,8.0882,3.1563584727043236e-05,"3,371.00",3.6728,190.80196 +2016-06-09,8.2,8.4,8.4,8.16,412110.0,-2.03,FAB,8.37,2.07,8.111999999999998,7.981999999999999,1.989760015529834e-05,"3,371.00",3.6728,190.80196 +2016-06-12,6.09,6.15,6.15,6.02,518380.0,-0.98,ADCB,6.15,-0.65,6.066,5.984,1.1748138431266638e-05,"3,336.10",3.6728,190.80196 +2016-06-12,4.487,4.496,4.514,4.478,4210000.0,-1.19,DIB,4.541,1.41,4.464,4.4846,1.0657957244655583e-06,"3,336.10",3.6728,190.80196 +2016-06-12,8.06,8.1,8.1,8.06,42420.0,-1.71,FAB,8.2,-2.03,8.144,7.967999999999999,0.00019000471475719,"3,336.10",3.6728,190.80196 +2016-06-13,6.0,6.09,6.09,5.97,1020000.0,-1.48,ADCB,6.09,-0.98,6.086,5.9910000000000005,5.882352941176471e-06,"3,323.43",3.673,184.93555 +2016-06-13,4.452,4.496,4.496,4.425,16450000.0,-0.78,DIB,4.487,-1.19,4.473000000000001,4.4668,2.7063829787234045e-07,"3,323.43",3.673,184.93555 +2016-06-13,7.87,8.1,8.1,7.87,113900.0,-2.36,FAB,8.06,-1.71,8.139999999999999,7.994,6.909569798068481e-05,"3,323.43",3.673,184.93555 +2016-06-14,5.95,6.0,6.0,5.95,1290000.0,-0.83,ADCB,6.0,-1.48,6.0760000000000005,5.99,4.612403100775194e-06,"3,329.71",3.673,183.02559 +2016-06-14,4.559,4.452,4.603,4.434,19600000.0,2.4,DIB,4.452,-0.78,4.503400000000001,4.4686,2.3260204081632654e-07,"3,329.71",3.673,183.02559 +2016-06-14,7.906,7.906,7.906,7.906,133110.0,-1.2,ENBD,8.002,-0.61,8.041,8.0593,5.939448576365412e-05,"3,329.71",3.673,183.02559 +2016-06-14,8.1,8.0,8.1,7.88,236890.0,2.92,FAB,7.87,-2.36,8.120000000000001,8.024,3.419308539828612e-05,"3,329.71",3.673,183.02559 +2016-06-15,5.84,6.01,6.01,5.8,3020000.0,-1.85,ADCB,5.95,-0.83,6.006,5.975,1.933774834437086e-06,"3,324.70",3.6731,179.871707 +2016-06-15,4.541,4.585,4.603,4.523,8400000.0,-0.39,DIB,4.559,2.4,4.516,4.4766,5.405952380952381e-07,"3,324.70",3.6731,179.871707 +2016-06-15,7.906,7.906,8.002,7.906,329730.0,0.0,ENBD,7.906,-1.2,8.011999999999999,8.04,2.3977193461316836e-05,"3,324.70",3.6731,179.871707 +2016-06-15,8.22,8.09,8.22,8.01,126620.0,1.48,FAB,8.1,2.92,8.09,8.056000000000001,6.491865424103617e-05,"3,324.70",3.6731,179.871707 +2016-06-16,5.81,5.8,5.81,5.7,4660000.0,-0.51,ADCB,5.84,-1.85,5.938000000000001,5.978,1.2467811158798282e-06,"3,307.72",3.673,173.32887 +2016-06-16,4.487,4.514,4.514,4.478,7470000.0,-1.19,DIB,4.541,-0.39,4.5052,4.4846,6.00669344042838e-07,"3,307.72",3.673,173.32887 +2016-06-16,7.867,7.954,8.002,7.867,134830.0,-0.49,ENBD,7.906,0.0,7.9464,8.012,5.834754876511162e-05,"3,307.72",3.673,173.32887 +2016-06-16,8.0,8.33,8.39,8.0,798310.0,-2.68,FAB,8.22,1.48,8.05,8.081,1.0021169721035689e-05,"3,307.72",3.673,173.32887 +2016-06-19,6.2,5.97,6.3,5.92,7870000.0,6.71,ADCB,5.81,-0.51,5.96,6.013,7.878017789072427e-07,"3,296.69",3.673,173.32887 +2016-06-19,4.523,4.496,4.541,4.478,7510000.0,0.8,DIB,4.487,-1.19,4.5124,4.4882,6.022636484687083e-07,"3,296.69",3.673,173.32887 +2016-06-19,7.858,8.002,8.002,7.858,191880.0,-0.11,ENBD,7.867,-0.49,7.9078,7.978299999999999,4.09526787575568e-05,"3,296.69",3.673,173.32887 +2016-06-19,9.2,8.55,9.2,8.51,4220000.0,15.0,FAB,8.0,-2.68,8.278,8.211,2.180094786729858e-06,"3,296.69",3.673,173.32887 +2016-06-20,6.05,6.2,6.21,6.05,1890000.0,-2.42,ADCB,6.2,6.71,5.97,6.0280000000000005,3.201058201058201e-06,"3,305.94",3.673,186.03745 +2016-06-20,4.514,4.523,4.532,4.496,5950000.0,-0.2,DIB,4.523,0.8,4.5248,4.498900000000001,7.58655462184874e-07,"3,305.94",3.673,186.03745 +2016-06-20,7.906,7.906,7.906,7.906,46670.0,0.61,ENBD,7.858,-0.11,7.888599999999999,7.9735,0.0001694021855581744,"3,305.94",3.673,186.03745 +2016-06-20,9.6,9.79,10.1,9.45,5400000.0,4.35,FAB,9.2,15.0,8.624,8.382,1.7777777777777777e-06,"3,305.94",3.673,186.03745 +2016-06-21,6.18,6.14,6.18,6.08,1250000.0,2.15,ADCB,6.05,-2.42,6.016,6.045999999999999,4.944e-06,"3,343.43",3.6729,185.92219799999998 +2016-06-21,4.567,4.514,4.567,4.478,8250000.0,1.17,DIB,4.514,-0.2,4.5264,4.5149,5.535757575757576e-07,"3,343.43",3.6729,185.92219799999998 +2016-06-21,8.099,8.002,8.099,8.002,143480.0,2.44,ENBD,7.906,0.61,7.927199999999999,7.984100000000001,5.6446891552829665e-05,"3,343.43",3.6729,185.92219799999998 +2016-06-21,9.44,9.5,9.5,9.4,641270.0,-1.67,FAB,9.6,4.35,8.892,8.505999999999998,1.4720788435448407e-05,"3,343.43",3.6729,185.92219799999998 +2016-06-22,6.35,6.18,6.35,6.12,1750000.0,2.75,ADCB,6.18,2.15,6.117999999999999,6.061999999999999,3.6285714285714283e-06,"3,375.87",3.6729,183.204252 +2016-06-22,4.567,4.567,4.567,4.532,3310000.0,0.0,DIB,4.567,1.17,4.5316,4.5238000000000005,1.3797583081570997e-06,"3,375.87",3.6729,183.204252 +2016-06-22,8.099,8.099,8.099,8.099,425250.0,0.0,ENBD,8.099,2.44,7.9658,7.988900000000001,1.9045267489711934e-05,"3,375.87",3.6729,183.204252 +2016-06-22,9.6,9.45,9.6,9.45,1720000.0,1.69,FAB,9.44,-1.67,9.168000000000001,8.629000000000001,5.581395348837209e-06,"3,375.87",3.6729,183.204252 +2016-06-23,6.3,6.25,6.33,6.18,1180000.0,-0.79,ADCB,6.35,2.75,6.215999999999999,6.077,5.3389830508474575e-06,"3,367.64",3.673,186.99242999999998 +2016-06-23,4.559,4.576,4.576,4.532,3450000.0,-0.18,DIB,4.567,0.0,4.546,4.5256,1.3214492753623189e-06,"3,367.64",3.673,186.99242999999998 +2016-06-23,8.022,8.022,8.031,8.022,185140.0,-0.95,ENBD,8.099,0.0,7.9968,7.9716,4.3329372366857514e-05,"3,367.64",3.673,186.99242999999998 +2016-06-23,9.59,9.5,9.59,9.4,1660000.0,-0.1,FAB,9.6,1.69,9.486,8.768,5.77710843373494e-06,"3,367.64",3.673,186.99242999999998 +2016-06-26,6.14,5.97,6.15,5.95,1930000.0,-2.54,ADCB,6.3,-0.79,6.204,6.081999999999999,3.1813471502590672e-06,"3,258.17",3.673,186.99242999999998 +2016-06-26,4.47,4.398,4.487,4.363,11900000.0,-1.95,DIB,4.559,-0.18,4.5354,4.523899999999999,3.7563025210084033e-07,"3,258.17",3.673,186.99242999999998 +2016-06-26,7.838,7.617,7.906,7.617,311800.0,-2.29,ENBD,8.022,-0.95,7.992800000000001,7.9503,2.5137908915971777e-05,"3,258.17",3.673,186.99242999999998 +2016-06-26,9.27,9.05,9.28,9.05,2470000.0,-3.34,FAB,9.59,-0.1,9.5,8.889,3.7530364372469633e-06,"3,258.17",3.673,186.99242999999998 +2016-06-27,6.12,6.14,6.18,6.12,341820.0,-0.33,ADCB,6.14,-2.54,6.218,6.093999999999999,1.790416008425487e-05,"3,285.76",3.673,173.21867999999998 +2016-06-27,4.478,4.461,4.55,4.461,5660000.0,0.18,DIB,4.47,-1.95,4.5282,4.5265,7.911660777385159e-07,"3,285.76",3.673,173.21867999999998 +2016-06-27,7.877,7.877,7.877,7.858,496890.0,0.5,ENBD,7.838,-2.29,7.986999999999999,7.9378,1.5852603191853328e-05,"3,285.76",3.673,173.21867999999998 +2016-06-27,9.3,9.28,9.4,9.2,238420.0,0.32,FAB,9.27,-3.34,9.440000000000001,9.032,3.9006794731985576e-05,"3,285.76",3.673,173.21867999999998 +2016-06-28,5.98,6.15,6.15,5.98,894330.0,-2.29,ADCB,6.12,-0.33,6.178,6.0969999999999995,6.686569834401173e-06,"3,283.92",3.6727,178.41976599999998 +2016-06-28,4.514,4.496,4.55,4.47,5910000.0,0.8,DIB,4.478,0.18,4.5176,4.522,7.637901861252116e-07,"3,283.92",3.6727,178.41976599999998 +2016-06-28,7.877,8.099,8.099,7.877,706160.0,0.0,ENBD,7.877,0.5,7.9426000000000005,7.934899999999999,1.1154695819644272e-05,"3,283.92",3.6727,178.41976599999998 +2016-06-28,9.2,9.3,9.3,9.12,360440.0,-1.08,FAB,9.3,0.32,9.392,9.142,2.552435911663522e-05,"3,283.92",3.6727,178.41976599999998 +2016-06-29,6.05,6.01,6.06,6.0,694850.0,1.17,ADCB,5.98,-2.29,6.117999999999999,6.118,8.706915161545657e-06,"3,271.38",3.673,185.89053 +2016-06-29,4.47,4.541,4.55,4.47,5890000.0,-0.97,DIB,4.514,0.8,4.4982,4.5149,7.589134125636672e-07,"3,271.38",3.673,185.89053 +2016-06-29,7.867,7.877,8.089,7.867,1030000.0,-0.13,ENBD,7.877,0.0,7.8962,7.931,7.637864077669902e-06,"3,271.38",3.673,185.89053 +2016-06-29,9.31,9.28,9.35,9.27,859440.0,1.2,FAB,9.2,-1.08,9.334,9.251000000000001,1.0832635204319091e-05,"3,271.38",3.673,185.89053 +2016-06-30,6.05,6.04,6.05,6.02,1880000.0,0.0,ADCB,6.05,1.17,6.068,6.142,3.2180851063829785e-06,"3,311.10",3.673,182.47464 +2016-06-30,4.55,4.478,4.559,4.478,6930000.0,1.79,DIB,4.47,-0.97,4.4963999999999995,4.5212,6.565656565656566e-07,"3,311.10",3.673,182.47464 +2016-06-30,8.002,7.867,8.128,7.867,3440000.0,1.72,ENBD,7.867,-0.13,7.8922,7.9445,2.3261627906976745e-06,"3,311.10",3.673,182.47464 +2016-06-30,9.66,9.35,9.66,9.35,3510000.0,3.76,FAB,9.31,1.2,9.348,9.417,2.752136752136752e-06,"3,311.10",3.673,182.47464 +2016-07-03,6.28,6.15,6.3,6.15,590780.0,3.8,ADCB,6.05,0.0,6.096,6.15,1.0630014557026305e-05,"3,336.88",3.673,182.47464 +2016-07-03,4.665,4.55,4.674,4.532,11820000.0,2.53,DIB,4.55,1.79,4.5354,4.5354,3.946700507614213e-07,"3,336.88",3.673,182.47464 +2016-07-03,10.05,9.84,10.25,9.84,6550000.0,4.04,FAB,9.66,3.76,9.504,9.501999999999999,1.5343511450381681e-06,"3,336.88",3.673,182.47464 +2016-07-04,6.25,6.38,6.38,6.24,1420000.0,-0.48,ADCB,6.28,3.8,6.122,6.17,4.401408450704226e-06,"3,371.22",3.673,184.0173 +2016-07-04,4.763,4.665,4.808,4.594,16400000.0,2.1,DIB,4.665,2.53,4.5924,4.5603,2.904268292682927e-07,"3,371.22",3.673,184.0173 +2016-07-04,8.012,8.022,8.022,8.012,11410.0,0.12,ENBD,8.002,1.72,7.927000000000001,7.959899999999999,0.0007021910604732691,"3,371.22",3.673,184.0173 +2016-07-04,10.35,10.2,10.35,10.15,2920000.0,2.99,FAB,10.05,4.04,9.714,9.577000000000002,3.5445205479452056e-06,"3,371.22",3.673,184.0173 +2016-07-10,6.2,6.2,6.2,6.18,260150.0,-0.8,ADCB,6.25,-0.48,6.1659999999999995,6.172,2.383240438208726e-05,"3,385.29",3.673,184.0173 +2016-07-10,4.746,4.746,4.808,4.719,3340000.0,-0.36,DIB,4.763,2.1,4.6388,4.5782,1.4209580838323354e-06,"3,385.29",3.673,184.0173 +2016-07-10,7.916,8.051,8.051,7.858,1810000.0,-1.2,ENBD,8.012,0.12,7.9348,7.9609000000000005,4.373480662983426e-06,"3,385.29",3.673,184.0173 +2016-07-10,10.35,10.35,10.35,10.15,2460000.0,0.0,FAB,10.35,2.99,9.944,9.668000000000001,4.207317073170731e-06,"3,385.29",3.673,184.0173 +2016-07-11,6.11,6.2,6.2,6.11,1030000.0,-1.45,ADCB,6.2,-0.8,6.178,6.148000000000001,5.932038834951457e-06,"3,392.90",3.6731,169.880875 +2016-07-11,4.728,4.799,4.799,4.728,4750000.0,-0.38,DIB,4.746,-0.36,4.6904,4.5943,9.953684210526316e-07,"3,392.90",3.6731,169.880875 +2016-07-11,8.012,8.002,8.012,8.002,1740000.0,1.21,ENBD,7.916,-1.2,7.961799999999999,7.9521999999999995,4.604597701149426e-06,"3,392.90",3.6731,169.880875 +2016-07-11,10.0,10.35,10.35,10.0,1870000.0,-3.38,FAB,10.35,0.0,10.082,9.708,5.347593582887701e-06,"3,392.90",3.6731,169.880875 +2016-07-12,6.16,6.11,6.16,6.06,1210000.0,0.82,ADCB,6.11,-1.45,6.2,6.1339999999999995,5.090909090909091e-06,"3,437.51",3.673,178.03031 +2016-07-12,4.79,4.746,4.79,4.701,5050000.0,1.31,DIB,4.728,-0.38,4.7384,4.6174,9.485148514851485e-07,"3,437.51",3.673,178.03031 +2016-07-12,8.051,8.022,8.051,8.022,305970.0,0.49,ENBD,8.012,1.21,7.998600000000001,7.9474,2.6313037225871816e-05,"3,437.51",3.673,178.03031 +2016-07-12,10.1,10.05,10.1,9.95,2960000.0,1.0,FAB,10.0,-3.38,10.169999999999998,9.759,3.4121621621621622e-06,"3,437.51",3.673,178.03031 +2016-07-13,6.02,6.19,6.2,6.02,2190000.0,-2.27,ADCB,6.16,0.82,6.148000000000001,6.122000000000001,2.7488584474885845e-06,"3,483.94",3.673,169.91298 +2016-07-13,4.95,4.808,4.968,4.79,16820000.0,3.34,DIB,4.79,1.31,4.7954,4.6654,2.942925089179548e-07,"3,483.94",3.673,169.91298 +2016-07-13,8.195,8.195,8.195,8.099,1410000.0,1.79,ENBD,8.051,0.49,8.0372,7.964700000000001,5.812056737588653e-06,"3,483.94",3.673,169.91298 +2016-07-13,10.05,10.1,10.1,9.95,1680000.0,-0.5,FAB,10.1,1.0,10.17,9.837,5.982142857142858e-06,"3,483.94",3.673,169.91298 +2016-07-14,6.1,6.1,6.1,6.01,2300000.0,1.33,ADCB,6.02,-2.27,6.118,6.12,2.652173913043478e-06,"3,471.90",3.6731,173.994747 +2016-07-14,4.852,4.861,4.933,4.781,21750000.0,-1.98,DIB,4.95,3.34,4.8132,4.7028,2.2308045977011495e-07,"3,471.90",3.6731,173.994747 +2016-07-14,8.176,8.186,8.186,8.176,91130.0,-0.23,ENBD,8.195,1.79,8.07,7.9985,8.971798529573138e-05,"3,471.90",3.6731,173.994747 +2016-07-14,10.0,10.05,10.05,9.92,858350.0,-0.5,FAB,10.05,-0.5,10.1,9.907,1.1650259218267606e-05,"3,471.90",3.6731,173.994747 +2016-07-17,6.11,6.04,6.13,6.04,738100.0,0.16,ADCB,6.1,1.33,6.1,6.133000000000001,8.278011109605744e-06,"3,488.27",3.6731,173.994747 +2016-07-17,4.808,4.843,4.852,4.799,9540000.0,-0.91,DIB,4.852,-1.98,4.8256,4.7322,5.039832285115304e-07,"3,488.27",3.6731,173.994747 +2016-07-17,8.195,8.195,8.195,8.176,186690.0,0.23,ENBD,8.176,-0.23,8.1258,8.0303,4.38962986769511e-05,"3,488.27",3.6731,173.994747 +2016-07-17,10.05,9.98,10.05,9.98,479420.0,0.5,FAB,10.0,-0.5,10.040000000000001,9.992,2.0962830086354346e-05,"3,488.27",3.6731,173.994747 +2016-07-18,4.897,4.817,4.897,4.799,19150000.0,1.85,DIB,4.808,-0.91,4.8594,4.7749,2.5571801566579634e-07,"3,535.20",3.673,172.48408 +2016-07-18,8.195,8.195,8.195,8.186,1250000.0,0.0,ENBD,8.195,0.23,8.162400000000002,8.062100000000001,6.556e-06,"3,535.20",3.673,172.48408 +2016-07-18,10.05,10.0,10.05,9.9,1170000.0,0.0,FAB,10.05,0.5,10.05,10.065999999999999,8.58974358974359e-06,"3,535.20",3.673,172.48408 +2016-07-19,6.2,6.06,6.21,6.06,3270000.0,1.47,ADCB,6.11,0.16,6.118,6.148,1.8960244648318043e-06,"3,526.16",3.6729,171.377514 +2016-07-19,4.852,4.897,4.897,4.826,6960000.0,-0.92,DIB,4.897,1.85,4.8718,4.8051,6.971264367816092e-07,"3,526.16",3.6729,171.377514 +2016-07-19,8.214,8.195,8.214,8.195,60170.0,0.23,ENBD,8.195,0.0,8.195,8.0968,0.00013651321256440087,"3,526.16",3.6729,171.377514 +2016-07-19,10.0,9.95,10.0,9.9,1410000.0,-0.5,FAB,10.05,0.0,10.030000000000001,10.1,7.092198581560284e-06,"3,526.16",3.6729,171.377514 +2016-07-20,6.26,6.2,6.35,6.2,2050000.0,0.97,ADCB,6.2,1.47,6.138,6.169,3.053658536585366e-06,"3,546.52",3.673,173.25541 +2016-07-20,4.835,4.852,4.897,4.826,5710000.0,-0.35,DIB,4.852,-0.92,4.8488,4.822100000000001,8.467600700525394e-07,"3,546.52",3.673,173.25541 +2016-07-20,8.33,8.243,8.33,8.243,1780000.0,1.41,ENBD,8.214,0.23,8.222,8.1296,4.679775280898876e-06,"3,546.52",3.673,173.25541 +2016-07-20,10.05,9.9,10.05,9.9,485270.0,0.5,FAB,10.0,-0.5,10.030000000000001,10.1,2.0710120139303894e-05,"3,546.52",3.673,173.25541 +2016-07-21,6.32,6.27,6.34,6.27,1370000.0,0.96,ADCB,6.26,0.97,6.198,6.173,4.613138686131387e-06,"3,544.21",3.673,169.6926 +2016-07-21,4.835,4.861,4.87,4.835,4070000.0,0.0,DIB,4.835,-0.35,4.8454,4.829300000000001,1.187960687960688e-06,"3,544.21",3.673,169.6926 +2016-07-21,8.292,8.292,8.292,8.292,723440.0,-0.46,ENBD,8.33,1.41,8.2452,8.1576,1.1461904235320137e-05,"3,544.21",3.673,169.6926 +2016-07-21,9.85,10.1,10.1,9.85,339950.0,-1.99,FAB,10.05,0.5,10.0,10.05,2.8974849242535667e-05,"3,544.21",3.673,169.6926 +2016-07-24,6.31,6.31,6.33,6.3,316570.0,-0.16,ADCB,6.32,0.96,6.24,6.179,1.993240041696939e-05,"3,517.38",3.673,169.6926 +2016-07-24,4.835,4.835,4.843,4.79,1930000.0,0.0,DIB,4.835,0.0,4.8508000000000004,4.8382000000000005,2.505181347150259e-06,"3,517.38",3.673,169.6926 +2016-07-24,8.484,8.292,8.484,8.292,43560.0,2.32,ENBD,8.292,-0.46,8.303,8.2144,0.00019476584022038568,"3,517.38",3.673,169.6926 +2016-07-24,9.91,9.85,9.91,9.55,379570.0,0.61,FAB,9.85,-1.99,9.972000000000001,10.006,2.6108491187396266e-05,"3,517.38",3.673,169.6926 +2016-07-25,6.35,6.3,6.35,6.29,1640000.0,0.63,ADCB,6.31,-0.16,6.288,6.194,3.871951219512195e-06,"3,555.35",3.6731,164.261032 +2016-07-25,4.843,4.835,4.879,4.826,4800000.0,0.17,DIB,4.835,0.0,4.84,4.8497,1.0089583333333332e-06,"3,555.35",3.6731,164.261032 +2016-07-25,8.398,8.484,8.571,8.292,1290000.0,-1.01,ENBD,8.484,2.32,8.3436,8.253,6.510077519379844e-06,"3,555.35",3.6731,164.261032 +2016-07-25,10.0,9.9,10.0,9.89,438170.0,0.91,FAB,9.91,0.61,9.962,10.006,2.2822192299792317e-05,"3,555.35",3.6731,164.261032 +2016-07-26,6.48,6.34,6.58,6.34,2460000.0,2.05,ADCB,6.35,0.63,6.344,6.231,2.634146341463415e-06,"3,539.83",3.673,164.80750999999998 +2016-07-26,4.835,4.843,4.861,4.808,3970000.0,-0.17,DIB,4.843,0.17,4.8366,4.8542000000000005,1.2178841309823677e-06,"3,539.83",3.673,164.80750999999998 +2016-07-26,8.484,8.484,8.484,8.484,6740.0,1.02,ENBD,8.398,-1.01,8.3976,8.2963,0.001258753709198813,"3,539.83",3.673,164.80750999999998 +2016-07-26,9.9,9.9,9.9,9.88,266470.0,-1.0,FAB,10.0,0.91,9.942,9.986,3.715239989492251e-05,"3,539.83",3.673,164.80750999999998 +2016-07-27,6.67,6.54,6.74,6.54,4360000.0,2.93,ADCB,6.48,2.05,6.426,6.282,1.5298165137614678e-06,"3,509.90",3.673,159.66531 +2016-07-27,4.79,4.852,4.888,4.79,6700000.0,-0.93,DIB,4.835,-0.17,4.8275999999999994,4.8382,7.149253731343284e-07,"3,509.90",3.673,159.66531 +2016-07-27,8.34,8.34,8.34,8.34,12960.0,-1.7,ENBD,8.484,1.02,8.399600000000001,8.3108,0.0006435185185185185,"3,509.90",3.673,159.66531 +2016-07-28,6.8,6.67,6.8,6.65,3550000.0,1.95,ADCB,6.67,2.93,6.522,6.359999999999999,1.915492957746479e-06,"3,519.27",3.673,156.83710000000002 +2016-07-28,4.817,4.79,4.826,4.772,3920000.0,0.56,DIB,4.79,-0.93,4.824,4.8347,1.228826530612245e-06,"3,519.27",3.673,156.83710000000002 +2016-07-28,9.74,9.84,9.84,9.68,851600.0,-1.62,FAB,9.9,-1.0,9.879999999999999,9.955,1.143729450446219e-05,"3,519.27",3.673,156.83710000000002 +2016-07-31,6.9,6.7,6.9,6.7,1840000.0,1.47,ADCB,6.8,1.95,6.640000000000001,6.44,3.75e-06,"3,484.32",3.673,156.83710000000002 +2016-07-31,4.808,4.808,4.843,4.79,4610000.0,-0.19,DIB,4.817,0.56,4.8186,4.8347,1.0429501084598697e-06,"3,484.32",3.673,156.83710000000002 +2016-07-31,8.446,8.243,8.446,8.205,64840.0,1.27,ENBD,8.34,-1.7,8.4304,8.3378,0.00013025909932140654,"3,484.32",3.673,156.83710000000002 +2016-07-31,9.55,9.73,9.73,9.5,407440.0,-1.95,FAB,9.74,-1.62,9.82,9.91,2.3439033968191636e-05,"3,484.32",3.673,156.83710000000002 +2016-08-01,6.96,6.9,6.96,6.85,6600000.0,0.87,ADCB,6.9,1.47,6.7620000000000005,6.525,1.0545454545454544e-06,"3,515.22",3.673,154.78022 +2016-08-01,4.808,4.817,4.826,4.79,3980000.0,0.0,DIB,4.808,-0.19,4.8116,4.8258,1.2080402010050252e-06,"3,515.22",3.673,154.78022 +2016-08-01,9.41,9.55,9.58,9.36,777880.0,-1.47,FAB,9.55,-1.95,9.72,9.846,1.2096981539569085e-05,"3,515.22",3.673,154.78022 +2016-08-02,6.78,6.9,6.9,6.73,2910000.0,-2.59,ADCB,6.96,0.87,6.822,6.583,2.329896907216495e-06,"3,469.50",3.673,153.5314 +2016-08-02,4.763,4.799,4.799,4.754,5520000.0,-0.94,DIB,4.808,0.0,4.797199999999999,4.8168999999999995,8.628623188405796e-07,"3,469.50",3.673,153.5314 +2016-08-02,8.195,8.292,8.292,8.195,1110000.0,-2.97,ENBD,8.446,1.27,8.3726,8.3378,7.382882882882883e-06,"3,469.50",3.673,153.5314 +2016-08-02,9.29,9.55,9.55,9.21,510780.0,-1.28,FAB,9.41,-1.47,9.578,9.77,1.8187869532871294e-05,"3,469.50",3.673,153.5314 +2016-08-03,6.62,6.69,6.69,6.6,1470000.0,-2.36,ADCB,6.78,-2.59,6.812,6.619,4.503401360544218e-06,"3,431.90",3.6731,158.31061 +2016-08-03,4.701,4.754,4.754,4.683,5730000.0,-1.3,DIB,4.763,-0.94,4.7794,4.8035,8.204188481675392e-07,"3,431.90",3.6731,158.31061 +2016-08-03,8.195,8.195,8.195,8.195,19130.0,0.0,ENBD,8.195,-2.97,8.332,8.3378,0.0004283847360167277,"3,431.90",3.6731,158.31061 +2016-08-03,9.3,9.2,9.35,9.19,381580.0,0.11,FAB,9.29,-1.28,9.458,9.7,2.4372346559043978e-05,"3,431.90",3.6731,158.31061 +2016-08-04,6.81,6.68,6.81,6.61,2000000.0,2.87,ADCB,6.62,-2.36,6.814,6.668000000000001,3.405e-06,"3,472.38",3.673,162.67717 +2016-08-04,4.746,4.719,4.746,4.701,4760000.0,0.96,DIB,4.701,-1.3,4.7652,4.7946,9.970588235294119e-07,"3,472.38",3.673,162.67717 +2016-08-04,8.195,8.195,8.195,8.195,83030.0,0.0,ENBD,8.195,0.0,8.2742,8.335899999999999,9.869926532578586e-05,"3,472.38",3.673,162.67717 +2016-08-04,9.32,9.3,9.32,9.2,516950.0,0.22,FAB,9.3,0.11,9.373999999999999,9.627,1.802882290356901e-05,"3,472.38",3.673,162.67717 +2016-08-07,6.79,6.8,6.8,6.71,303970.0,-0.29,ADCB,6.81,2.87,6.792,6.715999999999999,2.2337730697108268e-05,"3,511.24",3.673,162.67717 +2016-08-07,4.799,4.754,4.799,4.737,5150000.0,1.12,DIB,4.746,0.96,4.7634,4.791,9.318446601941748e-07,"3,511.24",3.673,162.67717 +2016-08-07,8.147,8.195,8.195,8.137,385890.0,-0.59,ENBD,8.195,0.0,8.2356,8.3176,2.11122340563373e-05,"3,511.24",3.673,162.67717 +2016-08-07,9.4,9.35,9.4,9.35,198730.0,0.86,FAB,9.32,0.22,9.344,9.581999999999999,4.730035726865597e-05,"3,511.24",3.673,162.67717 +2016-08-08,6.75,6.79,6.79,6.71,2580000.0,-0.59,ADCB,6.79,-0.29,6.75,6.756,2.616279069767442e-06,"3,510.95",3.673,166.71747 +2016-08-08,4.763,4.808,4.808,4.763,4210000.0,-0.75,DIB,4.799,1.12,4.7543999999999995,4.7829999999999995,1.131353919239905e-06,"3,510.95",3.673,166.71747 +2016-08-08,8.147,8.147,8.147,8.147,334050.0,0.0,ENBD,8.147,-0.59,8.1758,8.3031,2.43885645861398e-05,"3,510.95",3.673,166.71747 +2016-08-08,9.4,9.45,9.47,9.3,2430000.0,0.0,FAB,9.4,0.86,9.342,9.531,3.868312757201646e-06,"3,510.95",3.673,166.71747 +2016-08-09,6.75,6.76,6.77,6.58,3270000.0,0.0,ADCB,6.75,-0.59,6.744,6.7829999999999995,2.0642201834862385e-06,"3,521.89",3.673,165.21153999999999 +2016-08-09,4.781,4.763,4.79,4.763,2540000.0,0.38,DIB,4.763,-0.75,4.758000000000001,4.7776,1.882283464566929e-06,"3,521.89",3.673,165.21153999999999 +2016-08-09,8.051,8.099,8.099,8.051,633350.0,-1.18,ENBD,8.147,0.0,8.147,8.2598,1.2711770742875188e-05,"3,521.89",3.673,165.21153999999999 +2016-08-09,9.39,9.45,9.45,9.35,775670.0,-0.11,FAB,9.4,0.0,9.362,9.47,1.210566349091753e-05,"3,521.89",3.673,165.21153999999999 +2016-08-10,6.7,6.7,6.76,6.69,5350000.0,-0.74,ADCB,6.75,0.0,6.76,6.786,1.252336448598131e-06,"3,530.60",3.673,161.79565 +2016-08-10,4.799,4.781,4.817,4.781,4630000.0,0.38,DIB,4.781,0.38,4.7776000000000005,4.778499999999999,1.036501079913607e-06,"3,530.60",3.673,161.79565 +2016-08-10,8.051,8.051,8.051,8.051,171140.0,0.0,ENBD,8.051,-1.18,8.1182,8.2251,4.7043356316466055e-05,"3,530.60",3.673,161.79565 +2016-08-10,9.4,9.31,9.4,9.3,1220000.0,0.11,FAB,9.39,-0.11,9.382000000000001,9.420000000000002,7.704918032786886e-06,"3,530.60",3.673,161.79565 +2016-08-11,6.79,6.7,6.8,6.7,6000000.0,1.34,ADCB,6.7,-0.74,6.756,6.785000000000001,1.1316666666666667e-06,"3,524.42",3.6731,169.109524 +2016-08-11,4.781,4.79,4.799,4.781,2220000.0,-0.38,DIB,4.799,0.38,4.784599999999999,4.774900000000001,2.1536036036036034e-06,"3,524.42",3.6731,169.109524 +2016-08-11,8.051,8.051,8.282,8.051,276750.0,0.0,ENBD,8.051,0.0,8.089400000000001,8.181799999999999,2.9091237579042458e-05,"3,524.42",3.6731,169.109524 +2016-08-11,9.44,9.37,9.44,9.37,674210.0,0.43,FAB,9.4,0.11,9.406,9.39,1.4001572210438883e-05,"3,524.42",3.6731,169.109524 +2016-08-14,6.87,6.8,6.88,6.8,928010.0,1.18,ADCB,6.79,1.34,6.772,6.781999999999999,7.402937468346247e-06,"3,567.37",3.6731,169.109524 +2016-08-14,4.861,4.799,4.861,4.799,14930000.0,1.67,DIB,4.781,-0.38,4.797,4.7802,3.2558606831882116e-07,"3,567.37",3.6731,169.109524 +2016-08-14,8.051,8.051,8.051,8.051,138460.0,0.0,ENBD,8.051,0.0,8.0702,8.152899999999999,5.814675718619096e-05,"3,567.37",3.6731,169.109524 +2016-08-14,9.44,9.35,9.44,9.35,645840.0,0.0,FAB,9.44,0.43,9.413999999999998,9.379000000000001,1.4616623312275485e-05,"3,567.37",3.6731,169.109524 +2016-08-15,7.0,6.88,7.0,6.85,2840000.0,1.89,ADCB,6.87,1.18,6.822,6.786,2.464788732394366e-06,"3,602.47",3.673,177.58955 +2016-08-15,4.933,4.87,4.959,4.87,28040000.0,1.48,DIB,4.861,1.67,4.831,4.7927,1.7592724679029956e-07,"3,602.47",3.673,177.58955 +2016-08-15,8.051,8.051,8.282,8.051,114480.0,0.0,ENBD,8.051,0.0,8.051,8.1134,7.032669461914746e-05,"3,602.47",3.673,177.58955 +2016-08-15,9.55,9.4,9.65,9.4,925540.0,1.17,FAB,9.44,0.0,9.443999999999999,9.393,1.0318300667718306e-05,"3,602.47",3.673,177.58955 +2016-08-16,6.95,6.99,7.01,6.95,2210000.0,-0.71,ADCB,7.0,1.89,6.862,6.803,3.1447963800904978e-06,"3,587.21",3.6731,180.82671299999998 +2016-08-16,4.986,4.941,5.004,4.941,19170000.0,1.07,DIB,4.933,1.48,4.872,4.8149999999999995,2.6009389671361503e-07,"3,587.21",3.6731,180.82671299999998 +2016-08-16,8.002,8.07,8.07,7.916,695700.0,-0.61,ENBD,8.051,0.0,8.0412,8.094100000000001,1.150208423170907e-05,"3,587.21",3.6731,180.82671299999998 +2016-08-16,9.5,9.58,9.61,9.5,898110.0,-0.52,FAB,9.55,1.17,9.466,9.414,1.057776887018294e-05,"3,587.21",3.6731,180.82671299999998 +2016-08-17,6.6,6.9,6.95,6.6,3520000.0,-5.04,ADCB,6.95,-0.71,6.8420000000000005,6.801,1.8749999999999998e-06,"3,556.62",3.673,183.09905 +2016-08-17,4.959,4.977,5.004,4.941,6650000.0,-0.54,DIB,4.986,1.07,4.904,4.8408,7.457142857142857e-07,"3,556.62",3.673,183.09905 +2016-08-17,7.906,7.925,7.925,7.867,171210.0,-1.2,ENBD,8.002,-0.61,8.0122,8.0652,4.617720927515916e-05,"3,556.62",3.673,183.09905 +2016-08-17,9.5,9.25,9.52,9.25,468890.0,0.0,FAB,9.5,-0.52,9.486,9.434000000000001,2.026061549617181e-05,"3,556.62",3.673,183.09905 +2016-08-18,6.6,6.69,6.7,6.59,3970000.0,0.0,ADCB,6.6,-5.04,6.803999999999999,6.779999999999999,1.6624685138539043e-06,"3,572.44",3.6729,186.913881 +2016-08-18,4.986,4.941,4.986,4.941,4280000.0,0.54,DIB,4.959,-0.54,4.945,4.8648,1.1649532710280373e-06,"3,572.44",3.6729,186.913881 +2016-08-18,7.906,7.906,7.916,7.906,313240.0,0.0,ENBD,7.906,-1.2,7.983199999999999,8.0363,2.5239433022602476e-05,"3,572.44",3.6729,186.913881 +2016-08-18,9.5,9.49,9.5,9.49,32880.0,0.0,FAB,9.5,0.0,9.498000000000001,9.452,0.0002889294403892944,"3,572.44",3.6729,186.913881 +2016-08-21,6.6,6.68,6.68,6.6,479670.0,0.0,ADCB,6.6,0.0,6.75,6.761,1.375945962849459e-05,"3,559.70",3.6729,186.913881 +2016-08-21,4.95,5.004,5.013,4.95,4250000.0,-0.72,DIB,4.986,0.54,4.9628,4.8799,1.1647058823529413e-06,"3,559.70",3.6729,186.913881 +2016-08-21,9.49,9.54,9.54,9.48,31840.0,-0.11,FAB,9.5,0.0,9.508,9.461,0.00029805276381909547,"3,559.70",3.6729,186.913881 +2016-08-22,6.53,6.6,6.6,6.51,1720000.0,-1.06,ADCB,6.6,0.0,6.656000000000001,6.739,3.796511627906977e-06,"3,535.29",3.673,180.56467999999998 +2016-08-22,4.915,4.968,4.968,4.906,3160000.0,-0.71,DIB,4.95,-0.72,4.9592,4.8951,1.555379746835443e-06,"3,535.29",3.673,180.56467999999998 +2016-08-22,7.906,7.954,7.954,7.906,278750.0,0.0,ENBD,7.906,0.0,7.9542,8.0122,2.8362331838565023e-05,"3,535.29",3.673,180.56467999999998 +2016-08-22,9.4,9.47,9.48,9.37,103020.0,-0.95,FAB,9.49,-0.11,9.478,9.461,9.124441855950301e-05,"3,535.29",3.673,180.56467999999998 +2016-08-23,6.55,6.52,6.59,6.52,1280000.0,0.31,ADCB,6.53,-1.06,6.575999999999999,6.718999999999999,5.1171875e-06,"3,533.83",3.673,183.50308 +2016-08-23,4.95,4.915,4.95,4.87,5330000.0,0.71,DIB,4.915,-0.71,4.952,4.912000000000001,9.287054409005629e-07,"3,533.83",3.673,183.50308 +2016-08-23,8.147,7.916,8.147,7.887,370350.0,3.05,ENBD,7.906,0.0,7.9734,8.012199999999998,2.1998109896044283e-05,"3,533.83",3.673,183.50308 +2016-08-23,9.5,9.4,9.5,9.25,418830.0,1.06,FAB,9.4,-0.95,9.478,9.472,2.2682233841892892e-05,"3,533.83",3.673,183.50308 +2016-08-24,6.54,6.54,6.54,6.54,525180.0,-0.15,ADCB,6.55,0.31,6.564,6.703,1.2452873300582657e-05,"3,480.46",3.6729,180.15574499999997 +2016-08-24,4.879,4.95,4.95,4.879,4270000.0,-1.43,DIB,4.95,0.71,4.936,4.92,1.142622950819672e-06,"3,480.46",3.6729,180.15574499999997 +2016-08-24,7.906,7.906,7.906,7.896,68130.0,-2.96,ENBD,8.147,3.05,7.9542,7.9977,0.00011604285923968882,"3,480.46",3.6729,180.15574499999997 +2016-08-24,9.37,9.5,9.5,9.37,1420000.0,-1.37,FAB,9.5,1.06,9.452,9.469,6.598591549295774e-06,"3,480.46",3.6729,180.15574499999997 +2016-08-25,6.41,6.53,6.53,6.39,1690000.0,-1.99,ADCB,6.54,-0.15,6.525999999999999,6.665000000000001,3.792899408284024e-06,"3,492.22",3.6731,182.442877 +2016-08-25,4.897,4.852,4.897,4.826,8250000.0,0.37,DIB,4.879,-1.43,4.918200000000001,4.9315999999999995,5.935757575757576e-07,"3,492.22",3.6731,182.442877 +2016-08-25,7.858,7.896,7.896,7.858,229200.0,-0.61,ENBD,7.906,-2.96,7.944599999999999,7.978400000000001,3.4284467713787085e-05,"3,492.22",3.6731,182.442877 +2016-08-25,9.47,9.47,9.48,9.41,287160.0,1.07,FAB,9.37,-1.37,9.446000000000002,9.472,3.297813065886614e-05,"3,492.22",3.6731,182.442877 +2016-08-28,6.4,6.42,6.45,6.25,836480.0,-0.16,ADCB,6.41,-1.99,6.486,6.617999999999999,7.651109410864576e-06,"3,490.27",3.6731,182.442877 +2016-08-28,4.861,4.897,4.897,4.861,1760000.0,-0.74,DIB,4.897,0.37,4.900399999999999,4.9316,2.761931818181818e-06,"3,490.27",3.6731,182.442877 +2016-08-28,7.906,7.906,7.906,7.906,56340.0,0.61,ENBD,7.858,-0.61,7.944599999999999,7.9639,0.00014032658856940006,"3,490.27",3.6731,182.442877 +2016-08-28,9.41,9.47,9.47,9.41,612420.0,-0.63,FAB,9.47,1.07,9.43,9.469,1.5365272198817806e-05,"3,490.27",3.6731,182.442877 +2016-08-29,6.39,6.4,6.43,6.35,940020.0,-0.16,ADCB,6.4,-0.16,6.458,6.5569999999999995,6.797727707921108e-06,"3,494.30",3.673,180.93197999999998 +2016-08-29,4.852,4.826,4.852,4.808,5070000.0,-0.19,DIB,4.861,-0.74,4.8878,4.9235,9.570019723865878e-07,"3,494.30",3.673,180.93197999999998 +2016-08-29,7.906,7.906,8.06,7.906,654300.0,0.0,ENBD,7.906,0.61,7.944599999999999,7.9494,1.2083142289469662e-05,"3,494.30",3.673,180.93197999999998 +2016-08-29,9.4,9.36,9.41,9.3,143690.0,-0.11,FAB,9.41,-0.63,9.43,9.454,6.541860950657666e-05,"3,494.30",3.673,180.93197999999998 +2016-08-30,6.47,6.4,6.5,6.4,1720000.0,1.25,ADCB,6.39,-0.16,6.442,6.509,3.761627906976744e-06,"3,513.20",3.6729,177.65817299999998 +2016-08-30,4.879,4.852,4.888,4.843,3110000.0,0.56,DIB,4.852,-0.19,4.873600000000001,4.9128,1.5688102893890673e-06,"3,513.20",3.6729,177.65817299999998 +2016-08-30,7.925,7.906,7.925,7.906,377370.0,0.24,ENBD,7.906,0.0,7.9002,7.9368,2.1000609481410818e-05,"3,513.20",3.6729,177.65817299999998 +2016-08-30,9.3,9.3,9.31,9.3,234390.0,-1.06,FAB,9.4,-0.11,9.39,9.434000000000001,3.967746064251888e-05,"3,513.20",3.6729,177.65817299999998 +2016-08-31,6.42,6.55,6.58,6.42,3770000.0,-0.77,ADCB,6.47,1.25,6.418000000000001,6.491,1.7029177718832892e-06,"3,504.40",3.6731,172.782624 +2016-08-31,4.861,4.888,4.897,4.861,5090000.0,-0.37,DIB,4.879,0.56,4.869999999999999,4.9030000000000005,9.55009823182711e-07,"3,504.40",3.6731,172.782624 +2016-08-31,8.07,8.002,8.07,7.916,280750.0,1.83,ENBD,7.925,0.24,7.933,7.943600000000001,2.8744434550311666e-05,"3,504.40",3.6731,172.782624 +2016-08-31,9.12,9.35,9.35,9.12,902430.0,-1.94,FAB,9.3,-1.06,9.34,9.396,1.010604700641601e-05,"3,504.40",3.6731,172.782624 +2016-09-01,6.38,6.42,6.44,6.37,951110.0,-0.62,ADCB,6.42,-0.77,6.412000000000001,6.468999999999999,6.707951761625889e-06,"3,511.77",3.6731,166.942395 +2016-09-01,4.835,4.861,4.861,4.826,3420000.0,-0.53,DIB,4.861,-0.37,4.8576,4.8879,1.4137426900584795e-06,"3,511.77",3.6731,166.942395 +2016-09-01,8.06,7.906,8.06,7.858,1160000.0,-0.12,ENBD,8.07,1.83,7.9734,7.958999999999999,6.948275862068966e-06,"3,511.77",3.6731,166.942395 +2016-09-01,9.2,9.14,9.23,9.13,508030.0,0.88,FAB,9.12,-1.94,9.286000000000001,9.366,1.810916678148928e-05,"3,511.77",3.6731,166.942395 +2016-09-04,6.4,6.4,6.4,6.37,453670.0,0.31,ADCB,6.38,-0.62,6.412000000000001,6.449,1.4107170410210066e-05,"3,535.36",3.6731,166.942395 +2016-09-04,4.843,4.852,4.879,4.808,1990000.0,0.17,DIB,4.835,-0.53,4.854,4.8772,2.4336683417085426e-06,"3,535.36",3.6731,166.942395 +2016-09-04,7.867,8.06,8.06,7.867,155580.0,-2.39,ENBD,8.06,-0.12,7.9656,7.9551,5.0565625401722584e-05,"3,535.36",3.6731,166.942395 +2016-09-04,9.15,9.19,9.2,9.1,293790.0,-0.54,FAB,9.2,0.88,9.234,9.332,3.114469519044215e-05,"3,535.36",3.6731,166.942395 +2016-09-05,6.45,6.41,6.45,6.37,593990.0,0.78,ADCB,6.4,0.31,6.424000000000001,6.441,1.085876866613916e-05,"3,546.23",3.673,174.94499000000002 +2016-09-05,4.843,4.852,4.861,4.817,5080000.0,0.0,DIB,4.843,0.17,4.8522,4.87,9.533464566929134e-07,"3,546.23",3.673,174.94499000000002 +2016-09-05,7.877,7.877,7.906,7.867,603350.0,0.13,ENBD,7.867,-2.39,7.9597999999999995,7.9521999999999995,1.3055440457445927e-05,"3,546.23",3.673,174.94499000000002 +2016-09-05,9.4,9.2,9.4,9.13,852770.0,2.73,FAB,9.15,-0.54,9.234,9.331999999999999,1.102290183754119e-05,"3,546.23",3.673,174.94499000000002 +2016-09-06,6.4,6.45,6.45,6.37,925810.0,-0.78,ADCB,6.45,0.78,6.410000000000001,6.426,6.912865490759443e-06,"3,544.19",3.673,173.58598 +2016-09-06,4.843,4.843,4.852,4.808,7170000.0,0.0,DIB,4.843,0.0,4.845,4.859299999999999,6.754532775453277e-07,"3,544.19",3.673,173.58598 +2016-09-06,7.896,7.887,7.896,7.887,11980.0,0.24,ENBD,7.877,0.13,7.954000000000001,7.9271,0.0006590984974958263,"3,544.19",3.673,173.58598 +2016-09-06,9.3,9.4,9.4,9.27,511620.0,-1.06,FAB,9.4,2.73,9.234,9.312000000000001,1.8177553653101913e-05,"3,544.19",3.673,173.58598 +2016-09-07,6.36,6.4,6.44,6.35,996580.0,-0.62,ADCB,6.4,-0.78,6.398000000000001,6.4079999999999995,6.381825844387807e-06,"3,517.87",3.6731,176.23533799999998 +2016-09-07,4.808,4.843,4.861,4.799,3530000.0,-0.72,DIB,4.843,0.0,4.8344000000000005,4.8522,1.362039660056657e-06,"3,517.87",3.6731,176.23533799999998 +2016-09-07,7.887,7.887,7.887,7.887,15570.0,-0.11,ENBD,7.896,0.24,7.917400000000001,7.925199999999999,0.0005065510597302504,"3,517.87",3.6731,176.23533799999998 +2016-09-07,9.23,9.38,9.39,9.23,1050000.0,-0.75,FAB,9.3,-1.06,9.256,9.297999999999998,8.790476190476191e-06,"3,517.87",3.6731,176.23533799999998 +2016-09-08,6.43,6.36,6.46,6.36,1640000.0,1.1,ADCB,6.36,-0.62,6.4079999999999995,6.410000000000001,3.920731707317073e-06,"3,519.22",3.6731,183.618269 +2016-09-08,4.799,4.808,4.826,4.763,4820000.0,-0.19,DIB,4.808,-0.72,4.8271999999999995,4.8424,9.95643153526971e-07,"3,519.22",3.6731,183.618269 +2016-09-08,9.3,9.23,9.3,9.23,659360.0,0.76,FAB,9.23,-0.75,9.276,9.281,1.4104586265469547e-05,"3,519.22",3.6731,183.618269 +2016-09-15,6.28,6.35,6.36,6.23,3560000.0,-2.33,ADCB,6.43,1.1,6.384,6.398,1.7640449438202248e-06,"3,482.25",3.673,171.12507000000002 +2016-09-15,4.781,4.746,4.781,4.719,7600000.0,-0.38,DIB,4.799,-0.19,4.8148,4.8344000000000005,6.29078947368421e-07,"3,482.25",3.673,171.12507000000002 +2016-09-15,7.906,7.906,7.906,7.906,40450.0,0.24,ENBD,7.887,-0.11,7.8866,7.93,0.00019545117428924598,"3,482.25",3.673,171.12507000000002 +2016-09-15,9.3,9.21,9.35,9.21,1760000.0,0.0,FAB,9.3,0.76,9.306000000000001,9.27,5.284090909090909e-06,"3,482.25",3.673,171.12507000000002 +2016-09-18,6.35,6.29,6.35,6.29,368410.0,1.11,ADCB,6.28,-2.33,6.364,6.394,1.7236231372655463e-05,"3,483.32",3.673,171.12507000000002 +2016-09-18,4.763,4.772,4.781,4.737,1690000.0,-0.38,DIB,4.781,-0.38,4.7988,4.8255,2.8183431952662723e-06,"3,483.32",3.673,171.12507000000002 +2016-09-18,8.041,7.858,8.041,7.858,311130.0,1.71,ENBD,7.906,0.24,7.9214,7.9435,2.5844502298074762e-05,"3,483.32",3.673,171.12507000000002 +2016-09-18,9.26,9.31,9.36,9.26,417660.0,-0.43,FAB,9.3,0.0,9.278,9.256,2.2171143992721353e-05,"3,483.32",3.673,171.12507000000002 +2016-09-19,6.31,6.39,6.48,6.31,907720.0,-0.63,ADCB,6.35,1.11,6.346,6.378,6.951482836116864e-06,"3,484.82",3.6731,168.778945 +2016-09-19,4.781,4.772,4.79,4.737,2600000.0,0.38,DIB,4.763,-0.38,4.7863999999999995,4.8157000000000005,1.8388461538461538e-06,"3,484.82",3.6731,168.778945 +2016-09-19,8.002,8.041,8.041,8.002,45640.0,-0.49,ENBD,8.041,1.71,7.9464,7.953099999999999,0.00017532865907099037,"3,484.82",3.6731,168.778945 +2016-09-19,9.22,9.3,9.3,9.21,199920.0,-0.43,FAB,9.26,-0.43,9.262,9.248000000000001,4.611844737895158e-05,"3,484.82",3.6731,168.778945 +2016-09-20,6.39,6.32,6.39,6.32,783280.0,1.27,ADCB,6.31,-0.63,6.351999999999999,6.375,8.158002246961495e-06,"3,455.18",3.673,168.51724000000002 +2016-09-20,4.746,4.754,4.754,4.728,2530000.0,-0.73,DIB,4.781,0.38,4.774,4.8042,1.8758893280632413e-06,"3,455.18",3.673,168.51724000000002 +2016-09-20,7.906,7.906,7.993,7.906,525970.0,-1.2,ENBD,8.002,-0.49,7.9483999999999995,7.9512,1.5031275548035058e-05,"3,455.18",3.673,168.51724000000002 +2016-09-20,9.25,9.2,9.25,9.15,267990.0,0.33,FAB,9.22,-0.43,9.266,9.261000000000001,3.4516213291540726e-05,"3,455.18",3.673,168.51724000000002 +2016-09-21,6.33,6.33,6.35,6.33,1880000.0,-0.94,ADCB,6.39,1.27,6.331999999999999,6.37,3.3670212765957447e-06,"3,446.08",3.673,172.00659 +2016-09-21,4.71,4.746,4.772,4.71,4000000.0,-0.76,DIB,4.746,-0.73,4.7562,4.7917,1.1775e-06,"3,446.08",3.673,172.00659 +2016-09-21,7.867,7.867,7.867,7.867,139090.0,-0.49,ENBD,7.906,-1.2,7.9444,7.930900000000001,5.656050039542742e-05,"3,446.08",3.673,172.00659 +2016-09-21,9.16,9.29,9.29,9.16,129640.0,-0.97,FAB,9.25,0.33,9.238000000000001,9.257000000000001,7.065720456649182e-05,"3,446.08",3.673,172.00659 +2016-09-22,6.54,6.4,6.55,6.4,5100000.0,3.32,ADCB,6.33,-0.94,6.3839999999999995,6.384,1.2823529411764705e-06,"3,513.57",3.6731,175.023215 +2016-09-22,4.826,4.737,4.826,4.737,4100000.0,2.46,DIB,4.71,-0.76,4.7652,4.79,1.1770731707317073e-06,"3,513.57",3.6731,175.023215 +2016-09-22,9.31,9.27,9.32,9.27,199510.0,1.64,FAB,9.16,-0.97,9.24,9.273,4.6664327602626436e-05,"3,513.57",3.6731,175.023215 +2016-09-25,6.5,6.5,6.5,6.5,61860.0,-0.61,ADCB,6.54,3.32,6.414,6.389,0.00010507597801487229,"3,491.69",3.6731,175.023215 +2016-09-25,4.808,4.817,4.826,4.763,2010000.0,-0.37,DIB,4.826,2.46,4.7741999999999996,4.7865,2.392039800995025e-06,"3,491.69",3.6731,175.023215 +2016-09-25,9.26,9.35,9.35,9.26,179580.0,-0.54,FAB,9.31,1.64,9.24,9.259,5.1564762222964694e-05,"3,491.69",3.6731,175.023215 +2016-09-26,6.44,6.45,6.46,6.39,2950000.0,-0.92,ADCB,6.5,-0.61,6.44,6.393,2.1830508474576273e-06,"3,492.96",3.6729,173.911815 +2016-09-26,4.826,4.79,4.826,4.781,4020000.0,0.37,DIB,4.808,-0.37,4.7832,4.7848,1.2004975124378109e-06,"3,492.96",3.6729,173.911815 +2016-09-26,7.867,7.906,7.906,7.867,352490.0,0.0,ENBD,7.867,-0.49,7.9366,7.9116,2.2318363641521746e-05,"3,492.96",3.6729,173.911815 +2016-09-26,9.34,9.24,9.34,9.12,325820.0,0.86,FAB,9.26,-0.54,9.264000000000001,9.263,2.866613467558775e-05,"3,492.96",3.6729,173.911815 +2016-09-27,6.47,6.36,6.48,6.36,2580000.0,0.47,ADCB,6.44,-0.92,6.456,6.404000000000001,2.507751937984496e-06,"3,466.56",3.673,168.84781 +2016-09-27,4.79,4.772,4.808,4.772,4340000.0,-0.75,DIB,4.826,0.37,4.792,4.7829999999999995,1.1036866359447005e-06,"3,466.56",3.673,168.84781 +2016-09-27,7.877,7.867,7.877,7.867,140000.0,0.13,ENBD,7.867,0.0,7.9037999999999995,7.9126,5.6264285714285715e-05,"3,466.56",3.673,168.84781 +2016-09-27,9.25,9.2,9.29,9.2,310770.0,-0.96,FAB,9.34,0.86,9.264000000000001,9.265,2.9764777809955917e-05,"3,466.56",3.673,168.84781 +2016-09-28,6.35,6.36,6.45,6.35,845210.0,-1.85,ADCB,6.47,0.47,6.460000000000001,6.396,7.512925781758379e-06,"3,452.60",3.673,178.83837 +2016-09-28,4.746,4.781,4.799,4.746,2650000.0,-0.92,DIB,4.79,-0.75,4.799200000000001,4.7777,1.7909433962264152e-06,"3,452.60",3.673,178.83837 +2016-09-28,7.819,7.877,7.877,7.819,642090.0,-0.74,ENBD,7.877,0.13,7.8671999999999995,7.9068,1.2177420610817797e-05,"3,452.60",3.673,178.83837 +2016-09-28,9.17,9.14,9.17,9.14,132200.0,-0.86,FAB,9.25,-0.96,9.266,9.251999999999999,6.936459909228442e-05,"3,452.60",3.673,178.83837 +2016-09-29,6.45,6.44,6.45,6.35,2150000.0,1.57,ADCB,6.35,-1.85,6.442,6.412999999999999,3e-06,"3,474.38",3.6729,180.853596 +2016-09-29,4.826,4.79,4.826,4.772,8130000.0,1.69,DIB,4.746,-0.92,4.799200000000001,4.7822000000000005,5.936039360393604e-07,"3,474.38",3.6729,180.853596 +2016-09-29,7.867,7.906,7.906,7.858,474820.0,0.61,ENBD,7.819,-0.74,7.859399999999999,7.9039,1.6568383808601154e-05,"3,474.38",3.6729,180.853596 +2016-09-29,9.18,9.3,9.3,9.18,437380.0,0.11,FAB,9.17,-0.86,9.239999999999998,9.24,2.0988614019845442e-05,"3,474.38",3.6729,180.853596 +2016-10-03,6.32,6.45,6.45,6.32,847350.0,-2.02,ADCB,6.45,1.57,6.406000000000001,6.409999999999999,7.4585472354989085e-06,"3,408.06",3.673,186.91897 +2016-10-03,4.719,4.781,4.781,4.701,4750000.0,-2.22,DIB,4.826,1.69,4.7814,4.7778,9.934736842105264e-07,"3,408.06",3.673,186.91897 +2016-10-03,7.858,7.867,7.867,7.858,209280.0,-0.11,ENBD,7.867,0.61,7.857600000000001,7.901000000000001,3.754778287461774e-05,"3,408.06",3.673,186.91897 +2016-10-03,9.03,9.18,9.18,9.03,421400.0,-1.63,FAB,9.18,0.11,9.193999999999999,9.216999999999999,2.1428571428571428e-05,"3,408.06",3.673,186.91897 +2016-10-04,6.4,6.32,6.4,6.32,744820.0,1.27,ADCB,6.32,-2.02,6.398000000000001,6.419,8.592680110630757e-06,"3,405.61",3.673,186.84551 +2016-10-04,4.719,4.746,4.746,4.665,2890000.0,0.0,DIB,4.719,-2.22,4.76,4.771599999999999,1.6328719723183392e-06,"3,405.61",3.673,186.84551 +2016-10-04,7.81,7.848,7.848,7.81,1010000.0,-0.61,ENBD,7.858,-0.11,7.8462000000000005,7.8914,7.732673267326733e-06,"3,405.61",3.673,186.84551 +2016-10-04,8.92,9.03,9.13,8.92,397740.0,-1.22,FAB,9.03,-1.63,9.11,9.187,2.2426710916679236e-05,"3,405.61",3.673,186.84551 +2016-10-05,6.39,6.35,6.39,6.3,436300.0,-0.16,ADCB,6.4,1.27,6.382,6.419,1.4645885858354343e-05,"3,362.17",3.673,190.48178 +2016-10-05,4.656,4.754,4.754,4.648,3160000.0,-1.34,DIB,4.719,0.0,4.7332,4.762600000000001,1.4734177215189872e-06,"3,362.17",3.673,190.48178 +2016-10-05,7.81,7.819,7.867,7.81,688610.0,0.0,ENBD,7.81,-0.61,7.832799999999999,7.8683,1.1341688328662086e-05,"3,362.17",3.673,190.48178 +2016-10-05,8.9,9.09,9.09,8.85,255940.0,-0.22,FAB,8.92,-1.22,9.04,9.152,3.477377510353989e-05,"3,362.17",3.673,190.48178 +2016-10-06,6.38,6.36,6.38,6.31,370950.0,-0.16,ADCB,6.39,-0.16,6.388,6.4239999999999995,1.7199083434425126e-05,"3,354.63",3.6731,192.87448099999997 +2016-10-06,4.585,4.648,4.656,4.567,7940000.0,-1.52,DIB,4.656,-1.34,4.701,4.750100000000001,5.77455919395466e-07,"3,354.63",3.6731,192.87448099999997 +2016-10-06,7.81,7.81,7.81,7.8,215690.0,0.0,ENBD,7.81,0.0,7.831,7.8491,3.6209374565348415e-05,"3,354.63",3.6731,192.87448099999997 +2016-10-06,8.7,8.9,8.9,8.7,483640.0,-2.25,FAB,8.9,-0.22,8.946000000000002,9.106,1.798858655198081e-05,"3,354.63",3.6731,192.87448099999997 +2016-10-09,6.32,6.34,6.4,6.32,421030.0,-0.94,ADCB,6.38,-0.16,6.362,6.401999999999999,1.501080683086716e-05,"3,348.14",3.6731,192.87448099999997 +2016-10-09,4.603,4.585,4.63,4.585,2660000.0,0.39,DIB,4.585,-1.52,4.6564000000000005,4.7278,1.7304511278195487e-06,"3,348.14",3.6731,192.87448099999997 +2016-10-09,7.761,7.771,7.771,7.761,165950.0,-0.63,ENBD,7.81,0.0,7.8098,7.8346,4.67670985236517e-05,"3,348.14",3.6731,192.87448099999997 +2016-10-09,8.75,8.7,8.75,8.7,82930.0,0.57,FAB,8.7,-2.25,8.86,9.05,0.00010551067165078982,"3,348.14",3.6731,192.87448099999997 +2016-10-10,6.26,6.31,6.31,6.22,942630.0,-0.95,ADCB,6.32,-0.94,6.35,6.378,6.6409938151766866e-06,"3,358.57",3.6731,195.188534 +2016-10-10,4.701,4.594,4.701,4.567,12040000.0,2.13,DIB,4.603,0.39,4.6528,4.7171,3.9044850498338866e-07,"3,358.57",3.6731,195.188534 +2016-10-10,7.713,7.732,7.781,7.713,8090000.0,-0.62,ENBD,7.761,-0.63,7.780799999999999,7.8191999999999995,9.533992583436341e-07,"3,358.57",3.6731,195.188534 +2016-10-10,8.81,8.81,8.81,8.81,41200.0,0.69,FAB,8.75,0.57,8.815999999999999,9.005,0.0002138349514563107,"3,358.57",3.6731,195.188534 +2016-10-11,6.24,6.28,6.28,6.22,1950000.0,-0.32,ADCB,6.26,-0.95,6.318,6.358,3.2000000000000003e-06,"3,390.56",3.673,192.50193 +2016-10-11,4.737,4.701,4.737,4.701,4660000.0,0.77,DIB,4.701,2.13,4.6564,4.7082,1.0165236051502146e-06,"3,390.56",3.673,192.50193 +2016-10-11,7.81,7.713,7.81,7.713,85650.0,1.26,ENBD,7.713,-0.62,7.780799999999999,7.8135,9.118505545826035e-05,"3,390.56",3.673,192.50193 +2016-10-11,8.75,8.82,8.84,8.7,1310000.0,-0.68,FAB,8.81,0.69,8.782,8.946000000000002,6.679389312977099e-06,"3,390.56",3.673,192.50193 +2016-10-12,6.25,6.24,6.25,6.12,1420000.0,0.16,ADCB,6.24,-0.32,6.29,6.336,4.401408450704226e-06,"3,354.84",3.673,190.29813000000001 +2016-10-12,4.737,4.719,4.808,4.71,10730000.0,0.0,DIB,4.737,0.77,4.6726,4.7029000000000005,4.414725069897484e-07,"3,354.84",3.673,190.29813000000001 +2016-10-12,7.761,7.771,7.771,7.761,59120.0,-0.63,ENBD,7.81,1.26,7.770999999999999,7.801899999999999,0.00013127537212449255,"3,354.84",3.673,190.29813000000001 +2016-10-12,8.7,8.7,8.75,8.62,1530000.0,-0.57,FAB,8.75,-0.68,8.742,8.891,5.686274509803921e-06,"3,354.84",3.673,190.29813000000001 +2016-10-13,6.22,6.16,6.22,6.13,1200000.0,-0.48,ADCB,6.25,0.16,6.258,6.323,5.183333333333333e-06,"3,334.94",3.6731,191.111393 +2016-10-13,4.701,4.719,4.719,4.665,2410000.0,-0.76,DIB,4.737,0.0,4.6958,4.6983999999999995,1.950622406639004e-06,"3,334.94",3.6731,191.111393 +2016-10-13,7.752,7.752,7.848,7.752,74890.0,-0.12,ENBD,7.761,-0.63,7.759399999999999,7.7951999999999995,0.00010351181733208705,"3,334.94",3.6731,191.111393 +2016-10-13,8.67,8.68,8.7,8.57,978930.0,-0.34,FAB,8.7,-0.57,8.736,8.841,8.856608746284209e-06,"3,334.94",3.6731,191.111393 +2016-10-16,6.17,6.22,6.22,6.16,835250.0,-0.8,ADCB,6.22,-0.48,6.228,6.295,7.387009877282251e-06,"3,301.84",3.6731,191.111393 +2016-10-16,4.674,4.674,4.692,4.639,3490000.0,-0.57,DIB,4.701,-0.76,4.709999999999999,4.6832,1.3392550143266476e-06,"3,301.84",3.6731,191.111393 +2016-10-16,7.81,7.752,7.81,7.684,117550.0,0.75,ENBD,7.752,-0.12,7.7692000000000005,7.789499999999999,6.643981284559761e-05,"3,301.84",3.6731,191.111393 +2016-10-16,8.5,8.6,8.6,8.5,120570.0,-1.96,FAB,8.67,-0.34,8.686000000000002,8.773,7.049846562163058e-05,"3,301.84",3.6731,191.111393 +2016-10-17,6.09,6.15,6.15,6.06,1330000.0,-1.3,ADCB,6.17,-0.8,6.194000000000001,6.272,4.578947368421053e-06,"3,272.37",3.673,189.23296000000002 +2016-10-17,4.674,4.674,4.683,4.63,5560000.0,0.0,DIB,4.674,-0.57,4.704600000000001,4.6787,8.406474820143886e-07,"3,272.37",3.673,189.23296000000002 +2016-10-17,8.39,8.43,8.43,8.3,794820.0,-1.29,FAB,8.5,-1.96,8.602,8.709,1.055584912307189e-05,"3,272.37",3.673,189.23296000000002 +2016-10-18,6.12,6.08,6.12,6.06,1730000.0,0.49,ADCB,6.09,-1.3,6.17,6.244,3.53757225433526e-06,"3,317.97",3.673,189.82064 +2016-10-18,4.763,4.639,4.763,4.639,5510000.0,1.9,DIB,4.674,0.0,4.7097999999999995,4.6831,8.644283121597096e-07,"3,317.97",3.673,189.82064 +2016-10-18,8.41,8.4,8.58,8.4,682230.0,0.24,FAB,8.39,-1.29,8.534,8.658000000000001,1.2327221025167465e-05,"3,317.97",3.673,189.82064 +2016-10-19,6.14,6.07,6.14,6.07,719090.0,0.33,ADCB,6.12,0.49,6.148,6.218999999999999,8.538569580998206e-06,"3,319.48",3.673,193.45691000000002 +2016-10-19,4.772,4.763,4.772,4.719,1600000.0,0.19,DIB,4.763,1.9,4.716800000000001,4.694699999999999,2.9825000000000002e-06,"3,319.48",3.673,193.45691000000002 +2016-10-19,7.713,7.713,7.713,7.713,25930.0,-1.24,ENBD,7.81,0.75,7.7692,7.775,0.00029745468569224837,"3,319.48",3.673,193.45691000000002 +2016-10-19,8.5,8.59,9.0,8.3,910090.0,1.07,FAB,8.41,0.24,8.494,8.618,9.339735630542035e-06,"3,319.48",3.673,193.45691000000002 +2016-10-20,6.11,6.2,6.2,6.11,1290000.0,-0.49,ADCB,6.14,0.33,6.126,6.192,4.736434108527132e-06,"3,340.49",3.673,188.71874000000003 +2016-10-20,4.781,4.763,4.799,4.763,2950000.0,0.19,DIB,4.772,0.19,4.7328,4.7143,1.6206779661016949e-06,"3,340.49",3.673,188.71874000000003 +2016-10-20,7.617,7.713,7.713,7.617,29460.0,-1.24,ENBD,7.713,-1.24,7.7306,7.755699999999999,0.0002585539714867617,"3,340.49",3.673,188.71874000000003 +2016-10-20,8.34,8.55,8.55,8.34,206730.0,-1.88,FAB,8.5,1.07,8.428,8.581999999999999,4.034247569293281e-05,"3,340.49",3.673,188.71874000000003 +2016-10-23,4.79,4.781,4.808,4.763,2640000.0,0.19,DIB,4.781,0.19,4.756,4.733,1.8143939393939394e-06,"3,355.37",3.673,188.71874000000003 +2016-10-23,8.53,8.5,8.65,8.5,100740.0,2.28,FAB,8.34,-1.88,8.434,8.559999999999999,8.467341671629937e-05,"3,355.37",3.673,188.71874000000003 +2016-10-24,6.15,6.06,6.21,6.06,4540000.0,0.65,ADCB,6.11,-0.49,6.122,6.175,1.3546255506607931e-06,"3,359.39",3.673,189.01258 +2016-10-24,4.719,4.79,4.808,4.701,6790000.0,-1.48,DIB,4.79,0.19,4.765000000000001,4.7348,6.949926362297496e-07,"3,359.39",3.673,189.01258 +2016-10-24,7.713,7.713,7.713,7.713,985890.0,1.26,ENBD,7.617,-1.24,7.720999999999999,7.746,7.82338800474698e-06,"3,359.39",3.673,189.01258 +2016-10-24,8.62,8.58,8.62,8.43,162560.0,1.06,FAB,8.53,2.28,8.48,8.541,5.30265748031496e-05,"3,359.39",3.673,189.01258 +2016-10-25,6.18,6.2,6.22,6.16,1090000.0,0.49,ADCB,6.15,0.65,6.14,6.167,5.669724770642202e-06,"3,336.76",3.673,186.55167 +2016-10-25,4.701,4.728,4.763,4.701,4130000.0,-0.38,DIB,4.719,-1.48,4.752599999999999,4.731199999999999,1.1382566585956415e-06,"3,336.76",3.673,186.55167 +2016-10-25,7.713,7.713,7.713,7.713,104520.0,0.0,ENBD,7.713,1.26,7.7132000000000005,7.7363,7.379448909299655e-05,"3,336.76",3.673,186.55167 +2016-10-25,8.5,8.6,8.6,8.37,885900.0,-1.39,FAB,8.62,1.06,8.498,8.516,9.594762388531437e-06,"3,336.76",3.673,186.55167 +2016-10-26,6.11,6.15,6.15,6.1,650620.0,-1.13,ADCB,6.18,0.49,6.138,6.154000000000001,9.391042390335373e-06,"3,304.20",3.6731,183.58153799999997 +2016-10-26,4.656,4.719,4.719,4.639,3300000.0,-0.96,DIB,4.701,-0.38,4.7294,4.7231,1.4109090909090909e-06,"3,304.20",3.6731,183.58153799999997 +2016-10-26,7.617,7.617,7.617,7.617,91480.0,-1.24,ENBD,7.713,0.0,7.6746,7.7219,8.326410144293835e-05,"3,304.20",3.6731,183.58153799999997 +2016-10-27,6.18,6.18,6.22,6.14,1770000.0,1.15,ADCB,6.11,-1.13,6.146,6.147,3.4915254237288134e-06,"3,318.39",3.6729,185.371263 +2016-10-27,4.683,4.674,4.71,4.63,3660000.0,0.58,DIB,4.656,-0.96,4.7097999999999995,4.7213,1.2795081967213115e-06,"3,318.39",3.6729,185.371263 +2016-10-27,8.6,8.65,8.66,8.5,683070.0,1.18,FAB,8.5,-1.39,8.517999999999999,8.506,1.2590217693647796e-05,"3,318.39",3.6729,185.371263 +2016-10-30,6.11,6.18,6.2,6.1,732800.0,-1.13,ADCB,6.18,1.15,6.145999999999999,6.136,8.33788209606987e-06,"3,320.92",3.6729,185.371263 +2016-10-30,4.656,4.683,4.701,4.656,1150000.0,-0.58,DIB,4.683,0.58,4.683,4.719499999999999,4.048695652173913e-06,"3,320.92",3.6729,185.371263 +2016-10-30,7.617,7.617,7.617,7.617,2260000.0,0.0,ENBD,7.617,-1.24,7.6554,7.712300000000001,3.370353982300885e-06,"3,320.92",3.6729,185.371263 +2016-10-30,8.65,8.67,8.69,8.6,118550.0,0.58,FAB,8.6,1.18,8.580000000000002,8.504000000000001,7.296499367355547e-05,"3,320.92",3.6729,185.371263 +2016-10-31,6.14,6.11,6.18,6.11,1040000.0,0.49,ADCB,6.11,-1.13,6.144,6.133000000000001,5.903846153846154e-06,"3,332.41",3.673,177.4059 +2016-10-31,4.665,4.683,4.692,4.648,4690000.0,0.19,DIB,4.656,-0.58,4.672199999999999,4.7186,9.946695095948827e-07,"3,332.41",3.673,177.4059 +2016-10-31,7.713,7.607,7.713,7.607,11660.0,1.26,ENBD,7.617,0.0,7.674600000000001,7.7025999999999994,0.0006614922813036021,"3,332.41",3.673,177.4059 +2016-10-31,8.85,8.63,8.85,8.63,377880.0,2.31,FAB,8.65,0.58,8.644,8.539,2.3420133375674816e-05,"3,332.41",3.673,177.4059 +2016-11-01,6.15,6.13,6.15,6.11,1110000.0,0.16,ADCB,6.14,0.49,6.138,6.139,5.540540540540541e-06,"3,322.45",3.6731,176.823034 +2016-11-01,4.621,4.648,4.665,4.621,5430000.0,-0.94,DIB,4.665,0.19,4.6562,4.7044,8.510128913443831e-07,"3,322.45",3.6731,176.823034 +2016-11-01,7.617,7.617,7.617,7.617,6740000.0,-1.24,ENBD,7.713,1.26,7.6554,7.6882,1.130118694362018e-06,"3,322.45",3.6731,176.823034 +2016-11-01,8.9,8.8,8.9,8.63,622090.0,0.56,FAB,8.85,2.31,8.7,8.59,1.430661158353293e-05,"3,322.45",3.6731,176.823034 +2016-11-02,6.1,6.1,6.13,6.07,870320.0,-0.81,ADCB,6.15,0.16,6.136,6.1370000000000005,7.008916260685724e-06,"3,291.52",3.673,172.11678 +2016-11-02,4.559,4.594,4.603,4.541,4830000.0,-1.34,DIB,4.621,-0.94,4.636799999999999,4.6831000000000005,9.438923395445135e-07,"3,291.52",3.673,172.11678 +2016-11-02,7.617,7.617,7.617,7.617,98530.0,0.0,ENBD,7.617,-1.24,7.6362,7.6747,7.73064041408708e-05,"3,291.52",3.673,172.11678 +2016-11-02,8.78,8.7,8.78,8.7,121260.0,-1.35,FAB,8.9,0.56,8.755999999999998,8.627,7.240639947220847e-05,"3,291.52",3.673,172.11678 +2016-11-03,6.0,6.04,6.08,6.0,706320.0,-1.64,ADCB,6.1,-0.81,6.1,6.123,8.494733265375467e-06,"3,298.43",3.673,170.24355 +2016-11-03,4.576,4.541,4.585,4.541,3350000.0,0.37,DIB,4.559,-1.34,4.615399999999999,4.6626,1.3659701492537312e-06,"3,298.43",3.673,170.24355 +2016-11-03,7.636,7.617,7.636,7.617,51860.0,0.25,ENBD,7.617,0.0,7.640000000000001,7.657300000000001,0.0001472425761666024,"3,298.43",3.673,170.24355 +2016-11-03,8.89,8.77,8.89,8.77,256300.0,1.25,FAB,8.78,-1.35,8.814,8.666,3.4685914943425674e-05,"3,298.43",3.673,170.24355 +2016-11-06,5.99,5.95,5.99,5.95,684230.0,-0.17,ADCB,6.0,-1.64,6.0760000000000005,6.111,8.754366221884454e-06,"3,277.96",3.673,170.24355 +2016-11-06,4.541,4.567,4.567,4.532,2410000.0,-0.76,DIB,4.576,0.37,4.5924,4.6377,1.8842323651452283e-06,"3,277.96",3.673,170.24355 +2016-11-06,7.626,7.626,7.626,7.617,112550.0,-0.13,ENBD,7.636,0.25,7.641800000000001,7.648599999999999,6.775655264326965e-05,"3,277.96",3.673,170.24355 +2016-11-06,8.85,8.65,8.89,8.65,260120.0,-0.45,FAB,8.89,1.25,8.854000000000001,8.717,3.40227587267415e-05,"3,277.96",3.673,170.24355 +2016-11-07,5.93,5.99,6.05,5.92,1820000.0,-1.0,ADCB,5.99,-0.17,6.034000000000001,6.0889999999999995,3.258241758241758e-06,"3,280.92",3.673,169.50895 +2016-11-07,4.541,4.541,4.621,4.532,4360000.0,0.0,DIB,4.541,-0.76,4.5676000000000005,4.6199,1.04151376146789e-06,"3,280.92",3.673,169.50895 +2016-11-07,7.617,7.626,7.665,7.617,250470.0,-0.12,ENBD,7.626,-0.13,7.6226,7.6486,3.0410827644029224e-05,"3,280.92",3.673,169.50895 +2016-11-07,8.82,8.87,8.9,8.8,692570.0,-0.34,FAB,8.85,-0.45,8.848,8.746,1.273517478377637e-05,"3,280.92",3.673,169.50895 +2016-11-08,6.0,5.99,6.01,5.96,1200000.0,1.18,ADCB,5.93,-1.0,6.004,6.071,5e-06,"3,306.72",3.6729,169.100316 +2016-11-08,4.576,4.559,4.576,4.523,5060000.0,0.77,DIB,4.541,0.0,4.5586,4.6074,9.043478260869564e-07,"3,306.72",3.6729,169.100316 +2016-11-08,7.578,7.617,7.617,7.578,1160000.0,-0.51,ENBD,7.617,-0.12,7.6148,7.6350999999999996,6.532758620689656e-06,"3,306.72",3.6729,169.100316 +2016-11-08,8.84,8.8,8.98,8.8,1020000.0,0.23,FAB,8.82,-0.34,8.836000000000002,8.767999999999999,8.666666666666666e-06,"3,306.72",3.6729,169.100316 +2016-11-09,5.95,5.93,6.0,5.89,1580000.0,-0.83,ADCB,6.0,1.18,5.974,6.055,3.7658227848101265e-06,"3,278.93",3.673,170.28028 +2016-11-09,4.576,4.496,4.576,4.47,6150000.0,0.0,DIB,4.576,0.77,4.562,4.5994,7.440650406504064e-07,"3,278.93",3.673,170.28028 +2016-11-09,7.569,7.578,7.578,7.569,74260.0,-0.12,ENBD,7.578,-0.51,7.605199999999999,7.620700000000001,0.000101925666576892,"3,278.93",3.673,170.28028 +2016-11-09,8.9,8.75,8.95,8.75,362800.0,0.68,FAB,8.84,0.23,8.860000000000001,8.808,2.4531422271223816e-05,"3,278.93",3.673,170.28028 +2016-11-10,5.82,6.01,6.05,5.82,1330000.0,-2.18,ADCB,5.95,-0.83,5.938000000000001,6.019,4.375939849624061e-06,"3,274.06",3.6731,168.37490400000002 +2016-11-10,4.541,4.585,4.63,4.541,7380000.0,-0.76,DIB,4.576,0.0,4.555000000000001,4.5852,6.153116531165312e-07,"3,274.06",3.6731,168.37490400000002 +2016-11-10,7.52,7.472,7.53,7.472,508710.0,-0.65,ENBD,7.569,-0.12,7.581999999999999,7.611,1.4782489040907393e-05,"3,274.06",3.6731,168.37490400000002 +2016-11-10,8.88,8.86,8.94,8.84,497720.0,-0.22,FAB,8.9,0.68,8.858,8.836,1.784135658603231e-05,"3,274.06",3.6731,168.37490400000002 +2016-11-13,5.8,5.84,5.86,5.8,1850000.0,-0.34,ADCB,5.82,-2.18,5.9,5.9879999999999995,3.135135135135135e-06,"3,232.94",3.6731,168.37490400000002 +2016-11-13,4.505,4.496,4.541,4.496,2180000.0,-0.79,DIB,4.541,-0.76,4.5478000000000005,4.570099999999999,2.06651376146789e-06,"3,232.94",3.6731,168.37490400000002 +2016-11-13,7.424,7.52,7.704,7.424,296570.0,-1.28,ENBD,7.52,-0.65,7.5416,7.5917,2.5032875880905016e-05,"3,232.94",3.6731,168.37490400000002 +2016-11-13,8.66,8.8,8.8,8.66,314620.0,-2.48,FAB,8.88,-0.22,8.82,8.837,2.752526857796707e-05,"3,232.94",3.6731,168.37490400000002 +2016-11-14,5.66,5.82,5.91,5.66,3000000.0,-2.41,ADCB,5.8,-0.34,5.846,5.9399999999999995,1.8866666666666667e-06,"3,202.84",3.673,163.19139 +2016-11-14,4.478,4.505,4.55,4.47,5850000.0,-0.6,DIB,4.505,-0.79,4.535200000000001,4.551399999999999,7.654700854700854e-07,"3,202.84",3.673,163.19139 +2016-11-14,7.424,7.424,7.52,7.424,213530.0,0.0,ENBD,7.424,-1.28,7.503,7.5628,3.476794829766309e-05,"3,202.84",3.673,163.19139 +2016-11-14,8.51,8.75,8.79,8.5,608390.0,-1.73,FAB,8.66,-2.48,8.758,8.803,1.3987738128503098e-05,"3,202.84",3.673,163.19139 +2016-11-15,5.67,5.66,5.74,5.66,1520000.0,0.18,ADCB,5.66,-2.41,5.779999999999999,5.892,3.7302631578947367e-06,"3,196.62",3.673,172.44735 +2016-11-15,4.461,4.487,4.505,4.461,3800000.0,-0.38,DIB,4.478,-0.6,4.5122,4.5354,1.1739473684210526e-06,"3,196.62",3.673,172.44735 +2016-11-15,7.424,7.327,7.424,7.327,65970.0,0.0,ENBD,7.424,0.0,7.472199999999999,7.5435,0.00011253600121267243,"3,196.62",3.673,172.44735 +2016-11-15,8.77,8.6,9.0,8.57,892400.0,3.06,FAB,8.51,-1.73,8.744000000000002,8.79,9.82743164500224e-06,"3,196.62",3.673,172.44735 +2016-11-16,6.0,5.86,6.15,5.8,6030000.0,5.82,ADCB,5.67,0.18,5.79,5.882,9.950248756218905e-07,"3,262.82",3.6731,171.276653 +2016-11-16,4.567,4.487,4.63,4.487,7790000.0,2.38,DIB,4.461,-0.38,4.5104,4.536199999999999,5.862644415917844e-07,"3,262.82",3.6731,171.276653 +2016-11-16,7.52,7.424,7.52,7.327,1700000.0,1.29,ENBD,7.424,0.0,7.4624,7.533800000000001,4.423529411764706e-06,"3,262.82",3.6731,171.276653 +2016-11-16,8.9,8.85,8.9,8.75,391620.0,1.48,FAB,8.77,3.06,8.744,8.802,2.272611204739288e-05,"3,262.82",3.6731,171.276653 +2016-11-17,6.04,6.06,6.11,5.99,1650000.0,0.67,ADCB,6.0,5.82,5.8340000000000005,5.886,3.6606060606060607e-06,"3,309.79",3.6731,170.762419 +2016-11-17,4.621,4.559,4.639,4.559,4010000.0,1.18,DIB,4.567,2.38,4.5264,4.540699999999999,1.1523690773067332e-06,"3,309.79",3.6731,170.762419 +2016-11-17,7.781,7.424,7.781,7.424,1230000.0,3.47,ENBD,7.52,1.29,7.5146,7.5483,6.326016260162602e-06,"3,309.79",3.6731,170.762419 +2016-11-17,8.86,8.94,8.95,8.8,382160.0,-0.45,FAB,8.9,1.48,8.74,8.799,2.3184006698764912e-05,"3,309.79",3.6731,170.762419 +2016-11-20,5.88,5.91,5.96,5.88,624510.0,-2.65,ADCB,6.04,0.67,5.85,5.875,9.41538165922083e-06,"3,301.66",3.6731,170.762419 +2016-11-20,4.612,4.594,4.63,4.594,1920000.0,-0.19,DIB,4.621,1.18,4.5478000000000005,4.5478000000000005,2.4020833333333336e-06,"3,301.66",3.6731,170.762419 +2016-11-20,7.713,7.617,7.713,7.327,472120.0,-0.87,ENBD,7.781,3.47,7.5724,7.557,1.6336948233499957e-05,"3,301.66",3.6731,170.762419 +2016-11-20,8.77,8.86,8.86,8.77,584960.0,-1.02,FAB,8.86,-0.45,8.762,8.791,1.4992478118161925e-05,"3,301.66",3.6731,170.762419 +2016-11-21,5.9,5.88,6.07,5.88,1240000.0,0.34,ADCB,5.88,-2.65,5.898,5.872000000000001,4.758064516129033e-06,"3,306.19",3.673,179.6097 +2016-11-21,4.55,4.603,4.621,4.55,5550000.0,-1.34,DIB,4.612,-0.19,4.562200000000001,4.548699999999999,8.198198198198198e-07,"3,306.19",3.673,179.6097 +2016-11-21,7.472,7.462,7.704,7.443,424930.0,-3.12,ENBD,7.713,-0.87,7.582000000000001,7.5424999999999995,1.7584072670792838e-05,"3,306.19",3.673,179.6097 +2016-11-21,9.0,8.8,9.0,8.8,2780000.0,2.62,FAB,8.77,-1.02,8.86,8.809000000000001,3.237410071942446e-06,"3,306.19",3.673,179.6097 +2016-11-22,6.1,6.0,6.13,6.0,2600000.0,3.39,ADCB,5.9,0.34,5.984,5.882,2.346153846153846e-06,"3,290.76",3.673,180.41776 +2016-11-22,4.55,4.603,4.603,4.505,23530000.0,0.0,DIB,4.55,-1.34,4.58,4.546100000000001,1.9337016574585635e-07,"3,290.76",3.673,180.41776 +2016-11-22,7.52,7.52,7.52,7.52,75710.0,0.64,ENBD,7.472,-3.12,7.6012,7.536700000000001,9.932637696473385e-05,"3,290.76",3.673,180.41776 +2016-11-22,9.06,8.95,9.09,8.95,1540000.0,0.67,FAB,9.0,2.62,8.918,8.831,5.883116883116884e-06,"3,290.76",3.673,180.41776 +2016-11-23,6.08,6.08,6.08,6.0,1600000.0,-0.33,ADCB,6.1,3.39,6.0,5.8950000000000005,3.8e-06,"3,349.96",3.673,179.79335 +2016-11-23,4.63,4.541,4.656,4.523,4680000.0,1.76,DIB,4.55,0.0,4.5926,4.5515,9.893162393162393e-07,"3,349.96",3.673,179.79335 +2016-11-23,7.665,7.52,7.665,7.52,187100.0,1.93,ENBD,7.52,0.64,7.630199999999999,7.5463,4.096739711384286e-05,"3,349.96",3.673,179.79335 +2016-11-23,9.2,9.05,9.2,9.05,1360000.0,1.55,FAB,9.06,0.67,8.978,8.861,6.764705882352941e-06,"3,349.96",3.673,179.79335 +2016-11-24,6.0,6.1,6.12,6.0,2450000.0,-1.32,ADCB,6.08,-0.33,5.992,5.913,2.4489795918367347e-06,"3,324.07",3.673,179.977 +2016-11-24,4.585,4.63,4.648,4.532,4120000.0,-0.97,DIB,4.63,1.76,4.5854,4.555899999999999,1.1128640776699029e-06,"3,324.07",3.673,179.977 +2016-11-24,7.617,7.617,7.617,7.617,20760.0,-0.63,ENBD,7.665,1.93,7.5974,7.556,0.000366907514450867,"3,324.07",3.673,179.977 +2016-11-24,9.4,9.24,9.49,9.24,2110000.0,2.17,FAB,9.2,1.55,9.086,8.913,4.4549763033175355e-06,"3,324.07",3.673,179.977 +2016-11-27,6.05,6.06,6.09,6.05,632550.0,0.83,ADCB,6.0,-1.32,6.026,5.938000000000001,9.564461307406528e-06,"3,338.23",3.673,179.977 +2016-11-27,4.576,4.594,4.621,4.567,1510000.0,-0.2,DIB,4.585,-0.97,4.5782,4.563000000000001,3.0304635761589403e-06,"3,338.23",3.673,179.977 +2016-11-27,7.549,7.569,7.578,7.52,677690.0,-0.89,ENBD,7.617,-0.63,7.5646,7.5684999999999985,1.1139311484602105e-05,"3,338.23",3.673,179.977 +2016-11-27,9.4,9.43,9.45,9.36,405690.0,0.0,FAB,9.4,2.17,9.212,8.987,2.3170401045132985e-05,"3,338.23",3.673,179.977 +2016-11-28,6.07,6.03,6.11,6.03,1490000.0,0.33,ADCB,6.05,0.83,6.0600000000000005,5.979,4.073825503355705e-06,"3,310.48",3.673,177.18552 +2016-11-28,4.559,4.559,4.603,4.541,3650000.0,-0.37,DIB,4.576,-0.2,4.58,4.5710999999999995,1.249041095890411e-06,"3,310.48",3.673,177.18552 +2016-11-28,7.559,7.54,7.569,7.53,1470000.0,0.13,ENBD,7.549,-0.89,7.581999999999999,7.582000000000001,5.142176870748299e-06,"3,310.48",3.673,177.18552 +2016-11-28,9.4,9.4,9.45,9.4,610140.0,0.0,FAB,9.4,0.0,9.292000000000002,9.076,1.5406300193398237e-05,"3,310.48",3.673,177.18552 +2016-11-29,6.18,6.1,6.23,6.1,2750000.0,1.81,ADCB,6.07,0.33,6.076,6.029999999999999,2.247272727272727e-06,"3,333.73",3.6731,170.358378 +2016-11-29,4.541,4.576,4.576,4.541,3930000.0,-0.39,DIB,4.559,-0.37,4.578200000000001,4.5791,1.1554707379134861e-06,"3,333.73",3.6731,170.358378 +2016-11-29,7.54,7.54,7.713,7.54,300510.0,-0.25,ENBD,7.559,0.13,7.586,7.5935999999999995,2.5090679178729494e-05,"3,333.73",3.6731,170.358378 +2016-11-29,9.4,9.45,9.45,9.4,344900.0,0.0,FAB,9.4,0.0,9.360000000000001,9.139,2.7254276601913598e-05,"3,333.73",3.6731,170.358378 +2016-11-30,6.2,6.05,6.2,6.01,5540000.0,0.32,ADCB,6.18,1.81,6.1,6.05,1.1191335740072201e-06,"3,360.91",3.6728,185.366216 +2016-11-30,4.665,4.541,4.665,4.541,8220000.0,2.73,DIB,4.541,-0.39,4.5851999999999995,4.588900000000001,5.675182481751825e-07,"3,360.91",3.6728,185.366216 +2016-11-30,7.79,7.549,7.79,7.549,135970.0,3.32,ENBD,7.54,-0.25,7.611,7.6206000000000005,5.72920497168493e-05,"3,360.91",3.6728,185.366216 +2016-11-30,9.4,9.21,9.5,9.21,3480000.0,0.0,FAB,9.4,0.0,9.4,9.189,2.7011494252873562e-06,"3,360.91",3.6728,185.366216 +2016-12-04,6.05,6.2,6.21,6.0,3010000.0,-2.42,ADCB,6.2,0.32,6.11,6.051,2.009966777408638e-06,"3,417.05",3.6728,185.366216 +2016-12-04,4.808,4.674,4.817,4.665,18800000.0,3.07,DIB,4.665,2.73,4.6298,4.6076,2.5574468085106384e-07,"3,417.05",3.6728,185.366216 +2016-12-04,7.646,7.617,7.665,7.617,816810.0,-1.85,ENBD,7.79,3.32,7.6168000000000005,7.607100000000001,9.36080606260942e-06,"3,417.05",3.6728,185.366216 +2016-12-04,9.38,9.4,9.4,9.26,928040.0,-0.21,FAB,9.4,0.0,9.396,9.241,1.0107322960217233e-05,"3,417.05",3.6728,185.366216 +2016-12-05,6.2,6.05,6.2,6.05,1810000.0,2.48,ADCB,6.05,-2.42,6.14,6.083,3.425414364640884e-06,"3,407.75",3.673,201.79461999999998 +2016-12-05,4.719,4.772,4.799,4.719,3740000.0,-1.85,DIB,4.808,3.07,4.6584,4.6183,1.261764705882353e-06,"3,407.75",3.673,201.79461999999998 +2016-12-05,7.617,7.713,7.713,7.53,1150000.0,-0.38,ENBD,7.646,-1.85,7.6304,7.597499999999999,6.623478260869565e-06,"3,407.75",3.673,201.79461999999998 +2016-12-05,9.4,9.3,9.4,9.26,513350.0,0.21,FAB,9.38,-0.21,9.396,9.304,1.8311093795655987e-05,"3,407.75",3.673,201.79461999999998 +2016-12-06,6.42,6.2,6.44,6.12,3180000.0,3.55,ADCB,6.2,2.48,6.21,6.135,2.018867924528302e-06,"3,452.41",3.6731,198.090283 +2016-12-06,4.924,4.719,4.941,4.719,14440000.0,4.34,DIB,4.719,-1.85,4.7314,4.6557,3.4099722991689755e-07,"3,452.41",3.6731,198.090283 +2016-12-06,7.713,7.713,7.713,7.617,1090000.0,1.26,ENBD,7.617,-0.38,7.661200000000001,7.621600000000001,7.076146788990826e-06,"3,452.41",3.6731,198.090283 +2016-12-06,9.62,9.4,9.95,9.27,1620000.0,2.34,FAB,9.4,0.21,9.44,9.366000000000001,5.938271604938271e-06,"3,452.41",3.6731,198.090283 +2016-12-07,6.54,6.45,6.54,6.4,1770000.0,1.87,ADCB,6.42,3.55,6.282,6.179,3.6949152542372883e-06,"3,495.73",3.6731,194.6743 +2016-12-07,4.995,4.897,5.004,4.861,10360000.0,1.44,DIB,4.924,4.34,4.8222000000000005,4.7002,4.821428571428571e-07,"3,495.73",3.6731,194.6743 +2016-12-07,7.713,7.81,7.81,7.713,876190.0,0.0,ENBD,7.713,1.26,7.6958,7.640899999999999,8.802885218959358e-06,"3,495.73",3.6731,194.6743 +2016-12-07,9.89,9.85,9.91,9.8,1220000.0,2.81,FAB,9.62,2.34,9.538,9.449000000000002,8.106557377049182e-06,"3,495.73",3.6731,194.6743 +2016-12-08,6.9,6.53,6.9,6.53,5140000.0,5.5,ADCB,6.54,1.87,6.422,6.261,1.3424124513618677e-06,"3,558.68",3.6731,197.943359 +2016-12-08,5.048,4.995,5.057,4.986,12340000.0,1.06,DIB,4.995,1.44,4.8988,4.742,4.090761750405186e-07,"3,558.68",3.6731,197.943359 +2016-12-08,7.81,7.858,7.858,7.713,1050000.0,1.26,ENBD,7.713,0.0,7.699800000000001,7.6554,7.438095238095238e-06,"3,558.68",3.6731,197.943359 +2016-12-08,10.05,9.98,10.15,9.98,8410000.0,1.62,FAB,9.89,2.81,9.668000000000001,9.534,1.1950059453032105e-06,"3,558.68",3.6731,197.943359 +2016-12-12,7.0,7.0,7.1,6.94,4980000.0,1.45,ADCB,6.9,5.5,6.612,6.361,1.4056224899598394e-06,"3,657.11",3.673,204.54936999999998 +2016-12-12,5.066,5.075,5.102,5.057,15690000.0,0.36,DIB,5.048,1.06,4.9504,4.790100000000001,3.22880815806246e-07,"3,657.11",3.673,204.54936999999998 +2016-12-12,7.906,7.81,8.002,7.81,1030000.0,1.23,ENBD,7.81,1.26,7.7518,7.6843,7.675728155339805e-06,"3,657.11",3.673,204.54936999999998 +2016-12-12,10.05,10.05,10.25,9.81,2860000.0,0.0,FAB,10.05,1.62,9.802,9.599,3.5139860139860142e-06,"3,657.11",3.673,204.54936999999998 +2016-12-13,6.99,6.72,6.99,6.69,2760000.0,-0.14,ADCB,7.0,1.45,6.7700000000000005,6.455,2.532608695652174e-06,"3,625.23",3.6731,204.66513199999997 +2016-12-13,5.039,5.066,5.066,4.995,4930000.0,-0.53,DIB,5.066,0.36,5.0144,4.8364,1.0221095334685599e-06,"3,625.23",3.6731,204.66513199999997 +2016-12-13,7.945,7.916,7.954,7.906,628330.0,0.49,ENBD,7.906,1.23,7.817400000000001,7.7239,1.2644629414479652e-05,"3,625.23",3.6731,204.66513199999997 +2016-12-13,10.0,9.86,10.0,9.84,633430.0,-0.5,FAB,10.05,0.0,9.922,9.659,1.57870640796931e-05,"3,625.23",3.6731,204.66513199999997 +2016-12-14,6.95,7.0,7.0,6.86,1210000.0,-0.57,ADCB,6.99,-0.14,6.876,6.543000000000001,5.743801652892562e-06,"3,583.62",3.673,197.97469999999998 +2016-12-14,4.941,5.03,5.057,4.941,5250000.0,-1.94,DIB,5.039,-0.53,5.017799999999999,4.8746,9.411428571428571e-07,"3,583.62",3.673,197.97469999999998 +2016-12-14,8.089,8.012,8.089,8.012,33680.0,1.81,ENBD,7.945,0.49,7.8926,7.7768999999999995,0.00024017220902612828,"3,583.62",3.673,197.97469999999998 +2016-12-14,10.05,9.8,10.05,9.8,5940000.0,0.5,FAB,10.0,-0.5,10.008000000000001,9.724,1.691919191919192e-06,"3,583.62",3.673,197.97469999999998 +2016-12-15,6.98,6.95,6.98,6.9,1340000.0,0.43,ADCB,6.95,-0.57,6.964,6.623,5.208955223880597e-06,"3,554.46",3.673,198.41546000000002 +2016-12-15,4.906,4.941,4.941,4.897,3540000.0,-0.71,DIB,4.941,-1.94,5.0,4.911099999999999,1.385875706214689e-06,"3,554.46",3.673,198.41546000000002 +2016-12-15,8.099,8.012,8.099,8.012,96980.0,0.12,ENBD,8.089,1.81,7.969800000000001,7.832800000000001,8.351206434316354e-05,"3,554.46",3.673,198.41546000000002 +2016-12-15,9.9,10.0,10.0,9.87,407890.0,-1.49,FAB,10.05,0.5,10.010000000000002,9.774000000000001,2.4271249601608278e-05,"3,554.46",3.673,198.41546000000002 +2016-12-18,7.0,7.0,7.0,6.99,169790.0,0.29,ADCB,6.98,0.43,6.984,6.703,4.122739855115142e-05,"3,554.69",3.673,198.41546000000002 +2016-12-18,4.968,4.941,5.004,4.941,2330000.0,1.26,DIB,4.906,-0.71,4.984,4.9414,2.132188841201717e-06,"3,554.69",3.673,198.41546000000002 +2016-12-18,9.95,9.95,9.95,9.95,24490.0,0.51,FAB,9.9,-1.49,9.99,9.829,0.0004062882809309922,"3,554.69",3.673,198.41546000000002 +2016-12-19,6.93,7.0,7.01,6.92,790240.0,-1.0,ADCB,7.0,0.29,6.970000000000001,6.7909999999999995,8.769487750556793e-06,"3,531.79",3.673,201.72116 +2016-12-19,4.933,5.004,5.004,4.933,3560000.0,-0.7,DIB,4.968,1.26,4.9574,4.9539,1.3856741573033707e-06,"3,531.79",3.673,201.72116 +2016-12-19,8.012,8.012,8.051,8.012,33090.0,-1.07,ENBD,8.099,0.12,8.010200000000001,7.8549999999999995,0.00024212753097612572,"3,531.79",3.673,201.72116 +2016-12-19,10.0,9.9,10.0,9.9,382300.0,0.5,FAB,9.95,0.51,9.98,9.891000000000002,2.6157467957101753e-05,"3,531.79",3.673,201.72116 +2016-12-20,6.99,6.94,6.99,6.92,2020000.0,0.87,ADCB,6.93,-1.0,6.970000000000001,6.87,3.4603960396039604e-06,"3,505.18",3.6728,203.28948 +2016-12-20,4.941,4.924,4.95,4.906,3900000.0,0.16,DIB,4.933,-0.7,4.9378,4.9761,1.266923076923077e-06,"3,505.18",3.6728,203.28948 +2016-12-20,8.099,8.002,8.137,8.002,174480.0,1.09,ENBD,8.012,-1.07,8.0488,7.9003,4.64179275561669e-05,"3,505.18",3.6728,203.28948 +2016-12-20,9.99,9.86,10.0,9.86,131210.0,-0.1,FAB,10.0,0.5,9.978,9.95,7.613748952061581e-05,"3,505.18",3.6728,203.28948 +2016-12-21,6.81,6.95,6.95,6.81,1270000.0,-2.58,ADCB,6.99,0.87,6.942,6.909000000000001,5.362204724409449e-06,"3,520.15",3.6725,200.00435 +2016-12-21,4.933,4.915,4.986,4.915,2810000.0,-0.16,DIB,4.941,0.16,4.9361999999999995,4.976999999999999,1.7555160142348753e-06,"3,520.15",3.6725,200.00435 +2016-12-21,8.147,8.089,8.147,8.051,253600.0,0.59,ENBD,8.099,1.09,8.0892,7.9533000000000005,3.2125394321766566e-05,"3,520.15",3.6725,200.00435 +2016-12-21,9.86,9.95,9.96,9.86,242810.0,-1.3,FAB,9.99,-0.1,9.94,9.974,4.060788270664305e-05,"3,520.15",3.6725,200.00435 +2016-12-22,6.8,6.8,6.89,6.75,1480000.0,-0.15,ADCB,6.81,-2.58,6.906000000000001,6.935,4.594594594594595e-06,"3,517.33",3.6726,202.17663 +2016-12-22,4.941,4.933,4.968,4.933,3090000.0,0.16,DIB,4.933,-0.16,4.943199999999999,4.9716,1.5990291262135921e-06,"3,517.33",3.6726,202.17663 +2016-12-22,8.147,8.031,8.147,8.031,94210.0,0.0,ENBD,8.147,0.59,8.100800000000001,7.9967,8.647701942468952e-05,"3,517.33",3.6726,202.17663 +2016-12-22,9.72,9.81,9.9,9.72,815500.0,-1.42,FAB,9.86,-1.3,9.904,9.956999999999999,1.1919068056407114e-05,"3,517.33",3.6726,202.17663 +2016-12-25,6.74,6.8,6.88,6.7,386740.0,-0.88,ADCB,6.8,-0.15,6.854000000000001,6.919,1.7427729223767906e-05,"3,525.35",3.6726,202.17663 +2016-12-25,4.933,4.941,4.941,4.897,2200000.0,-0.16,DIB,4.941,0.16,4.9361999999999995,4.9601,2.242272727272727e-06,"3,525.35",3.6726,202.17663 +2016-12-25,8.147,8.099,8.147,8.099,514550.0,0.0,ENBD,8.147,0.0,8.1104,8.0401,1.5833252356427946e-05,"3,525.35",3.6726,202.17663 +2016-12-25,9.75,9.89,9.89,9.75,77730.0,0.31,FAB,9.72,-1.42,9.863999999999999,9.927,0.00012543419529139328,"3,525.35",3.6726,202.17663 +2016-12-26,6.85,6.86,6.9,6.85,1200000.0,1.63,ADCB,6.74,-0.88,6.837999999999999,6.903999999999999,5.7083333333333335e-06,"3,551.91",3.6724,202.16562 +2016-12-26,4.95,4.924,4.959,4.906,3900000.0,0.34,DIB,4.933,-0.16,4.9396,4.9485,1.2692307692307692e-06,"3,551.91",3.6724,202.16562 +2016-12-26,8.186,8.108,8.186,8.099,119480.0,0.48,ENBD,8.147,0.0,8.1452,8.0777,6.851355875460328e-05,"3,551.91",3.6724,202.16562 +2016-12-26,9.81,9.85,9.92,9.8,415270.0,0.62,FAB,9.75,0.31,9.825999999999999,9.903,2.3623184915837888e-05,"3,551.91",3.6724,202.16562 +2016-12-27,6.91,6.85,6.94,6.85,1550000.0,0.88,ADCB,6.85,1.63,6.822,6.896000000000001,4.458064516129032e-06,"3,542.16",3.6729,206.012961 +2016-12-27,4.95,4.959,4.968,4.924,2620000.0,0.0,DIB,4.95,0.34,4.9414,4.9395999999999995,1.8893129770992367e-06,"3,542.16",3.6729,206.012961 +2016-12-27,8.099,8.099,8.099,8.099,115050.0,-1.06,ENBD,8.186,0.48,8.145199999999999,8.097,7.03954802259887e-05,"3,542.16",3.6729,206.012961 +2016-12-27,9.85,9.9,9.97,9.85,232790.0,0.41,FAB,9.81,0.62,9.798,9.888,4.2312814124318054e-05,"3,542.16",3.6729,206.012961 +2016-12-28,6.9,6.9,6.94,6.9,1750000.0,-0.14,ADCB,6.91,0.88,6.840000000000001,6.891,3.942857142857143e-06,"3,519.71",3.6731,206.501682 +2016-12-28,4.933,4.95,4.977,4.933,6320000.0,-0.34,DIB,4.95,0.0,4.9414,4.9388,7.805379746835442e-07,"3,519.71",3.6731,206.501682 +2016-12-28,8.108,8.108,8.108,8.099,668700.0,0.11,ENBD,8.099,-1.06,8.137400000000001,8.1133,1.2125018692986393e-05,"3,519.71",3.6731,206.501682 +2016-12-28,9.85,9.84,9.9,9.83,209640.0,0.0,FAB,9.85,0.41,9.796000000000001,9.868,4.6985308147300135e-05,"3,519.71",3.6731,206.501682 +2016-12-29,6.9,6.77,6.98,6.77,9180000.0,0.0,ADCB,6.9,-0.14,6.859999999999999,6.883,7.516339869281047e-07,"3,530.88",3.6724,206.16853600000002 +2016-12-29,4.959,4.924,4.959,4.915,2620000.0,0.53,DIB,4.933,-0.34,4.945,4.944100000000001,1.8927480916030533e-06,"3,530.88",3.6724,206.16853600000002 +2016-12-29,8.186,8.108,8.186,8.099,564410.0,0.96,ENBD,8.108,0.11,8.1452,8.123000000000001,1.4503640970216687e-05,"3,530.88",3.6724,206.16853600000002 +2016-12-29,9.99,9.85,9.99,9.85,2320000.0,1.42,FAB,9.85,0.0,9.85,9.876999999999999,4.306034482758621e-06,"3,530.88",3.6724,206.16853600000002 +2017-01-02,6.85,6.76,6.86,6.76,366870.0,-0.72,ADCB,6.9,0.0,6.882000000000001,6.867999999999999,1.8671464006323766e-05,"3,538.68",3.6731,208.70554199999998 +2017-01-02,4.95,4.95,4.968,4.915,711280.0,-0.18,DIB,4.959,0.53,4.9484,4.9423,6.959284669890901e-06,"3,538.68",3.6731,208.70554199999998 +2017-01-02,8.099,8.186,8.186,8.099,82980.0,-1.06,ENBD,8.186,0.96,8.1356,8.123000000000001,9.760183176669078e-05,"3,538.68",3.6731,208.70554199999998 +2017-01-02,10.15,9.79,10.15,9.79,304240.0,1.6,FAB,9.99,1.42,9.930000000000001,9.897,3.336181961609256e-05,"3,538.68",3.6731,208.70554199999998 +2017-01-03,7.15,6.91,7.15,6.91,2030000.0,4.38,ADCB,6.85,-0.72,6.942,6.889999999999999,3.5221674876847294e-06,"3,602.32",3.6731,203.74685699999998 +2017-01-03,5.004,4.959,5.03,4.959,8510000.0,1.09,DIB,4.95,-0.18,4.9592,4.9494,5.880141010575792e-07,"3,602.32",3.6731,203.74685699999998 +2017-01-03,8.108,8.108,8.108,8.108,97810.0,0.11,ENBD,8.099,-1.06,8.120000000000001,8.1326,8.289540946733463e-05,"3,602.32",3.6731,203.74685699999998 +2017-01-03,10.2,10.1,10.2,10.1,641490.0,0.49,FAB,10.15,1.6,10.008,9.917,1.5900481691062993e-05,"3,602.32",3.6731,203.74685699999998 +2017-01-04,7.2,7.05,7.2,7.05,2050000.0,0.7,ADCB,7.15,4.38,7.0,6.911,3.5121951219512197e-06,"3,617.40",3.6731,207.38322599999998 +2017-01-04,5.022,5.004,5.03,4.977,3960000.0,0.36,DIB,5.004,1.09,4.973599999999999,4.9575,1.2681818181818183e-06,"3,617.40",3.6731,207.38322599999998 +2017-01-04,8.34,8.186,8.34,8.186,1090000.0,2.86,ENBD,8.108,0.11,8.1682,8.156699999999999,7.65137614678899e-06,"3,617.40",3.6731,207.38322599999998 +2017-01-04,10.2,10.15,10.2,10.1,164700.0,0.0,FAB,10.2,0.49,10.078,9.937999999999999,6.193078324225865e-05,"3,617.40",3.6731,207.38322599999998 +2017-01-05,7.4,7.15,7.4,7.15,2250000.0,2.78,ADCB,7.2,0.7,7.1,6.970000000000001,3.288888888888889e-06,"3,627.86",3.6731,208.962659 +2017-01-05,5.084,4.977,5.084,4.977,8660000.0,1.23,DIB,5.022,0.36,5.0038,4.9726,5.870669745958429e-07,"3,627.86",3.6731,208.962659 +2017-01-05,8.369,8.272,8.369,8.272,802430.0,0.35,ENBD,8.34,2.86,8.2204,8.1789,1.0429570180576498e-05,"3,627.86",3.6731,208.962659 +2017-01-05,10.25,10.0,10.25,10.0,1640000.0,0.49,FAB,10.2,0.0,10.158,9.977,6.25e-06,"3,627.86",3.6731,208.962659 +2017-01-08,7.5,7.29,7.58,7.28,1340000.0,1.35,ADCB,7.4,2.78,7.220000000000001,7.040000000000001,5.597014925373135e-06,"3,692.22",3.6731,208.962659 +2017-01-08,5.2,5.084,5.2,5.084,12370000.0,2.28,DIB,5.084,1.23,5.052,4.9985,4.203718674211803e-07,"3,692.22",3.6731,208.962659 +2017-01-08,8.34,8.34,8.34,8.34,1320000.0,-0.35,ENBD,8.369,0.35,8.2512,8.1982,6.318181818181818e-06,"3,692.22",3.6731,208.962659 +2017-01-08,10.4,10.25,10.4,10.25,278530.0,1.46,FAB,10.25,0.49,10.239999999999998,10.045,3.733888629591067e-05,"3,692.22",3.6731,208.962659 +2017-01-09,7.55,7.5,7.64,7.5,2740000.0,0.67,ADCB,7.5,1.35,7.360000000000001,7.121,2.7554744525547445e-06,"3,721.28",3.6731,201.80011399999998 +2017-01-09,5.28,5.2,5.289,5.182,14460000.0,1.54,DIB,5.2,2.28,5.118,5.0332,3.651452282157676e-07,"3,721.28",3.6731,201.80011399999998 +2017-01-09,8.475,8.349,8.475,8.349,83100.0,1.62,ENBD,8.34,-0.35,8.326400000000001,8.231,0.000101985559566787,"3,721.28",3.6731,201.80011399999998 +2017-01-09,10.65,10.35,10.7,10.35,1500000.0,2.4,FAB,10.4,1.46,10.34,10.135000000000002,7.100000000000001e-06,"3,721.28",3.6731,201.80011399999998 +2017-01-10,7.47,7.5,7.55,7.42,3140000.0,-1.06,ADCB,7.55,0.67,7.4239999999999995,7.183000000000002,2.3789808917197453e-06,"3,725.06",3.673,197.01972 +2017-01-10,5.28,5.217,5.28,5.209,3430000.0,0.0,DIB,5.28,1.54,5.1732,5.0662,1.5393586005830905e-06,"3,725.06",3.673,197.01972 +2017-01-10,8.677,8.407,8.677,8.407,306050.0,2.38,ENBD,8.475,1.62,8.440199999999999,8.280100000000001,2.835157653978108e-05,"3,725.06",3.673,197.01972 +2017-01-10,10.5,10.5,10.8,10.5,1010000.0,-1.41,FAB,10.65,2.4,10.4,10.204,1.0396039603960395e-05,"3,725.06",3.673,197.01972 +2017-01-11,7.48,7.31,7.48,7.31,914670.0,0.13,ADCB,7.47,-1.06,7.4799999999999995,7.239999999999999,8.177812763073022e-06,"3,721.62",3.6731,202.38781 +2017-01-11,5.217,5.253,5.262,5.217,5460000.0,-1.19,DIB,5.28,0.0,5.2122,5.0929,9.554945054945053e-07,"3,721.62",3.6731,202.38781 +2017-01-11,8.475,8.668,8.677,8.475,638720.0,-2.33,ENBD,8.677,2.38,8.4672,8.317699999999999,1.32687249498998e-05,"3,721.62",3.6731,202.38781 +2017-01-11,10.65,10.4,10.65,10.4,2310000.0,1.43,FAB,10.5,-1.41,10.49,10.283999999999999,4.610389610389611e-06,"3,721.62",3.6731,202.38781 +2017-01-12,7.48,7.4,7.5,7.4,647830.0,0.0,ADCB,7.48,0.13,7.496,7.298,1.15462389824491e-05,"3,720.59",3.6731,205.73033099999998 +2017-01-12,5.217,5.217,5.253,5.217,1430000.0,0.0,DIB,5.217,-1.19,5.2387999999999995,5.1213,3.648251748251748e-06,"3,720.59",3.6731,205.73033099999998 +2017-01-12,8.475,8.475,8.475,8.475,15560.0,0.0,ENBD,8.475,-2.33,8.4884,8.3544,0.0005446658097686375,"3,720.59",3.6731,205.73033099999998 +2017-01-12,10.65,10.5,10.65,10.4,427540.0,0.0,FAB,10.65,1.43,10.57,10.364,2.4909949946203864e-05,"3,720.59",3.6731,205.73033099999998 +2017-01-15,7.49,7.41,7.5,7.4,631520.0,0.13,ADCB,7.48,0.0,7.494,7.356999999999999,1.1860273625538384e-05,"3,678.45",3.6731,205.73033099999998 +2017-01-15,5.235,5.253,5.262,5.217,2120000.0,0.35,DIB,5.217,0.0,5.2458,5.148899999999999,2.4693396226415095e-06,"3,678.45",3.6731,205.73033099999998 +2017-01-15,8.388,8.407,8.407,8.349,233500.0,-1.03,ENBD,8.475,0.0,8.498,8.3746,3.592291220556745e-05,"3,678.45",3.6731,205.73033099999998 +2017-01-15,10.6,10.65,10.65,10.5,527040.0,-0.47,FAB,10.65,0.0,10.61,10.425,2.011232544019429e-05,"3,678.45",3.6731,205.73033099999998 +2017-01-16,7.52,7.48,7.52,7.41,2670000.0,0.4,ADCB,7.49,0.13,7.4879999999999995,7.424000000000001,2.8164794007490637e-06,"3,669.00",3.673,205.17378 +2017-01-16,5.235,5.217,5.235,5.2,2960000.0,0.0,DIB,5.235,0.35,5.236800000000001,5.1774000000000004,1.7685810810810811e-06,"3,669.00",3.673,205.17378 +2017-01-16,8.292,8.292,8.292,8.292,283050.0,-1.14,ENBD,8.388,-1.03,8.461400000000001,8.393899999999999,2.9295177530471646e-05,"3,669.00",3.673,205.17378 +2017-01-16,10.3,10.55,10.55,10.3,584110.0,-2.83,FAB,10.6,-0.47,10.540000000000001,10.440000000000001,1.7633664891886803e-05,"3,669.00",3.673,205.17378 +2017-01-17,7.52,7.5,7.55,7.4,1340000.0,0.0,ADCB,7.52,0.4,7.498,7.461,5.611940298507462e-06,"3,672.31",3.673,203.74131 +2017-01-17,5.262,5.235,5.271,5.173,8870000.0,0.52,DIB,5.235,0.0,5.233199999999999,5.2032,5.932356257046223e-07,"3,672.31",3.673,203.74131 +2017-01-17,8.292,8.292,8.301,8.292,1160000.0,0.0,ENBD,8.292,-1.14,8.3844,8.412299999999998,7.148275862068965e-06,"3,672.31",3.673,203.74131 +2017-01-17,10.5,10.4,10.5,10.4,6100000.0,1.94,FAB,10.3,-2.83,10.540000000000001,10.469999999999999,1.721311475409836e-06,"3,672.31",3.673,203.74131 +2017-01-18,7.64,7.52,7.64,7.52,2960000.0,1.6,ADCB,7.52,0.0,7.529999999999999,7.505,2.581081081081081e-06,"3,694.14",3.673,198.04816 +2017-01-18,5.333,5.235,5.342,5.209,5790000.0,1.35,DIB,5.262,0.52,5.2564,5.2343,9.210708117443869e-07,"3,694.14",3.673,198.04816 +2017-01-18,8.292,8.292,8.301,8.292,393030.0,0.0,ENBD,8.292,0.0,8.347800000000001,8.4075,2.109762613540951e-05,"3,694.14",3.673,198.04816 +2017-01-18,10.65,10.5,10.7,10.5,1170000.0,1.43,FAB,10.5,1.94,10.54,10.515,9.102564102564102e-06,"3,694.14",3.673,198.04816 +2017-01-19,7.57,7.6,7.68,7.57,397360.0,-0.92,ADCB,7.64,1.6,7.548,7.522,1.9050734850010068e-05,"3,690.39",3.673,198.92968 +2017-01-19,5.333,5.298,5.387,5.298,10660000.0,0.0,DIB,5.333,1.35,5.2796,5.2592,5.00281425891182e-07,"3,690.39",3.673,198.92968 +2017-01-19,8.619,8.619,8.619,8.619,13290.0,3.94,ENBD,8.292,0.0,8.3766,8.432500000000001,0.0006485327313769751,"3,690.39",3.673,198.92968 +2017-01-19,10.65,10.5,10.8,10.5,1770000.0,0.0,FAB,10.65,1.43,10.540000000000001,10.555000000000001,6.016949152542373e-06,"3,690.39",3.673,198.92968 +2017-01-22,7.4,7.51,7.57,7.33,2430000.0,-2.25,ADCB,7.57,-0.92,7.529999999999999,7.5120000000000005,3.045267489711934e-06,"3,716.98",3.673,198.92968 +2017-01-22,5.387,5.342,5.431,5.324,11090000.0,1.01,DIB,5.333,0.0,5.3100000000000005,5.277900000000001,4.857529305680793e-07,"3,716.98",3.673,198.92968 +2017-01-22,8.61,8.398,8.61,8.398,35060.0,-0.1,ENBD,8.619,3.94,8.421000000000001,8.4595,0.0002455790074158585,"3,716.98",3.673,198.92968 +2017-01-22,10.7,10.75,10.75,10.6,255030.0,0.47,FAB,10.65,0.0,10.56,10.584999999999999,4.195584833156883e-05,"3,716.98",3.673,198.92968 +2017-01-23,7.35,7.35,7.4,7.25,3720000.0,-0.68,ADCB,7.4,-2.25,7.4959999999999996,7.491999999999999,1.9758064516129033e-06,"3,707.45",3.6731,202.865313 +2017-01-23,5.404,5.387,5.476,5.387,14610000.0,0.32,DIB,5.387,1.01,5.3438,5.2903,3.6988364134154687e-07,"3,707.45",3.6731,202.865313 +2017-01-23,8.61,8.61,8.61,8.301,592440.0,0.0,ENBD,8.61,-0.1,8.4846,8.473,1.4533117277699006e-05,"3,707.45",3.6731,202.865313 +2017-01-23,10.55,10.65,10.7,10.55,545870.0,-1.4,FAB,10.7,0.47,10.61,10.575,1.9326945976148168e-05,"3,707.45",3.6731,202.865313 +2017-01-24,7.35,7.39,7.4,7.35,1620000.0,0.0,ADCB,7.35,-0.68,7.462000000000001,7.4799999999999995,4.537037037037037e-06,"3,719.99",3.6731,203.63666399999997 +2017-01-24,5.44,5.404,5.449,5.404,5280000.0,0.67,DIB,5.404,0.32,5.3794,5.3063,1.0303030303030304e-06,"3,719.99",3.6731,203.63666399999997 +2017-01-24,8.581,8.581,8.581,8.581,100390.0,-0.34,ENBD,8.61,0.0,8.542399999999999,8.4634,8.547664109971113e-05,"3,719.99",3.6731,203.63666399999997 +2017-01-24,10.65,10.65,10.7,10.6,1190000.0,0.95,FAB,10.55,-1.4,10.64,10.59,8.949579831932773e-06,"3,719.99",3.6731,203.63666399999997 +2017-01-25,7.2,7.38,7.39,7.16,1630000.0,-2.04,ADCB,7.35,0.0,7.374,7.452000000000001,4.417177914110429e-06,"3,678.81",3.673,202.30884 +2017-01-25,5.467,5.449,5.547,5.449,17110000.0,0.5,DIB,5.44,0.67,5.4062,5.331300000000001,3.19520748100526e-07,"3,678.81",3.673,202.30884 +2017-01-25,8.436,8.562,8.562,8.436,43820.0,-1.69,ENBD,8.581,-0.34,8.571200000000001,8.4595,0.00019251483340940208,"3,678.81",3.673,202.30884 +2017-01-25,10.45,10.65,10.65,10.4,601740.0,-1.88,FAB,10.65,0.95,10.6,10.57,1.7366304383953202e-05,"3,678.81",3.673,202.30884 +2017-01-26,7.23,7.2,7.3,7.2,659080.0,0.42,ADCB,7.2,-2.04,7.306,7.427,1.0969836742125387e-05,"3,701.46",3.673,206.56952 +2017-01-26,5.502,5.449,5.52,5.387,16440000.0,0.64,DIB,5.467,0.5,5.44,5.3598,3.3467153284671533e-07,"3,701.46",3.673,206.56952 +2017-01-26,8.292,8.436,8.436,8.292,609730.0,-1.71,ENBD,8.436,-1.69,8.505799999999999,8.441199999999998,1.3599462056976039e-05,"3,701.46",3.673,206.56952 +2017-01-26,10.5,10.5,10.5,10.4,591500.0,0.48,FAB,10.45,-1.88,10.569999999999999,10.555,1.7751479289940828e-05,"3,701.46",3.673,206.56952 +2017-01-29,7.07,7.2,7.26,7.07,2350000.0,-2.21,ADCB,7.23,0.42,7.24,7.385000000000001,3.0085106382978726e-06,"3,666.16",3.673,206.56952 +2017-01-29,5.44,5.511,5.529,5.44,6110000.0,-1.13,DIB,5.502,0.64,5.4506,5.3803,8.903436988543372e-07,"3,666.16",3.673,206.56952 +2017-01-29,8.292,8.292,8.378,8.292,653220.0,0.0,ENBD,8.292,-1.71,8.4422,8.4316,1.269403876182603e-05,"3,666.16",3.673,206.56952 +2017-01-29,10.4,10.5,10.5,10.4,81780.0,-0.95,FAB,10.5,0.48,10.51,10.535,0.00012717045732452923,"3,666.16",3.673,206.56952 +2017-01-30,7.14,7.07,7.18,7.03,331910.0,0.99,ADCB,7.07,-2.21,7.198,7.3469999999999995,2.1511855623512398e-05,"3,678.79",3.6729,202.854267 +2017-01-30,5.378,5.431,5.44,5.378,8030000.0,-1.14,DIB,5.44,-1.13,5.4454,5.3946000000000005,6.697384806973848e-07,"3,678.79",3.6729,202.854267 +2017-01-30,8.282,8.282,8.282,8.282,81340.0,-0.12,ENBD,8.292,0.0,8.3766,8.4306,0.00010181952298991886,"3,678.79",3.6729,202.854267 +2017-01-30,10.4,10.75,10.75,10.3,913900.0,0.0,FAB,10.4,-0.95,10.48,10.545,1.1379800853485064e-05,"3,678.79",3.6729,202.854267 +2017-01-31,5.298,5.422,5.422,5.289,11880000.0,-1.49,DIB,5.378,-1.14,5.417,5.3982,4.4595959595959597e-07,"3,642.85",3.6729,204.58053 +2017-01-31,8.118,8.292,8.292,8.118,1800000.0,-1.98,ENBD,8.282,-0.12,8.284,8.4132,4.51e-06,"3,642.85",3.6729,204.58053 +2017-02-01,6.98,7.05,7.05,6.85,5030000.0,-2.24,ADCB,7.14,0.99,7.1240000000000006,7.293000000000001,1.3876739562624255e-06,"3,653.65",3.6731,208.63207999999997 +2017-02-01,5.298,5.342,5.387,5.289,9550000.0,0.0,DIB,5.298,-1.49,5.3832,5.3947,5.547643979057592e-07,"3,653.65",3.6731,208.63207999999997 +2017-02-01,8.147,8.195,8.195,8.147,83510.0,0.36,ENBD,8.118,-1.98,8.2262,8.3987,9.755717878098432e-05,"3,653.65",3.6731,208.63207999999997 +2017-02-01,9.88,10.25,10.25,9.88,2180000.0,-5.0,FAB,10.4,0.0,10.325999999999999,10.483,4.5321100917431194e-06,"3,653.65",3.6731,208.63207999999997 +2017-02-02,6.91,6.95,7.0,6.9,2270000.0,-1.0,ADCB,6.98,-2.24,7.066,7.220000000000001,3.0440528634361233e-06,"3,623.75",3.6729,207.739224 +2017-02-02,5.253,5.306,5.333,5.235,6910000.0,-0.85,DIB,5.298,0.0,5.3334,5.386699999999999,7.602026049204052e-07,"3,623.75",3.6729,207.739224 +2017-02-02,8.099,8.118,8.118,8.099,2140000.0,-0.59,ENBD,8.147,0.36,8.1876,8.3467,3.7845794392523364e-06,"3,623.75",3.6729,207.739224 +2017-02-02,9.75,9.88,9.88,9.75,917590.0,-1.32,FAB,9.88,-5.0,10.186000000000002,10.393,1.0625660698133154e-05,"3,623.75",3.6729,207.739224 +2017-02-05,7.1,6.91,7.15,6.91,994480.0,2.75,ADCB,6.91,-1.0,7.040000000000001,7.173,7.139409540664468e-06,"3,647.91",3.6729,207.739224 +2017-02-05,5.458,5.298,5.476,5.298,14810000.0,3.9,DIB,5.253,-0.85,5.337000000000001,5.3938,3.685347738014855e-07,"3,647.91",3.6729,207.739224 +2017-02-05,8.108,8.099,8.108,8.099,1060000.0,0.11,ENBD,8.099,-0.59,8.1508,8.2965,7.649056603773585e-06,"3,647.91",3.6729,207.739224 +2017-02-05,9.95,9.99,9.99,9.75,3540000.0,2.05,FAB,9.75,-1.32,10.076,10.322999999999999,2.810734463276836e-06,"3,647.91",3.6729,207.739224 +2017-02-06,7.24,7.14,7.24,7.11,1790000.0,1.97,ADCB,7.1,2.75,7.074000000000001,7.157000000000001,4.044692737430168e-06,"3,691.34",3.6729,204.653988 +2017-02-06,5.511,5.467,5.52,5.467,10030000.0,0.97,DIB,5.458,3.9,5.3636,5.4045000000000005,5.494516450648056e-07,"3,691.34",3.6729,204.653988 +2017-02-06,8.195,8.147,8.195,8.147,155580.0,1.07,ENBD,8.108,0.11,8.1334,8.254999999999999,5.267386553541586e-05,"3,691.34",3.6729,204.653988 +2017-02-06,9.89,9.89,9.95,9.72,385040.0,-0.6,FAB,9.95,2.05,9.974,10.242,2.568564305007272e-05,"3,691.34",3.6729,204.653988 +2017-02-07,7.35,7.08,7.35,7.08,2020000.0,1.52,ADCB,7.24,1.97,7.116,7.157000000000001,3.6386138613861386e-06,"3,718.51",3.6731,202.204155 +2017-02-07,5.538,5.502,5.565,5.493,13860000.0,0.49,DIB,5.511,0.97,5.4116,5.4143,3.995670995670996e-07,"3,718.51",3.6731,202.204155 +2017-02-07,8.292,8.292,8.292,8.243,2130000.0,1.18,ENBD,8.195,1.07,8.1682,8.226099999999999,3.892957746478873e-06,"3,718.51",3.6731,202.204155 +2017-02-07,9.9,9.98,9.98,9.85,1690000.0,0.1,FAB,9.89,-0.6,9.873999999999999,10.177,5.857988165680474e-06,"3,718.51",3.6731,202.204155 +2017-02-08,7.43,7.4,7.43,7.3,2490000.0,1.09,ADCB,7.35,1.52,7.206,7.164999999999999,2.9839357429718875e-06,"3,725.93",3.673,202.45576 +2017-02-08,5.547,5.565,5.565,5.511,4350000.0,0.16,DIB,5.538,0.49,5.4614,5.4223,1.2751724137931033e-06,"3,725.93",3.673,202.45576 +2017-02-08,10.0,9.82,10.2,9.81,895930.0,1.01,FAB,9.9,0.1,9.898,10.112,1.1161586284642774e-05,"3,725.93",3.673,202.45576 +2017-02-09,7.39,7.38,7.47,7.35,2020000.0,-0.54,ADCB,7.43,1.09,7.302,7.183999999999999,3.658415841584158e-06,"3,682.81",3.6729,204.323427 +2017-02-09,5.52,5.547,5.6,5.52,12260000.0,-0.49,DIB,5.547,0.16,5.5148,5.4241,4.5024469820554645e-07,"3,682.81",3.6729,204.323427 +2017-02-09,8.34,8.292,8.34,8.243,498230.0,0.58,ENBD,8.292,1.18,8.2068,8.2165,1.6739256969672642e-05,"3,682.81",3.6729,204.323427 +2017-02-09,10.1,10.0,10.15,9.95,1650000.0,1.0,FAB,10.0,1.01,9.968,10.077000000000002,6.121212121212121e-06,"3,682.81",3.6729,204.323427 +2017-02-12,7.32,7.32,7.35,7.31,563160.0,-0.95,ADCB,7.39,-0.54,7.345999999999999,7.1930000000000005,1.2998082250159813e-05,"3,702.16",3.6729,204.323427 +2017-02-12,5.574,5.529,5.6,5.529,6750000.0,0.98,DIB,5.52,-0.49,5.537999999999999,5.4375,8.257777777777778e-07,"3,702.16",3.6729,204.323427 +2017-02-12,8.34,8.34,8.388,8.34,521250.0,0.0,ENBD,8.34,0.58,8.255,8.221300000000001,1.6e-05,"3,702.16",3.6729,204.323427 +2017-02-12,9.96,10.1,10.1,9.96,294790.0,-1.39,FAB,10.1,1.0,9.97,10.023,3.378676345873334e-05,"3,702.16",3.6729,204.323427 +2017-02-13,7.39,7.29,7.39,7.2,1990000.0,0.96,ADCB,7.32,-0.95,7.376,7.225,3.71356783919598e-06,"3,637.55",3.6729,204.176511 +2017-02-13,5.582,5.511,5.582,5.511,5790000.0,0.14,DIB,5.574,0.98,5.5522,5.4578999999999995,9.64075993091537e-07,"3,637.55",3.6729,204.176511 +2017-02-13,8.349,8.34,8.388,8.34,741540.0,0.11,ENBD,8.34,0.0,8.3032,8.227,1.125900153734121e-05,"3,637.55",3.6729,204.176511 +2017-02-13,10.1,10.0,10.1,9.9,519810.0,1.41,FAB,9.96,-1.39,10.012,9.992999999999999,1.9430176410611568e-05,"3,637.55",3.6729,204.176511 +2017-02-14,7.45,7.38,7.45,7.36,1450000.0,0.81,ADCB,7.39,0.96,7.395999999999999,7.256,5.137931034482759e-06,"3,652.82",3.6731,205.583407 +2017-02-14,5.547,5.565,5.574,5.52,3240000.0,-0.63,DIB,5.582,0.14,5.554,5.4828,1.712037037037037e-06,"3,652.82",3.6731,205.583407 +2017-02-14,8.34,8.34,8.398,8.34,2100000.0,-0.11,ENBD,8.349,0.11,8.3322,8.232800000000001,3.971428571428572e-06,"3,652.82",3.6731,205.583407 +2017-02-14,10.1,10.1,10.1,9.91,115010.0,0.0,FAB,10.1,1.41,10.052000000000001,9.963000000000001,8.781845056951569e-05,"3,652.82",3.6731,205.583407 +2017-02-15,7.56,7.4,7.57,7.4,1670000.0,1.48,ADCB,7.45,0.81,7.422,7.313999999999998,4.526946107784431e-06,"3,645.01",3.6729,204.764175 +2017-02-15,5.547,5.547,5.582,5.547,3590000.0,0.0,DIB,5.547,-0.63,5.553999999999999,5.5077,1.5451253481894149e-06,"3,645.01",3.6729,204.764175 +2017-02-15,8.494,8.349,8.562,8.34,1080000.0,1.85,ENBD,8.34,-0.11,8.3726,8.270399999999999,7.864814814814815e-06,"3,645.01",3.6729,204.764175 +2017-02-15,10.35,10.0,10.35,10.0,1500000.0,2.48,FAB,10.1,0.0,10.122,10.01,6.9e-06,"3,645.01",3.6729,204.764175 +2017-02-16,7.59,7.55,7.6,7.52,2310000.0,0.4,ADCB,7.56,1.48,7.461999999999999,7.382,3.2857142857142857e-06,"3,650.76",3.6729,204.396885 +2017-02-16,5.556,5.547,5.565,5.529,5750000.0,0.16,DIB,5.547,0.0,5.5611999999999995,5.538,9.662608695652175e-07,"3,650.76",3.6729,204.396885 +2017-02-16,8.562,8.533,8.562,8.436,1410000.0,0.8,ENBD,8.494,1.85,8.417,8.3119,6.0723404255319145e-06,"3,650.76",3.6729,204.396885 +2017-02-16,10.5,10.2,10.5,10.2,1910000.0,1.45,FAB,10.35,2.48,10.202,10.084999999999999,5.49738219895288e-06,"3,650.76",3.6729,204.396885 +2017-02-19,7.52,7.52,7.52,7.51,186780.0,-0.92,ADCB,7.59,0.4,7.502,7.4239999999999995,4.0261269943248736e-05,"3,645.85",3.6729,204.396885 +2017-02-19,5.556,5.556,5.565,5.529,4750000.0,0.0,DIB,5.556,0.16,5.5576,5.5478000000000005,1.1696842105263159e-06,"3,645.85",3.6729,204.396885 +2017-02-19,8.475,8.388,8.533,8.388,1550000.0,-1.02,ENBD,8.562,0.8,8.443999999999999,8.3495,5.4677419354838705e-06,"3,645.85",3.6729,204.396885 +2017-02-19,10.6,10.35,10.9,10.35,789580.0,0.95,FAB,10.5,1.45,10.33,10.15,1.3424858785683528e-05,"3,645.85",3.6729,204.396885 +2017-02-20,7.44,7.44,7.45,7.44,360830.0,-1.06,ADCB,7.52,-0.92,7.5120000000000005,7.444,2.061912812127595e-05,"3,603.98",3.6729,206.34352199999998 +2017-02-20,5.538,5.547,5.547,5.511,5020000.0,-0.32,DIB,5.556,0.0,5.5488,5.5504999999999995,1.103187250996016e-06,"3,603.98",3.6729,206.34352199999998 +2017-02-20,8.436,8.494,8.494,8.436,1000000.0,-0.46,ENBD,8.475,-1.02,8.461400000000001,8.382299999999999,8.436e-06,"3,603.98",3.6729,206.34352199999998 +2017-02-20,10.45,10.5,10.5,10.4,2370000.0,-1.42,FAB,10.6,0.95,10.4,10.206,4.409282700421941e-06,"3,603.98",3.6729,206.34352199999998 +2017-02-21,7.53,7.44,7.53,7.42,761490.0,1.21,ADCB,7.44,-1.06,7.5280000000000005,7.462000000000001,9.888508056573297e-06,"3,560.04",3.6729,208.10651399999998 +2017-02-21,5.538,5.538,5.547,5.511,4930000.0,0.0,DIB,5.538,-0.32,5.547,5.5505,1.1233265720081137e-06,"3,560.04",3.6729,208.10651399999998 +2017-02-21,8.099,8.243,8.243,8.099,226460.0,-3.99,ENBD,8.436,-0.46,8.4132,8.3727,3.5763490241102186e-05,"3,560.04",3.6729,208.10651399999998 +2017-02-21,10.4,10.35,10.5,10.35,1900000.0,-0.48,FAB,10.45,-1.42,10.46,10.256,5.473684210526316e-06,"3,560.04",3.6729,208.10651399999998 +2017-02-22,7.56,7.41,7.56,7.41,1090000.0,0.4,ADCB,7.53,1.21,7.5280000000000005,7.475,6.935779816513761e-06,"3,646.08",3.6729,205.094736 +2017-02-22,5.565,5.538,5.574,5.538,15100000.0,0.49,DIB,5.538,0.0,5.550600000000001,5.5523,3.685430463576159e-07,"3,646.08",3.6729,205.094736 +2017-02-22,8.06,8.147,8.147,8.06,768330.0,-0.48,ENBD,8.099,-3.99,8.3264,8.3495,1.0490284122707691e-05,"3,646.08",3.6729,205.094736 +2017-02-22,10.5,10.4,10.5,10.4,1070000.0,0.96,FAB,10.4,-0.48,10.49,10.306000000000001,9.813084112149533e-06,"3,646.08",3.6729,205.094736 +2017-02-23,7.5,7.53,7.55,7.5,1130000.0,-0.79,ADCB,7.56,0.4,7.51,7.486,6.637168141592921e-06,"3,633.91",3.6727,207.80136599999997 +2017-02-23,5.52,5.565,5.565,5.511,8560000.0,-0.81,DIB,5.565,0.49,5.5434,5.552300000000001,6.448598130841121e-07,"3,633.91",3.6727,207.80136599999997 +2017-02-23,8.099,8.147,8.147,8.099,200060.0,0.48,ENBD,8.06,-0.48,8.233799999999999,8.325399999999998,4.0482855143456965e-05,"3,633.91",3.6727,207.80136599999997 +2017-02-23,10.5,10.4,10.5,10.4,991860.0,0.0,FAB,10.5,0.96,10.49,10.346,1.0586171435484847e-05,"3,633.91",3.6727,207.80136599999997 +2017-02-26,7.47,7.5,7.5,7.45,512160.0,-0.4,ADCB,7.5,-0.79,7.5,7.5009999999999994,1.4585285848172445e-05,"3,642.51",3.6727,207.80136599999997 +2017-02-26,5.556,5.52,5.574,5.52,11690000.0,0.65,DIB,5.52,-0.81,5.5434,5.5504999999999995,4.752780153977759e-07,"3,642.51",3.6727,207.80136599999997 +2017-02-26,8.051,8.099,8.099,8.051,1490000.0,-0.59,ENBD,8.099,0.48,8.149,8.296499999999998,5.4033557046979865e-06,"3,642.51",3.6727,207.80136599999997 +2017-02-26,10.55,10.5,10.55,10.4,991630.0,0.48,FAB,10.5,0.0,10.48,10.405,1.0639048838780594e-05,"3,642.51",3.6727,207.80136599999997 +2017-02-27,7.27,7.41,7.41,7.27,799500.0,-2.68,ADCB,7.47,-0.4,7.465999999999999,7.489,9.093183239524702e-06,"3,633.46",3.6725,205.40292499999998 +2017-02-27,5.556,5.547,5.574,5.547,5110000.0,0.0,DIB,5.556,0.65,5.547,5.5479,1.087279843444227e-06,"3,633.46",3.6725,205.40292499999998 +2017-02-27,7.954,8.002,8.002,7.954,108910.0,-1.2,ENBD,8.051,-0.59,8.0526,8.257000000000001,7.303277935910384e-05,"3,633.46",3.6725,205.40292499999998 +2017-02-27,10.7,10.55,10.75,10.55,1280000.0,1.42,FAB,10.55,0.48,10.530000000000001,10.465,8.359375e-06,"3,633.46",3.6725,205.40292499999998 +2017-02-28,7.09,7.27,7.27,7.09,1520000.0,-2.48,ADCB,7.27,-2.68,7.378,7.4529999999999985,4.6644736842105265e-06,"3,630.34",3.6725,204.154275 +2017-02-28,5.565,5.556,5.591,5.547,17690000.0,0.16,DIB,5.556,0.0,5.5524000000000004,5.5497,3.1458451102317695e-07,"3,630.34",3.6725,204.154275 +2017-02-28,7.945,7.954,8.051,7.906,1340000.0,-0.11,ENBD,7.954,-1.2,8.0218,8.2175,5.92910447761194e-06,"3,630.34",3.6725,204.154275 +2017-02-28,10.5,10.7,10.7,10.5,1300000.0,-1.87,FAB,10.7,1.42,10.55,10.504999999999999,8.076923076923077e-06,"3,630.34",3.6725,204.154275 +2017-03-01,7.0,7.2,7.2,7.0,2970000.0,-1.27,ADCB,7.09,-2.48,7.266,7.397,2.356902356902357e-06,"3,620.68",3.6725,206.9821 +2017-03-01,5.485,5.556,5.556,5.485,14970000.0,-1.44,DIB,5.565,0.16,5.5363999999999995,5.5435,3.663994655978624e-07,"3,620.68",3.6725,206.9821 +2017-03-01,7.771,7.81,7.81,7.771,127190.0,-2.19,ENBD,7.945,-0.11,7.964,8.145199999999999,6.109757056372356e-05,"3,620.68",3.6725,206.9821 +2017-03-01,10.65,10.6,10.65,10.6,1180000.0,1.43,FAB,10.5,-1.87,10.58,10.535,9.02542372881356e-06,"3,620.68",3.6725,206.9821 +2017-03-02,7.29,7.05,7.36,7.05,2990000.0,4.14,ADCB,7.0,-1.27,7.223999999999999,7.367,2.4381270903010035e-06,"3,583.66",3.6725,202.2813 +2017-03-02,4.977,5.084,5.084,4.959,11720000.0,-9.26,DIB,5.485,-1.44,5.4277999999999995,5.4856,4.246587030716724e-07,"3,583.66",3.6725,202.2813 +2017-03-02,8.002,7.781,8.051,7.781,545200.0,2.97,ENBD,7.771,-2.19,7.944599999999999,8.089200000000002,1.467718268525312e-05,"3,583.66",3.6725,202.2813 +2017-03-02,10.7,10.45,10.7,10.45,1860000.0,0.47,FAB,10.65,1.43,10.62,10.555,5.7526881720430105e-06,"3,583.66",3.6725,202.2813 +2017-03-05,7.3,7.3,7.35,7.3,1560000.0,0.14,ADCB,7.29,4.14,7.1899999999999995,7.345000000000001,4.6794871794871795e-06,"3,543.33",3.6725,202.2813 +2017-03-05,4.87,4.977,4.977,4.861,4850000.0,-2.15,DIB,4.977,-9.26,5.2905999999999995,5.417,1.0041237113402061e-06,"3,543.33",3.6725,202.2813 +2017-03-05,8.002,7.81,8.002,7.81,148500.0,0.0,ENBD,8.002,2.97,7.9348,8.0419,5.388552188552189e-05,"3,543.33",3.6725,202.2813 +2017-03-05,10.45,10.5,10.5,10.45,995210.0,-2.34,FAB,10.7,0.47,10.6,10.54,1.0500296419851087e-05,"3,543.33",3.6725,202.2813 +2017-03-06,7.34,7.29,7.34,7.2,1460000.0,0.55,ADCB,7.3,0.14,7.203999999999999,7.334999999999999,5.027397260273972e-06,"3,556.82",3.6726,205.702326 +2017-03-06,4.888,4.879,4.915,4.826,3240000.0,0.37,DIB,4.87,-2.15,5.157000000000001,5.352,1.508641975308642e-06,"3,556.82",3.6726,205.702326 +2017-03-06,8.002,8.002,8.002,8.002,367550.0,0.0,ENBD,8.002,0.0,7.9444,7.9985,2.1771187593524694e-05,"3,556.82",3.6726,205.702326 +2017-03-06,10.65,10.5,10.65,10.5,1860000.0,1.91,FAB,10.45,-2.34,10.59,10.56,5.725806451612904e-06,"3,556.82",3.6726,205.702326 +2017-03-07,7.3,7.28,7.4,7.28,2530000.0,-0.54,ADCB,7.34,0.55,7.2459999999999996,7.311999999999999,2.8853754940711463e-06,"3,502.36",3.6726,205.371792 +2017-03-07,4.79,4.879,4.888,4.79,4000000.0,-2.0,DIB,4.888,0.37,5.002000000000001,5.2772,1.1975e-06,"3,502.36",3.6726,205.371792 +2017-03-07,7.838,7.906,7.906,7.838,293620.0,-2.05,ENBD,8.002,0.0,7.923,7.9724,2.669436686874191e-05,"3,502.36",3.6726,205.371792 +2017-03-07,10.7,10.65,10.7,10.6,2860000.0,0.47,FAB,10.65,1.91,10.629999999999999,10.59,3.741258741258741e-06,"3,502.36",3.6726,205.371792 +2017-03-08,7.35,7.35,7.36,7.3,1150000.0,0.68,ADCB,7.3,-0.54,7.316,7.2909999999999995,6.3913043478260866e-06,"3,530.59",3.6729,195.06771899999998 +2017-03-08,4.888,4.781,4.906,4.772,5850000.0,2.05,DIB,4.79,-2.0,4.8826,5.2095,8.355555555555556e-07,"3,530.59",3.6729,195.06771899999998 +2017-03-08,8.002,7.954,8.002,7.954,72600.0,2.09,ENBD,7.838,-2.05,7.969200000000001,7.9666,0.00011022038567493114,"3,530.59",3.6729,195.06771899999998 +2017-03-08,10.7,10.6,10.7,10.6,4380000.0,0.0,FAB,10.7,0.47,10.639999999999999,10.61,2.4429223744292238e-06,"3,530.59",3.6729,195.06771899999998 +2017-03-09,7.29,7.3,7.33,7.29,229410.0,-0.82,ADCB,7.35,0.68,7.316,7.2700000000000005,3.1777167516673206e-05,"3,520.17",3.6729,191.688651 +2017-03-09,4.843,4.897,4.897,4.843,1940000.0,-0.92,DIB,4.888,2.05,4.8558,5.1418,2.4963917525773195e-06,"3,520.17",3.6729,191.688651 +2017-03-09,8.002,8.002,8.002,8.002,51860.0,0.0,ENBD,8.002,2.09,7.969200000000001,7.956900000000002,0.0001543000385653683,"3,520.17",3.6729,191.688651 +2017-03-09,10.25,10.4,10.4,10.05,1330000.0,-4.21,FAB,10.7,0.0,10.55,10.584999999999999,7.706766917293233e-06,"3,520.17",3.6729,191.688651 +2017-03-12,7.29,7.33,7.33,7.28,1170000.0,0.0,ADCB,7.29,-0.82,7.314,7.252000000000001,6.2307692307692305e-06,"3,480.92",3.6729,191.688651 +2017-03-12,4.852,4.888,4.897,4.835,2950000.0,0.19,DIB,4.843,-0.92,4.8522,5.071400000000001,1.6447457627118646e-06,"3,480.92",3.6729,191.688651 +2017-03-12,7.906,7.906,7.906,7.906,31120.0,-1.2,ENBD,8.002,0.0,7.95,7.942400000000001,0.00025404884318766063,"3,480.92",3.6729,191.688651 +2017-03-12,10.2,10.25,10.25,10.1,283570.0,-0.49,FAB,10.25,-4.21,10.5,10.55,3.5969954508586944e-05,"3,480.92",3.6729,191.688651 +2017-03-13,7.24,7.29,7.29,7.21,1400000.0,-0.69,ADCB,7.29,0.0,7.294,7.249,5.171428571428571e-06,"3,501.18",3.6728,188.59828000000002 +2017-03-13,4.915,4.888,4.915,4.808,7870000.0,1.3,DIB,4.852,0.19,4.8576,5.0073,6.245235069885642e-07,"3,501.18",3.6728,188.59828000000002 +2017-03-13,8.002,7.819,8.002,7.81,145210.0,1.21,ENBD,7.906,-1.2,7.95,7.9472000000000005,5.5106397631017153e-05,"3,501.18",3.6728,188.59828000000002 +2017-03-13,10.0,10.2,10.2,9.9,1540000.0,-1.96,FAB,10.2,-0.49,10.370000000000001,10.48,6.493506493506494e-06,"3,501.18",3.6728,188.59828000000002 +2017-03-14,7.27,7.21,7.29,7.2,2190000.0,0.41,ADCB,7.24,-0.69,7.287999999999999,7.267,3.319634703196347e-06,"3,468.58",3.673,187.02916000000002 +2017-03-14,4.888,4.915,4.924,4.861,4390000.0,-0.55,DIB,4.915,1.3,4.8772,4.9396,1.1134396355353076e-06,"3,468.58",3.673,187.02916000000002 +2017-03-14,8.002,7.906,8.195,7.906,421250.0,0.0,ENBD,8.002,1.21,7.9828,7.952900000000001,1.899584569732938e-05,"3,468.58",3.673,187.02916000000002 +2017-03-14,9.9,10.0,10.0,9.75,1230000.0,-1.0,FAB,10.0,-1.96,10.209999999999999,10.419999999999998,8.048780487804879e-06,"3,468.58",3.673,187.02916000000002 +2017-03-15,7.01,7.27,7.3,7.0,5330000.0,-3.58,ADCB,7.27,0.41,7.220000000000001,7.268000000000001,1.3151969981238274e-06,"3,478.81",3.6729,190.292949 +2017-03-15,4.897,4.861,4.906,4.861,1750000.0,0.18,DIB,4.888,-0.55,4.8790000000000004,4.8808,2.7982857142857144e-06,"3,478.81",3.6729,190.292949 +2017-03-15,8.051,8.002,8.051,8.002,66230.0,0.61,ENBD,8.002,0.0,7.9926,7.980900000000001,0.00012156122603049977,"3,478.81",3.6729,190.292949 +2017-03-15,9.81,9.85,9.91,9.81,1010000.0,-0.91,FAB,9.9,-1.0,10.032,10.335999999999999,9.712871287128713e-06,"3,478.81",3.6729,190.292949 +2017-03-16,6.84,6.89,6.89,6.64,5360000.0,-2.43,ADCB,7.01,-3.58,7.13,7.223000000000001,1.2761194029850746e-06,"3,521.33",3.673,190.04102 +2017-03-16,4.968,4.915,5.048,4.897,17290000.0,1.45,DIB,4.897,0.18,4.904000000000001,4.8799,2.8733371891266625e-07,"3,521.33",3.673,190.04102 +2017-03-16,7.954,8.002,8.002,7.954,302350.0,-1.2,ENBD,8.051,0.61,7.983,7.9761,2.6307259798247064e-05,"3,521.33",3.673,190.04102 +2017-03-16,10.15,9.8,10.15,9.77,1440000.0,3.47,FAB,9.81,-0.91,10.012,10.281,7.048611111111111e-06,"3,521.33",3.673,190.04102 +2017-03-19,6.87,6.89,6.89,6.84,755980.0,0.44,ADCB,6.84,-2.43,7.046000000000001,7.18,9.087541998465568e-06,"3,493.11",3.673,190.04102 +2017-03-19,4.933,4.959,5.004,4.915,2460000.0,-0.7,DIB,4.968,1.45,4.9201999999999995,4.8862000000000005,2.0052845528455286e-06,"3,493.11",3.673,190.04102 +2017-03-19,8.195,7.81,8.195,7.81,162440.0,3.03,ENBD,7.954,-1.2,8.0408,7.995400000000001,5.044939670032012e-05,"3,493.11",3.673,190.04102 +2017-03-19,10.25,10.1,10.25,10.1,1170000.0,0.99,FAB,10.15,3.47,10.022,10.261,8.76068376068376e-06,"3,493.11",3.673,190.04102 +2017-03-20,6.83,6.85,6.88,6.66,2130000.0,-0.58,ADCB,6.87,0.44,6.964,7.129,3.2065727699530515e-06,"3,477.49",3.6729,189.59509799999998 +2017-03-20,4.924,4.968,4.977,4.924,2320000.0,-0.18,DIB,4.933,-0.7,4.922000000000001,4.8898,2.1224137931034483e-06,"3,477.49",3.6729,189.59509799999998 +2017-03-20,10.3,10.1,10.3,10.1,1010000.0,0.49,FAB,10.25,0.99,10.081999999999999,10.225999999999999,1.0198019801980198e-05,"3,477.49",3.6729,189.59509799999998 +2017-03-21,6.85,6.84,6.86,6.79,1410000.0,0.29,ADCB,6.83,-0.58,6.88,7.0840000000000005,4.858156028368794e-06,"3,494.87",3.6728,187.165888 +2017-03-21,4.986,4.924,4.995,4.924,1990000.0,1.26,DIB,4.924,-0.18,4.941599999999999,4.9094,2.5055276381909548e-06,"3,494.87",3.6728,187.165888 +2017-03-21,7.906,7.993,7.993,7.906,582020.0,-3.53,ENBD,8.195,3.03,8.0216,7.9858,1.3583725645166832e-05,"3,494.87",3.6728,187.165888 +2017-03-21,10.5,10.3,10.5,10.3,2760000.0,1.94,FAB,10.3,0.49,10.202000000000002,10.206,3.8043478260869566e-06,"3,494.87",3.6728,187.165888 +2017-03-22,6.76,6.7,6.76,6.55,1850000.0,-1.31,ADCB,6.85,0.29,6.83,7.025,3.654054054054054e-06,"3,474.73",3.6729,185.995656 +2017-03-22,4.933,4.924,4.977,4.879,4840000.0,-1.06,DIB,4.986,1.26,4.9488,4.9139,1.0192148760330579e-06,"3,474.73",3.6729,185.995656 +2017-03-22,7.964,7.906,8.051,7.906,1260000.0,0.73,ENBD,7.906,-3.53,8.014,7.998399999999999,6.320634920634921e-06,"3,474.73",3.6729,185.995656 +2017-03-22,10.5,10.55,10.55,10.35,962510.0,0.0,FAB,10.5,1.94,10.34,10.186,1.0908977569064217e-05,"3,474.73",3.6729,185.995656 +2017-03-23,6.75,6.65,6.78,6.62,1200000.0,-0.15,ADCB,6.76,-1.31,6.811999999999999,6.970999999999999,5.625e-06,"3,461.43",3.6729,185.701824 +2017-03-23,4.915,4.968,4.977,4.906,3490000.0,-0.36,DIB,4.933,-1.06,4.9382,4.9211,1.4083094555873926e-06,"3,461.43",3.6729,185.701824 +2017-03-23,7.906,7.906,7.906,7.906,309440.0,-0.73,ENBD,7.964,0.73,7.984999999999999,7.9888,2.5549379524301965e-05,"3,461.43",3.6729,185.701824 +2017-03-23,10.55,10.5,10.55,10.35,2340000.0,0.48,FAB,10.5,0.0,10.42,10.216,4.508547008547009e-06,"3,461.43",3.6729,185.701824 +2017-03-26,6.7,6.85,6.85,6.67,581300.0,-0.74,ADCB,6.75,-0.15,6.7780000000000005,6.912000000000001,1.1525890246000345e-05,"3,468.48",3.6729,185.701824 +2017-03-26,4.95,4.897,4.986,4.897,2830000.0,0.71,DIB,4.915,-0.36,4.9416,4.930899999999999,1.7491166077738517e-06,"3,468.48",3.6729,185.701824 +2017-03-26,10.5,10.45,10.5,10.35,222960.0,-0.47,FAB,10.55,0.48,10.47,10.246,4.7093649085037676e-05,"3,468.48",3.6729,185.701824 +2017-03-27,6.69,6.65,6.69,6.63,2230000.0,-0.15,ADCB,6.7,-0.74,6.75,6.856999999999999,3e-06,"3,454.39",3.6729,186.399675 +2017-03-27,4.95,4.941,4.95,4.897,2920000.0,0.0,DIB,4.95,0.71,4.9468,4.9344,1.6952054794520549e-06,"3,454.39",3.6729,186.399675 +2017-03-27,7.81,7.906,7.906,7.81,474500.0,-1.21,ENBD,7.906,-0.73,7.9562,7.9696,1.6459430979978925e-05,"3,454.39",3.6729,186.399675 +2017-03-27,10.45,10.4,10.5,10.4,2210000.0,-0.48,FAB,10.5,-0.47,10.5,10.291,4.7285067873303165e-06,"3,454.39",3.6729,186.399675 +2017-03-28,6.85,6.7,6.85,6.7,721050.0,2.39,ADCB,6.69,-0.15,6.75,6.815,9.500034671659385e-06,"3,446.97",3.6729,188.529957 +2017-03-28,4.924,4.95,4.977,4.915,728540.0,-0.53,DIB,4.95,0.0,4.934399999999999,4.938000000000001,6.75872292530266e-06,"3,446.97",3.6729,188.529957 +2017-03-28,7.81,7.81,7.81,7.81,58910.0,0.0,ENBD,7.81,-1.21,7.8792,7.960000000000001,0.00013257511458156509,"3,446.97",3.6729,188.529957 +2017-03-28,10.5,10.45,10.55,10.45,962670.0,0.48,FAB,10.45,-0.48,10.5,10.350999999999999,1.0907164448876562e-05,"3,446.97",3.6729,188.529957 +2017-03-29,6.78,6.8,6.8,6.68,1300000.0,-1.02,ADCB,6.85,2.39,6.754,6.792,5.2153846153846155e-06,"3,447.44",3.673,192.53866000000002 +2017-03-29,4.897,4.924,4.95,4.897,4650000.0,-0.55,DIB,4.924,-0.53,4.9272,4.938000000000001,1.0531182795698925e-06,"3,447.44",3.673,192.53866000000002 +2017-03-29,7.81,7.81,7.829,7.81,775780.0,0.0,ENBD,7.81,0.0,7.859999999999999,7.9408,1.006728711748176e-05,"3,447.44",3.673,192.53866000000002 +2017-03-29,10.45,10.4,10.5,10.3,1300000.0,-0.48,FAB,10.5,0.48,10.489999999999998,10.415000000000001,8.038461538461537e-06,"3,447.44",3.673,192.53866000000002 +2017-03-30,6.8,6.78,6.8,6.71,1650000.0,0.29,ADCB,6.78,-1.02,6.764,6.787999999999999,4.1212121212121215e-06,"3,480.43",3.6729,194.516784 +2017-03-30,4.986,4.933,4.986,4.924,5910000.0,1.82,DIB,4.897,-0.55,4.9414,4.9398,8.436548223350253e-07,"3,480.43",3.6729,194.516784 +2017-03-30,8.002,8.002,8.002,8.002,41490.0,2.46,ENBD,7.81,0.0,7.867599999999999,7.9408,0.0001928657507833213,"3,480.43",3.6729,194.516784 +2017-03-30,10.25,10.45,10.5,10.15,23040000.0,-1.91,FAB,10.45,-0.48,10.43,10.425,4.4487847222222223e-07,"3,480.43",3.6729,194.516784 +2017-04-02,6.78,6.8,6.8,6.78,116780.0,-0.29,ADCB,6.8,0.29,6.779999999999999,6.778999999999999,5.805788662442199e-05,"3,491.46",3.6729,194.516784 +2017-04-02,4.995,4.968,4.995,4.968,3150000.0,0.18,DIB,4.986,1.82,4.9504,4.946,1.5857142857142857e-06,"3,491.46",3.6729,194.516784 +2017-04-02,8.002,8.002,8.002,8.002,786890.0,0.0,ENBD,8.002,2.46,7.886799999999999,7.935899999999999,1.0169146894737512e-05,"3,491.46",3.6729,194.516784 +2017-04-02,10.4,10.25,10.5,10.1,3480000.0,1.46,FAB,10.25,-1.91,10.41,10.440000000000001,2.988505747126437e-06,"3,491.46",3.6729,194.516784 +2017-04-03,6.76,6.78,6.78,6.73,474210.0,-0.29,ADCB,6.78,-0.29,6.794,6.772,1.4255287741717804e-05,"3,539.33",3.6728,195.099136 +2017-04-03,5.039,4.959,5.039,4.959,5510000.0,0.88,DIB,4.995,0.18,4.9682,4.9575000000000005,9.14519056261343e-07,"3,539.33",3.6728,195.099136 +2017-04-03,8.002,8.002,8.002,8.002,26660.0,0.0,ENBD,8.002,0.0,7.925200000000001,7.940700000000001,0.0003001500375093774,"3,539.33",3.6728,195.099136 +2017-04-03,10.4,10.4,10.45,10.35,4120000.0,0.0,FAB,10.4,1.46,10.4,10.45,2.524271844660194e-06,"3,539.33",3.6728,195.099136 +2017-04-04,6.81,6.79,6.83,6.75,978520.0,0.74,ADCB,6.76,-0.29,6.786,6.767999999999999,6.959489841801905e-06,"3,559.69",3.6728,198.955576 +2017-04-04,5.128,5.004,5.164,4.986,10730000.0,1.77,DIB,5.039,0.88,5.009,4.9717,4.779123951537745e-07,"3,559.69",3.6728,198.955576 +2017-04-04,8.002,8.002,8.002,8.002,21780.0,0.0,ENBD,8.002,0.0,7.9636,7.9214,0.00036740128558310377,"3,559.69",3.6728,198.955576 +2017-04-04,10.9,10.45,11.0,10.45,8130000.0,4.81,FAB,10.4,0.0,10.48,10.49,1.3407134071340713e-06,"3,559.69",3.6728,198.955576 +2017-04-05,6.9,6.8,6.9,6.8,3230000.0,1.32,ADCB,6.81,0.74,6.81,6.781999999999999,2.1362229102167183e-06,"3,573.25",3.6728,199.653408 +2017-04-05,5.191,5.119,5.191,5.119,7720000.0,1.23,DIB,5.128,1.77,5.0678,4.9975000000000005,6.724093264248704e-07,"3,573.25",3.6728,199.653408 +2017-04-05,8.002,8.002,8.002,8.002,207440.0,0.0,ENBD,8.002,0.0,8.002,7.931,3.8575009641342076e-05,"3,573.25",3.6728,199.653408 +2017-04-05,11.35,10.9,11.55,10.9,33140000.0,4.13,FAB,10.9,4.81,10.66,10.575,3.424864212432106e-07,"3,573.25",3.6728,199.653408 +2017-04-06,6.9,6.88,6.9,6.85,575870.0,0.0,ADCB,6.9,1.32,6.83,6.797,1.1981870908364735e-05,"3,566.35",3.6729,201.605481 +2017-04-06,5.173,5.173,5.182,5.137,3010000.0,-0.35,DIB,5.191,1.23,5.1052,5.023300000000001,1.7186046511627906e-06,"3,566.35",3.6729,201.605481 +2017-04-06,7.954,7.993,7.993,7.954,21260.0,-0.6,ENBD,8.002,0.0,7.992400000000001,7.9300000000000015,0.00037412982126058326,"3,566.35",3.6729,201.605481 +2017-04-06,11.25,11.3,11.35,11.15,3790000.0,-0.88,FAB,11.35,4.13,10.86,10.645,2.9683377308707125e-06,"3,566.35",3.6729,201.605481 +2017-04-09,6.82,6.77,6.82,6.77,178420.0,-1.16,ADCB,6.9,0.0,6.837999999999999,6.809,3.8224414303329225e-05,"3,554.96",3.6729,201.605481 +2017-04-09,5.182,5.164,5.182,5.164,2410000.0,0.17,DIB,5.173,-0.35,5.1426,5.0465,2.150207468879668e-06,"3,554.96",3.6729,201.605481 +2017-04-09,7.993,7.993,7.993,7.993,10630.0,0.49,ENBD,7.954,-0.6,7.990600000000001,7.9387,0.000751928504233302,"3,554.96",3.6729,201.605481 +2017-04-09,11.05,11.25,11.25,11.05,1400000.0,-1.78,FAB,11.25,-0.88,10.99,10.7,7.892857142857144e-06,"3,554.96",3.6729,201.605481 +2017-04-10,6.9,6.81,6.9,6.81,1320000.0,1.17,ADCB,6.82,-1.16,6.866,6.83,5.2272727272727274e-06,"3,536.51",3.6726,205.59214799999998 +2017-04-10,5.119,5.173,5.182,5.119,2380000.0,-1.22,DIB,5.182,0.17,5.1586,5.0634,2.1508403361344538e-06,"3,536.51",3.6726,205.59214799999998 +2017-04-10,7.81,7.858,7.858,7.713,289870.0,-2.29,ENBD,7.993,0.49,7.9522,7.9387,2.694311242970987e-05,"3,536.51",3.6726,205.59214799999998 +2017-04-10,10.95,11.05,11.1,10.85,2940000.0,-0.9,FAB,11.05,-1.78,11.1,10.75,3.724489795918367e-06,"3,536.51",3.6726,205.59214799999998 +2017-04-11,6.94,6.89,7.05,6.89,2430000.0,0.58,ADCB,6.9,1.17,6.892,6.839,2.8559670781893005e-06,"3,535.22",3.673,206.53278999999998 +2017-04-11,5.164,5.164,5.182,5.137,2070000.0,0.88,DIB,5.119,-1.22,5.1658,5.0874,2.494685990338164e-06,"3,535.22",3.673,206.53278999999998 +2017-04-11,10.9,10.7,11.05,10.7,1870000.0,-0.46,FAB,10.95,-0.9,11.1,10.790000000000001,5.828877005347594e-06,"3,535.22",3.673,206.53278999999998 +2017-04-12,7.1,7.04,7.1,7.0,3060000.0,2.31,ADCB,6.94,0.58,6.9319999999999995,6.8709999999999996,2.3202614379084964e-06,"3,540.60",3.6728,205.162608 +2017-04-12,5.253,5.164,5.253,5.164,14350000.0,1.72,DIB,5.164,0.88,5.1782,5.122999999999999,3.6606271777003484e-07,"3,540.60",3.6728,205.162608 +2017-04-12,10.8,10.9,10.9,10.75,5720000.0,-0.92,FAB,10.9,-0.46,10.99,10.825,1.8881118881118883e-06,"3,540.60",3.6728,205.162608 +2017-04-13,7.03,7.01,7.03,7.01,379250.0,-0.99,ADCB,7.1,2.31,6.958,6.894,1.853658536585366e-05,"3,509.34",3.6729,205.278381 +2017-04-13,5.235,5.253,5.298,5.2,3790000.0,-0.34,DIB,5.253,1.72,5.1906,5.1479,1.3812664907651717e-06,"3,509.34",3.6729,205.278381 +2017-04-13,10.65,10.7,10.75,10.65,2050000.0,-1.39,FAB,10.8,-0.92,10.870000000000001,10.865,5.195121951219512e-06,"3,509.34",3.6729,205.278381 +2017-04-16,6.97,7.08,7.08,6.97,237210.0,-0.85,ADCB,7.03,-0.99,6.9879999999999995,6.912999999999999,2.9383246912018886e-05,"3,453.22",3.6729,205.278381 +2017-04-16,5.128,5.2,5.2,5.128,2910000.0,-2.04,DIB,5.235,-0.34,5.1798,5.161199999999999,1.7621993127147767e-06,"3,453.22",3.6729,205.278381 +2017-04-16,7.81,7.81,7.81,7.81,72600.0,0.0,ENBD,7.81,-2.29,7.913799999999999,7.9387,0.00010757575757575756,"3,453.22",3.6729,205.278381 +2017-04-16,10.75,10.8,10.8,10.7,3460000.0,0.94,FAB,10.65,-1.39,10.809999999999999,10.9,3.106936416184971e-06,"3,453.22",3.6729,205.278381 +2017-04-17,6.99,7.0,7.01,6.99,273920.0,0.29,ADCB,6.97,-0.85,7.006,6.936,2.5518399532710283e-05,"3,463.84",3.673,203.33728 +2017-04-17,5.209,5.164,5.217,5.128,4820000.0,1.58,DIB,5.128,-2.04,5.1978,5.1781999999999995,1.0807053941908712e-06,"3,463.84",3.673,203.33728 +2017-04-17,7.81,7.81,7.81,7.81,124460.0,0.0,ENBD,7.81,0.0,7.875399999999999,7.9387,6.275108468584283e-05,"3,463.84",3.673,203.33728 +2017-04-17,11.05,10.8,11.05,10.8,2970000.0,2.79,FAB,10.75,0.94,10.83,10.965,3.7205387205387206e-06,"3,463.84",3.673,203.33728 +2017-04-18,7.02,7.0,7.02,6.98,1160000.0,0.43,ADCB,6.99,0.29,7.022,6.956999999999999,6.051724137931034e-06,"3,495.82",3.673,201.61097 +2017-04-18,5.235,5.217,5.298,5.217,5330000.0,0.5,DIB,5.209,1.58,5.212,5.188899999999999,9.821763602251408e-07,"3,495.82",3.673,201.61097 +2017-04-18,7.81,7.713,7.81,7.713,419800.0,0.0,ENBD,7.81,0.0,7.8466,7.919499999999999,1.8604097189137682e-05,"3,495.82",3.673,201.61097 +2017-04-18,10.85,11.05,11.05,10.85,4910000.0,-1.81,FAB,11.05,2.79,10.82,10.959999999999999,2.209775967413442e-06,"3,495.82",3.673,201.61097 +2017-04-19,7.04,7.01,7.07,7.01,595570.0,0.28,ADCB,7.02,0.43,7.01,6.970999999999999,1.1820608828517219e-05,"3,505.70",3.6731,194.417183 +2017-04-19,5.244,5.235,5.289,5.226,3110000.0,0.17,DIB,5.235,0.5,5.2101999999999995,5.1942,1.6861736334405143e-06,"3,505.70",3.6731,194.417183 +2017-04-19,7.81,7.81,7.81,7.81,283610.0,0.0,ENBD,7.81,0.0,7.81,7.9003,2.7537816014950107e-05,"3,505.70",3.6731,194.417183 +2017-04-19,10.95,10.9,11.0,10.85,2690000.0,0.92,FAB,10.85,-1.81,10.85,10.92,4.070631970260223e-06,"3,505.70",3.6731,194.417183 +2017-04-20,7.06,7.0,7.06,7.0,1580000.0,0.28,ADCB,7.04,0.28,7.016,6.987,4.468354430379746e-06,"3,469.82",3.673,194.63227 +2017-04-20,5.226,5.235,5.253,5.217,992150.0,-0.34,DIB,5.244,0.17,5.2084,5.1995,5.267348687194477e-06,"3,469.82",3.673,194.63227 +2017-04-20,7.81,7.81,7.81,7.81,103720.0,0.0,ENBD,7.81,0.0,7.81,7.881100000000001,7.529888160431932e-05,"3,469.82",3.673,194.63227 +2017-04-20,10.9,11.1,11.1,10.9,808160.0,-0.46,FAB,10.95,0.92,10.9,10.885000000000002,1.3487428232033262e-05,"3,469.82",3.673,194.63227 +2017-04-24,7.0,7.08,7.11,7.0,2390000.0,-0.85,ADCB,7.06,0.28,7.022,7.005,2.9288702928870293e-06,"3,430.88",3.673,189.5268 +2017-04-24,5.191,5.226,5.253,5.191,1560000.0,-0.67,DIB,5.226,-0.34,5.221,5.2004,3.3275641025641025e-06,"3,430.88",3.673,189.5268 +2017-04-24,7.81,7.81,7.81,7.81,25810.0,0.0,ENBD,7.81,0.0,7.81,7.8619,0.0003025958930647036,"3,430.88",3.673,189.5268 +2017-04-24,11.05,10.85,11.1,10.85,3310000.0,1.38,FAB,10.9,-0.46,10.959999999999999,10.885000000000002,3.338368580060423e-06,"3,430.88",3.673,189.5268 +2017-04-25,7.02,7.05,7.05,6.96,1140000.0,0.29,ADCB,7.0,-0.85,7.0280000000000005,7.017,6.157894736842105e-06,"3,433.74",3.6731,191.36851 +2017-04-25,5.244,5.191,5.262,5.191,1960000.0,1.02,DIB,5.191,-0.67,5.228,5.212899999999999,2.6755102040816326e-06,"3,433.74",3.6731,191.36851 +2017-04-25,7.838,7.81,7.838,7.81,51980.0,0.36,ENBD,7.81,0.0,7.815599999999999,7.8454999999999995,0.00015078876490958061,"3,433.74",3.6731,191.36851 +2017-04-25,11.2,11.05,11.25,11.05,5700000.0,1.36,FAB,11.05,1.38,10.99,10.91,1.964912280701754e-06,"3,433.74",3.6731,191.36851 +2017-04-26,7.04,7.0,7.04,6.9,886950.0,0.28,ADCB,7.02,0.29,7.032000000000001,7.026999999999999,7.937313264558318e-06,"3,438.83",3.673,190.33486 +2017-04-26,5.244,5.2,5.244,5.2,2280000.0,0.0,DIB,5.244,1.02,5.2298,5.2209,2.3e-06,"3,438.83",3.673,190.33486 +2017-04-26,7.906,7.838,7.906,7.838,148420.0,0.87,ENBD,7.838,0.36,7.8347999999999995,7.8407,5.3267753672011854e-05,"3,438.83",3.673,190.33486 +2017-04-26,10.95,11.2,11.25,10.85,11010000.0,-2.23,FAB,11.2,1.36,11.01,10.915000000000001,9.94550408719346e-07,"3,438.83",3.673,190.33486 +2017-04-27,6.92,7.04,7.04,6.91,676740.0,-1.7,ADCB,7.04,0.28,7.008,7.009,1.0225492803735556e-05,"3,416.71",3.6731,188.94426399999998 +2017-04-27,5.226,5.217,5.253,5.217,2390000.0,-0.34,DIB,5.244,0.0,5.2262,5.2182,2.186610878661088e-06,"3,416.71",3.6731,188.94426399999998 +2017-04-27,7.964,7.964,7.964,7.964,15560.0,0.73,ENBD,7.906,0.87,7.865599999999999,7.8378,0.0005118251928020566,"3,416.71",3.6731,188.94426399999998 +2017-04-27,11.0,11.0,11.1,11.0,4850000.0,0.46,FAB,10.95,-2.23,11.02,10.934999999999999,2.268041237113402e-06,"3,416.71",3.6731,188.94426399999998 +2017-04-30,5.164,5.226,5.235,5.164,3930000.0,-1.19,DIB,5.226,-0.34,5.213800000000001,5.2111,1.3139949109414758e-06,"3,414.93",3.6731,188.94426399999998 +2017-04-30,11.05,11.0,11.05,11.0,749950.0,0.45,FAB,11.0,0.46,11.05,10.975,1.4734315621041404e-05,"3,414.93",3.6731,188.94426399999998 +2017-05-01,7.02,6.92,7.03,6.92,600150.0,1.45,ADCB,6.92,-1.7,7.0,7.008,1.1697075731067232e-05,"3,440.58",3.6728,189.222656 +2017-05-01,5.209,5.164,5.209,5.164,3650000.0,0.87,DIB,5.164,-1.19,5.2174,5.2192,1.4271232876712327e-06,"3,440.58",3.6728,189.222656 +2017-05-01,11.15,11.0,11.2,11.0,1520000.0,0.9,FAB,11.05,0.45,11.07,11.014999999999999,7.335526315789474e-06,"3,440.58",3.6728,189.222656 +2017-05-02,6.99,7.04,7.04,6.92,730610.0,-0.43,ADCB,7.02,1.45,6.998,7.010000000000001,9.567347832633005e-06,"3,436.63",3.673,185.33958 +2017-05-02,5.164,5.209,5.209,5.137,1770000.0,-0.86,DIB,5.209,0.87,5.2014,5.2147,2.9175141242937853e-06,"3,436.63",3.673,185.33958 +2017-05-02,7.81,7.81,7.81,7.81,185330.0,-1.93,ENBD,7.964,0.73,7.865599999999999,7.8378,4.214104570226083e-05,"3,436.63",3.673,185.33958 +2017-05-02,11.15,11.15,11.2,11.1,4330000.0,0.0,FAB,11.15,0.9,11.06,11.025,2.5750577367205545e-06,"3,436.63",3.673,185.33958 +2017-05-03,6.95,6.95,7.0,6.94,2100000.0,-0.57,ADCB,6.99,-0.43,6.984,7.006,3.3095238095238095e-06,"3,419.06",3.6731,186.556749 +2017-05-03,5.155,5.146,5.191,5.146,2160000.0,-0.17,DIB,5.164,-0.86,5.1836,5.2067,2.3865740740740742e-06,"3,419.06",3.6731,186.556749 +2017-05-03,7.838,7.81,7.858,7.81,2980000.0,0.36,ENBD,7.81,-1.93,7.8712,7.840599999999999,2.6302013422818793e-06,"3,419.06",3.6731,186.556749 +2017-05-03,11.3,11.2,11.35,11.2,5160000.0,1.35,FAB,11.15,0.0,11.13,11.07,2.189922480620155e-06,"3,419.06",3.6731,186.556749 +2017-05-04,7.05,7.0,7.05,7.0,4310000.0,1.44,ADCB,6.95,-0.57,6.986,7.009,1.6357308584686775e-06,"3,419.73",3.6728,177.690064 +2017-05-04,5.155,5.173,5.182,5.111,4310000.0,0.0,DIB,5.155,-0.17,5.1694,5.1978,1.1960556844547564e-06,"3,419.73",3.6728,177.690064 +2017-05-04,7.858,7.848,7.858,7.848,706530.0,0.26,ENBD,7.838,0.36,7.8751999999999995,7.845400000000001,1.1121962266287347e-05,"3,419.73",3.6728,177.690064 +2017-05-04,11.5,11.25,11.5,11.2,7050000.0,1.77,FAB,11.3,1.35,11.23,11.125,1.6312056737588652e-06,"3,419.73",3.6728,177.690064 +2017-05-07,6.95,6.95,6.95,6.95,1810.0,-1.42,ADCB,7.05,1.44,6.992,7.0,0.003839779005524862,"3,384.05",3.6728,177.690064 +2017-05-07,5.111,5.119,5.164,5.111,2390000.0,-0.85,DIB,5.155,0.0,5.158799999999999,5.1863,2.138493723849372e-06,"3,384.05",3.6728,177.690064 +2017-05-07,7.858,7.858,7.906,7.858,331900.0,0.0,ENBD,7.858,0.26,7.865600000000001,7.850200000000001,2.3675805965652303e-05,"3,384.05",3.6728,177.690064 +2017-05-07,11.4,11.45,11.45,11.35,2590000.0,-0.87,FAB,11.5,1.77,11.3,11.175,4.401544401544401e-06,"3,384.05",3.6728,177.690064 +2017-05-08,7.19,7.0,7.2,7.0,4570000.0,3.45,ADCB,6.95,-1.42,7.026000000000001,7.013,1.5733041575492341e-06,"3,391.67",3.673,181.22582000000003 +2017-05-08,5.119,5.2,5.2,5.119,1540000.0,0.16,DIB,5.111,-0.85,5.1408000000000005,5.1791,3.3240259740259737e-06,"3,391.67",3.673,181.22582000000003 +2017-05-08,7.858,7.858,7.858,7.848,3600000.0,0.0,ENBD,7.858,0.0,7.8444,7.8549999999999995,2.1827777777777777e-06,"3,391.67",3.673,181.22582000000003 +2017-05-08,11.25,11.4,11.5,11.25,22390000.0,-1.32,FAB,11.4,-0.87,11.32,11.195,5.024564537740063e-07,"3,391.67",3.673,181.22582000000003 +2017-05-09,7.3,7.2,7.3,7.2,6210000.0,1.53,ADCB,7.19,3.45,7.087999999999999,7.042999999999999,1.175523349436393e-06,"3,408.44",3.673,178.98529 +2017-05-09,5.119,5.119,5.146,5.119,2130000.0,0.0,DIB,5.119,0.16,5.1318,5.1666,2.4032863849765257e-06,"3,408.44",3.673,178.98529 +2017-05-09,7.906,7.858,7.954,7.858,362770.0,0.61,ENBD,7.858,0.0,7.8636,7.8646,2.1793422829892216e-05,"3,408.44",3.673,178.98529 +2017-05-09,11.2,11.25,11.25,11.15,3170000.0,-0.44,FAB,11.25,-1.32,11.33,11.195,3.533123028391167e-06,"3,408.44",3.673,178.98529 +2017-05-10,7.3,7.3,7.3,7.26,881290.0,0.0,ADCB,7.3,1.53,7.1579999999999995,7.071,8.283311963144934e-06,"3,395.21",3.673,184.45806 +2017-05-10,5.102,5.111,5.137,5.093,4880000.0,-0.33,DIB,5.119,0.0,5.1212,5.1524,1.0454918032786887e-06,"3,395.21",3.673,184.45806 +2017-05-10,7.983,7.906,7.983,7.906,72600.0,0.97,ENBD,7.906,0.61,7.892599999999999,7.881899999999999,0.00010995867768595041,"3,395.21",3.673,184.45806 +2017-05-10,11.2,11.25,11.35,11.2,2700000.0,0.0,FAB,11.2,-0.44,11.309999999999999,11.219999999999999,4.148148148148148e-06,"3,395.21",3.673,184.45806 +2017-05-11,7.32,7.35,7.35,7.3,2030000.0,0.27,ADCB,7.3,0.0,7.212000000000001,7.098999999999999,3.605911330049261e-06,"3,420.19",3.6729,186.473133 +2017-05-11,5.182,5.102,5.182,5.102,3130000.0,1.57,DIB,5.102,-0.33,5.126600000000001,5.148,1.6555910543130992e-06,"3,420.19",3.6729,186.473133 +2017-05-11,8.002,7.964,8.012,7.964,2590000.0,0.24,ENBD,7.983,0.97,7.9214,7.898300000000001,3.08957528957529e-06,"3,420.19",3.6729,186.473133 +2017-05-11,11.25,11.25,11.45,11.2,11160000.0,0.45,FAB,11.2,0.0,11.26,11.245,1.0080645161290323e-06,"3,420.19",3.6729,186.473133 +2017-05-14,7.31,7.31,7.32,7.28,444140.0,-0.14,ADCB,7.32,0.27,7.284000000000001,7.138,1.645877426036835e-05,"3,415.69",3.6729,186.473133 +2017-05-14,5.164,5.182,5.182,5.146,485430.0,-0.35,DIB,5.182,1.57,5.1372,5.148,1.0637991059473044e-05,"3,415.69",3.6729,186.473133 +2017-05-14,8.051,8.051,8.051,8.002,791170.0,0.61,ENBD,8.002,0.24,7.959999999999999,7.9128,1.0176068354462378e-05,"3,415.69",3.6729,186.473133 +2017-05-14,11.3,11.25,11.3,11.2,1390000.0,0.44,FAB,11.25,0.45,11.239999999999998,11.27,8.129496402877699e-06,"3,415.69",3.6729,186.473133 +2017-05-15,7.2,7.31,7.31,7.2,1300000.0,-1.5,ADCB,7.31,-0.14,7.286,7.156000000000001,5.5384615384615385e-06,"3,377.82",3.6728,190.324496 +2017-05-15,5.155,5.155,5.164,5.093,4350000.0,-0.17,DIB,5.164,-0.35,5.1444,5.1426,1.185057471264368e-06,"3,377.82",3.6728,190.324496 +2017-05-15,7.761,8.051,8.051,7.761,3940000.0,-3.6,ENBD,8.051,0.61,7.940599999999999,7.8925,1.969796954314721e-06,"3,377.82",3.6728,190.324496 +2017-05-15,11.2,11.3,11.4,11.2,2100000.0,-0.88,FAB,11.3,0.44,11.23,11.275,5.333333333333333e-06,"3,377.82",3.6728,190.324496 +2017-05-16,7.35,7.2,7.38,7.2,8020000.0,2.08,ADCB,7.2,-1.5,7.295999999999999,7.191999999999998,9.164588528678304e-07,"3,376.75",3.673,189.71045 +2017-05-16,5.119,5.146,5.146,5.111,885410.0,-0.7,DIB,5.155,-0.17,5.1444,5.1381,5.78150235484126e-06,"3,376.75",3.673,189.71045 +2017-05-16,7.954,7.945,7.954,7.945,2400000.0,2.49,ENBD,7.761,-3.6,7.9502,7.9068999999999985,3.3141666666666666e-06,"3,376.75",3.673,189.71045 +2017-05-16,11.3,11.2,11.3,11.15,3370000.0,0.89,FAB,11.2,-0.88,11.25,11.290000000000001,3.3531157270029677e-06,"3,376.75",3.673,189.71045 +2017-05-17,7.31,7.35,7.35,7.25,5680000.0,-0.54,ADCB,7.35,2.08,7.297999999999999,7.228,1.2869718309859154e-06,"3,395.06",3.673,191.76733000000002 +2017-05-17,5.119,5.119,5.155,5.119,1230000.0,0.0,DIB,5.119,-0.7,5.1478,5.1345,4.161788617886179e-06,"3,395.06",3.673,191.76733000000002 +2017-05-17,7.906,7.954,7.954,7.906,1140000.0,-0.6,ENBD,7.954,2.49,7.9348,7.9137,6.935087719298245e-06,"3,395.06",3.673,191.76733000000002 +2017-05-17,11.3,11.3,11.35,11.2,2820000.0,0.0,FAB,11.3,0.89,11.27,11.290000000000001,4.00709219858156e-06,"3,395.06",3.673,191.76733000000002 +2017-05-18,7.31,7.3,7.32,7.26,519680.0,0.0,ADCB,7.31,-0.54,7.295999999999999,7.254,1.4066348522167486e-05,"3,378.02",3.673,192.86923 +2017-05-18,5.146,5.137,5.155,5.128,1140000.0,0.53,DIB,5.119,0.0,5.1406,5.1335999999999995,4.514035087719298e-06,"3,378.02",3.673,192.86923 +2017-05-18,7.993,7.781,7.993,7.771,1840000.0,1.1,ENBD,7.906,-0.6,7.933,7.927199999999999,4.344021739130435e-06,"3,378.02",3.673,192.86923 +2017-05-18,11.25,11.3,11.3,11.2,1160000.0,-0.44,FAB,11.3,0.0,11.27,11.265,9.698275862068966e-06,"3,378.02",3.673,192.86923 +2017-05-21,7.33,7.33,7.4,7.33,1070000.0,0.27,ADCB,7.31,0.0,7.3,7.292,6.850467289719627e-06,"3,386.44",3.673,192.86923 +2017-05-21,5.191,5.146,5.235,5.146,3590000.0,0.87,DIB,5.146,0.53,5.146,5.1415999999999995,1.4459610027855153e-06,"3,386.44",3.673,192.86923 +2017-05-21,7.858,7.906,7.906,7.81,1530000.0,-1.69,ENBD,7.993,1.1,7.894399999999999,7.927199999999999,5.1359477124183e-06,"3,386.44",3.673,192.86923 +2017-05-21,11.2,11.3,11.3,11.2,606860.0,-0.44,FAB,11.25,-0.44,11.25,11.245000000000001,1.8455656988432257e-05,"3,386.44",3.673,192.86923 +2017-05-22,7.3,7.38,7.38,7.3,586280.0,-0.41,ADCB,7.33,0.27,7.32,7.302999999999999,1.2451388415091765e-05,"3,390.04",3.673,197.86451 +2017-05-22,5.217,5.191,5.262,5.191,8340000.0,0.5,DIB,5.191,0.87,5.158399999999999,5.151400000000001,6.255395683453237e-07,"3,390.04",3.673,197.86451 +2017-05-22,7.906,7.906,7.906,7.906,158200.0,0.61,ENBD,7.858,-1.69,7.923399999999999,7.932,4.997471554993679e-05,"3,390.04",3.673,197.86451 +2017-05-22,11.15,11.25,11.25,11.15,1290000.0,-0.45,FAB,11.2,-0.44,11.24,11.235,8.643410852713179e-06,"3,390.04",3.673,197.86451 +2017-05-23,7.35,7.3,7.37,7.3,456210.0,0.68,ADCB,7.3,-0.41,7.3199999999999985,7.308,1.6111001512461365e-05,"3,363.60",3.673,198.89294999999998 +2017-05-23,5.173,5.209,5.235,5.173,2740000.0,-0.84,DIB,5.217,0.5,5.1692,5.1568,1.8879562043795622e-06,"3,363.60",3.673,198.89294999999998 +2017-05-23,7.761,7.781,7.781,7.684,4160000.0,-1.83,ENBD,7.906,0.61,7.8848,7.9174999999999995,1.865625e-06,"3,363.60",3.673,198.89294999999998 +2017-05-23,11.15,11.2,11.2,11.15,2150000.0,0.0,FAB,11.15,-0.45,11.21,11.23,5.186046511627907e-06,"3,363.60",3.673,198.89294999999998 +2017-05-24,7.33,7.36,7.36,7.31,560520.0,-0.27,ADCB,7.35,0.68,7.324,7.311,1.3077142653250553e-05,"3,351.51",3.6729,198.189684 +2017-05-24,5.182,5.173,5.226,5.173,3370000.0,0.17,DIB,5.173,-0.84,5.1818,5.1648,1.537685459940653e-06,"3,351.51",3.6729,198.189684 +2017-05-24,7.887,7.723,7.887,7.723,901810.0,1.62,ENBD,7.761,-1.83,7.881,7.907900000000001,8.745744669054456e-06,"3,351.51",3.6729,198.189684 +2017-05-24,11.05,11.15,11.2,11.05,1380000.0,-0.9,FAB,11.15,0.0,11.16,11.215,8.007246376811595e-06,"3,351.51",3.6729,198.189684 +2017-05-25,7.3,7.25,7.33,7.25,2360000.0,-0.41,ADCB,7.33,-0.27,7.322,7.309,3.093220338983051e-06,"3,327.13",3.6728,189.002288 +2017-05-25,5.164,5.182,5.2,5.137,2960000.0,-0.35,DIB,5.182,0.17,5.1854,5.163,1.7445945945945945e-06,"3,327.13",3.6728,189.002288 +2017-05-25,11.05,11.1,11.1,11.0,1730000.0,0.0,FAB,11.05,-0.9,11.120000000000001,11.195,6.38728323699422e-06,"3,327.13",3.6728,189.002288 +2017-05-28,7.28,7.3,7.3,7.26,352750.0,-0.27,ADCB,7.3,-0.41,7.312,7.306,2.063784549964564e-05,"3,293.60",3.6728,189.002288 +2017-05-28,5.111,5.128,5.164,5.102,6900000.0,-1.03,DIB,5.164,-0.35,5.1694,5.1577,7.407246376811594e-07,"3,293.60",3.6728,189.002288 +2017-05-28,7.858,7.887,7.896,7.81,1950000.0,-0.37,ENBD,7.887,1.62,7.853999999999999,7.8935,4.029743589743589e-06,"3,293.60",3.6728,189.002288 +2017-05-28,11.05,11.1,11.1,11.0,187720.0,0.0,FAB,11.05,0.0,11.09,11.17,5.8864265927977844e-05,"3,293.60",3.6728,189.002288 +2017-05-29,7.31,7.28,7.31,7.28,947720.0,0.41,ADCB,7.28,-0.27,7.314,7.317,7.713248638838475e-06,"3,318.12",3.6731,192.066399 +2017-05-29,5.119,5.111,5.209,5.102,1730000.0,0.16,DIB,5.111,-1.03,5.149800000000001,5.1541,2.9589595375722542e-06,"3,318.12",3.6731,192.066399 +2017-05-29,7.713,7.81,7.81,7.713,2430000.0,-1.85,ENBD,7.858,-0.37,7.825,7.859699999999999,3.1740740740740743e-06,"3,318.12",3.6731,192.066399 +2017-05-29,11.0,11.05,11.1,11.0,1490000.0,-0.45,FAB,11.05,0.0,11.059999999999999,11.150000000000002,7.38255033557047e-06,"3,318.12",3.6731,192.066399 +2017-05-30,7.34,7.34,7.35,7.29,3650000.0,0.41,ADCB,7.31,0.41,7.312,7.316000000000001,2.010958904109589e-06,"3,340.27",3.6731,190.413504 +2017-05-30,5.173,5.146,5.182,5.128,729080.0,1.05,DIB,5.119,0.16,5.1498,5.1594999999999995,7.0952433203489325e-06,"3,340.27",3.6731,190.413504 +2017-05-30,10.95,11.0,11.05,10.95,1060000.0,-0.45,FAB,11.0,-0.45,11.02,11.114999999999998,1.0330188679245282e-05,"3,340.27",3.6731,190.413504 +2017-05-31,7.3,7.34,7.35,7.27,8490000.0,-0.54,ADCB,7.34,0.41,7.306,7.315,8.598351001177856e-07,"3,339.37",3.673,184.78863 +2017-05-31,5.173,5.173,5.2,5.128,5080000.0,0.0,DIB,5.173,1.05,5.148000000000001,5.1649,1.0183070866141731e-06,"3,339.37",3.673,184.78863 +2017-05-31,7.81,7.81,7.81,7.81,103720.0,1.26,ENBD,7.713,-1.85,7.8058,7.8646,7.529888160431932e-05,"3,339.37",3.673,184.78863 +2017-05-31,10.55,11.0,11.05,10.55,6250000.0,-3.65,FAB,10.95,-0.45,10.92,11.040000000000001,1.6880000000000002e-06,"3,339.37",3.673,184.78863 +2017-06-01,7.35,7.35,7.38,7.34,2620000.0,0.68,ADCB,7.3,-0.54,7.316,7.319,2.8053435114503814e-06,"3,351.73",3.6728,185.953864 +2017-06-01,5.191,5.137,5.191,5.137,963020.0,0.35,DIB,5.173,0.0,5.1533999999999995,5.1693999999999996,5.390334572490706e-06,"3,351.73",3.6728,185.953864 +2017-06-01,7.838,7.838,7.838,7.838,393220.0,0.36,ENBD,7.81,1.26,7.821199999999999,7.853,1.9932862011087942e-05,"3,351.73",3.6728,185.953864 +2017-06-01,10.7,10.75,10.8,10.7,2970000.0,1.42,FAB,10.55,-3.65,10.85,10.985,3.6026936026936024e-06,"3,351.73",3.6728,185.953864 +2017-06-04,7.32,7.35,7.35,7.31,430210.0,-0.41,ADCB,7.35,0.68,7.324,7.3180000000000005,1.7014946189070454e-05,"3,341.54",3.6728,185.953864 +2017-06-04,5.164,5.191,5.191,5.137,539190.0,-0.52,DIB,5.191,0.35,5.164,5.1667000000000005,9.57732895639756e-06,"3,341.54",3.6728,185.953864 +2017-06-04,10.75,10.75,10.8,10.7,1030000.0,0.47,FAB,10.7,1.42,10.790000000000001,10.94,1.0436893203883494e-05,"3,341.54",3.6728,185.953864 +2017-06-05,7.35,7.3,7.35,7.12,6010000.0,0.41,ADCB,7.32,-0.41,7.331999999999999,7.323,1.222961730449251e-06,"3,317.50",3.6731,181.70825699999997 +2017-06-05,5.155,5.164,5.164,5.084,4990000.0,-0.17,DIB,5.164,-0.52,5.171200000000001,5.1605,1.033066132264529e-06,"3,317.50",3.6731,181.70825699999997 +2017-06-05,7.723,7.81,7.81,7.713,719630.0,-1.47,ENBD,7.838,0.36,7.7884,7.8347,1.0731903895057182e-05,"3,317.50",3.6731,181.70825699999997 +2017-06-05,10.75,10.7,10.8,10.65,3560000.0,0.0,FAB,10.75,0.47,10.74,10.9,3.0196629213483145e-06,"3,317.50",3.6731,181.70825699999997 +2017-06-06,7.34,7.26,7.35,7.25,1030000.0,-0.14,ADCB,7.35,0.41,7.331999999999999,7.322,7.126213592233009e-06,"3,322.35",3.6731,184.09577199999998 +2017-06-06,5.155,5.119,5.173,5.119,960720.0,0.0,DIB,5.155,-0.17,5.1676,5.1587000000000005,5.365767341160796e-06,"3,322.35",3.6731,184.09577199999998 +2017-06-06,7.732,7.732,7.732,7.732,18670.0,0.12,ENBD,7.723,-1.47,7.7632,7.8086,0.0004141403320835565,"3,322.35",3.6731,184.09577199999998 +2017-06-06,10.65,10.7,10.75,10.65,1350000.0,-0.93,FAB,10.75,0.0,10.68,10.85,7.88888888888889e-06,"3,322.35",3.6731,184.09577199999998 +2017-06-07,7.35,7.34,7.36,7.34,4250000.0,0.14,ADCB,7.34,-0.14,7.3420000000000005,7.324,1.7294117647058823e-06,"3,406.01",3.6729,176.519574 +2017-06-07,5.164,5.164,5.173,5.111,4760000.0,0.17,DIB,5.155,0.0,5.165799999999999,5.1569,1.0848739495798318e-06,"3,406.01",3.6729,176.519574 +2017-06-07,7.713,7.732,7.732,7.713,1170000.0,-0.25,ENBD,7.732,0.12,7.7632,7.7941,6.592307692307692e-06,"3,406.01",3.6729,176.519574 +2017-06-07,10.5,10.75,10.75,10.5,4030000.0,-1.41,FAB,10.65,-0.93,10.67,10.795,2.6054590570719604e-06,"3,406.01",3.6729,176.519574 +2017-06-08,7.28,7.33,7.35,7.28,6810000.0,-0.95,ADCB,7.35,0.14,7.328,7.322,1.0690161527165933e-06,"3,400.10",3.6729,175.78499399999998 +2017-06-08,5.164,5.173,5.2,5.164,3750000.0,0.0,DIB,5.164,0.17,5.1604,5.156899999999999,1.3770666666666665e-06,"3,400.10",3.6729,175.78499399999998 +2017-06-08,7.713,7.713,7.713,7.713,237030.0,0.0,ENBD,7.713,-0.25,7.7438,7.774799999999999,3.254018478673586e-05,"3,400.10",3.6729,175.78499399999998 +2017-06-08,10.7,10.6,10.7,10.6,1560000.0,1.9,FAB,10.5,-1.41,10.669999999999998,10.760000000000002,6.858974358974358e-06,"3,400.10",3.6729,175.78499399999998 +2017-06-11,7.28,7.3,7.3,7.25,1620000.0,0.0,ADCB,7.28,-0.95,7.3199999999999985,7.322,4.493827160493827e-06,"3,387.95",3.6729,175.78499399999998 +2017-06-11,5.119,5.164,5.164,5.119,5460000.0,-0.87,DIB,5.164,0.0,5.151400000000001,5.1577,9.375457875457875e-07,"3,387.95",3.6729,175.78499399999998 +2017-06-11,10.8,10.7,10.8,10.7,1030000.0,0.93,FAB,10.7,1.9,10.68,10.735,1.0485436893203885e-05,"3,387.95",3.6729,175.78499399999998 +2017-06-12,7.31,7.3,7.31,7.29,3800000.0,0.41,ADCB,7.28,0.0,7.312,7.322,1.9236842105263158e-06,"3,427.28",3.6728,177.359512 +2017-06-12,5.164,5.119,5.164,5.111,2460000.0,0.88,DIB,5.119,-0.87,5.1532,5.1622,2.0991869918699186e-06,"3,427.28",3.6728,177.359512 +2017-06-12,7.723,7.732,7.732,7.723,220660.0,0.13,ENBD,7.713,0.0,7.7208,7.770999999999999,3.499954681410315e-05,"3,427.28",3.6728,177.359512 +2017-06-12,10.85,10.75,10.85,10.75,670550.0,0.46,FAB,10.8,0.93,10.7,10.719999999999999,1.6180747147863693e-05,"3,427.28",3.6728,177.359512 +2017-06-13,7.32,7.3,7.33,7.29,821180.0,0.14,ADCB,7.31,0.41,7.308,7.3199999999999985,8.914001802284518e-06,"3,441.85",3.6729,178.94368799999998 +2017-06-13,5.146,5.155,5.164,5.146,2560000.0,-0.35,DIB,5.164,0.88,5.1514,5.1594999999999995,2.01015625e-06,"3,441.85",3.6729,178.94368799999998 +2017-06-13,7.81,7.867,7.867,7.81,544530.0,1.13,ENBD,7.723,0.13,7.738200000000001,7.763299999999999,1.4342644115108441e-05,"3,441.85",3.6729,178.94368799999998 +2017-06-13,10.8,10.75,10.9,10.75,1140000.0,-0.46,FAB,10.85,0.46,10.73,10.705000000000002,9.473684210526317e-06,"3,441.85",3.6729,178.94368799999998 +2017-06-14,7.25,7.29,7.35,7.25,4500000.0,-0.96,ADCB,7.32,0.14,7.287999999999999,7.3149999999999995,1.6111111111111111e-06,"3,450.78",3.6729,172.6263 +2017-06-14,5.182,5.155,5.182,5.119,4520000.0,0.7,DIB,5.146,-0.35,5.154999999999999,5.1604,1.1464601769911504e-06,"3,450.78",3.6729,172.6263 +2017-06-14,7.81,7.79,7.867,7.79,604330.0,0.0,ENBD,7.81,1.13,7.7538,7.758500000000001,1.2923402776628662e-05,"3,450.78",3.6729,172.6263 +2017-06-14,10.85,10.8,10.85,10.75,2100000.0,0.46,FAB,10.8,-0.46,10.8,10.735,5.166666666666667e-06,"3,450.78",3.6729,172.6263 +2017-06-15,7.06,7.25,7.25,7.06,6700000.0,-2.62,ADCB,7.25,-0.96,7.244,7.286,1.053731343283582e-06,"3,459.44",3.673,172.33716 +2017-06-15,5.128,5.146,5.164,5.128,8330000.0,-1.04,DIB,5.182,0.7,5.147799999999999,5.154100000000001,6.156062424969988e-07,"3,459.44",3.673,172.33716 +2017-06-15,10.8,10.8,10.85,10.75,4040000.0,-0.46,FAB,10.85,0.46,10.819999999999999,10.745000000000001,2.6732673267326735e-06,"3,459.44",3.673,172.33716 +2017-06-18,7.04,7.09,7.11,7.04,4130000.0,-0.28,ADCB,7.06,-2.62,7.196,7.258,1.7046004842615013e-06,"3,444.13",3.673,172.33716 +2017-06-18,5.155,5.119,5.155,5.119,468040.0,0.53,DIB,5.128,-1.04,5.154999999999999,5.1532,1.1014015896077259e-05,"3,444.13",3.673,172.33716 +2017-06-18,10.85,10.8,10.85,10.6,1310000.0,0.46,FAB,10.8,-0.46,10.83,10.755,8.282442748091603e-06,"3,444.13",3.673,172.33716 +2017-06-19,7.13,7.1,7.17,7.08,4820000.0,1.28,ADCB,7.04,-0.28,7.159999999999999,7.236,1.479253112033195e-06,"3,458.37",3.673,173.10849000000002 +2017-06-19,5.146,5.128,5.164,5.111,2600000.0,-0.17,DIB,5.155,0.53,5.151400000000001,5.152299999999999,1.979230769230769e-06,"3,458.37",3.673,173.10849000000002 +2017-06-19,7.742,7.752,7.81,7.742,374440.0,-0.87,ENBD,7.81,0.0,7.759600000000001,7.7614,2.067620980664459e-05,"3,458.37",3.673,173.10849000000002 +2017-06-19,10.8,10.85,11.0,10.8,2660000.0,-0.46,FAB,10.85,0.46,10.82,10.760000000000002,4.06015037593985e-06,"3,458.37",3.673,173.10849000000002 +2017-06-20,7.15,7.13,7.17,7.13,3570000.0,0.28,ADCB,7.13,1.28,7.126,7.2170000000000005,2.0028011204481795e-06,"3,452.10",3.673,169.87625 +2017-06-20,5.155,5.128,5.182,5.128,4690000.0,0.17,DIB,5.146,-0.17,5.1532,5.152299999999999,1.0991471215351814e-06,"3,452.10",3.673,169.87625 +2017-06-20,7.723,7.742,7.781,7.723,738350.0,-0.25,ENBD,7.742,-0.87,7.7616,7.7527,1.0459809033656125e-05,"3,452.10",3.673,169.87625 +2017-06-20,10.6,10.8,10.8,10.6,1890000.0,-1.85,FAB,10.8,-0.46,10.780000000000001,10.754999999999999,5.6084656084656084e-06,"3,452.10",3.673,169.87625 +2017-06-21,7.09,7.1,7.11,7.01,3010000.0,-0.84,ADCB,7.15,0.28,7.093999999999999,7.191,2.355481727574751e-06,"3,418.30",3.673,165.46865 +2017-06-21,5.119,5.128,5.137,5.102,5900000.0,-0.7,DIB,5.155,0.17,5.140600000000001,5.147799999999999,8.676271186440677e-07,"3,418.30",3.673,165.46865 +2017-06-21,7.684,7.665,7.684,7.665,1090000.0,-0.5,ENBD,7.723,-0.25,7.7538,7.7373,7.04954128440367e-06,"3,418.30",3.673,165.46865 +2017-06-21,10.6,10.6,10.6,10.45,5310000.0,0.0,FAB,10.6,-1.85,10.73,10.765,1.9962335216572505e-06,"3,418.30",3.673,165.46865 +2017-06-22,7.17,7.07,7.17,6.95,4960000.0,1.13,ADCB,7.09,-0.84,7.116,7.18,1.4455645161290323e-06,"3,402.31",3.6729,166.78638899999999 +2017-06-22,5.128,5.111,5.164,5.093,2690000.0,0.18,DIB,5.119,-0.7,5.140600000000001,5.1442,1.9063197026022304e-06,"3,402.31",3.6729,166.78638899999999 +2017-06-22,7.713,7.713,7.713,7.713,989380.0,0.38,ENBD,7.684,-0.5,7.734399999999999,7.7363,7.795791303644708e-06,"3,402.31",3.6729,166.78638899999999 +2017-06-22,10.5,10.7,10.7,10.4,2250000.0,-0.94,FAB,10.6,0.0,10.669999999999998,10.745000000000001,4.666666666666666e-06,"3,402.31",3.6729,166.78638899999999 +2017-06-28,7.0,7.16,7.19,7.0,2600000.0,-2.37,ADCB,7.17,1.13,7.108,7.151999999999999,2.6923076923076923e-06,"3,379.01",3.6731,174.619174 +2017-06-28,5.075,5.128,5.146,5.075,2550000.0,-1.03,DIB,5.128,0.18,5.1246,5.1398,1.9901960784313727e-06,"3,379.01",3.6731,174.619174 +2017-06-28,7.675,7.713,7.713,7.675,244080.0,-0.49,ENBD,7.713,0.38,7.7074,7.7306,3.14446083251393e-05,"3,379.01",3.6731,174.619174 +2017-06-28,10.65,10.5,10.65,10.4,2570000.0,1.43,FAB,10.5,-0.94,10.63,10.73,4.143968871595331e-06,"3,379.01",3.6731,174.619174 +2017-06-29,7.01,7.0,7.05,7.0,1940000.0,0.14,ADCB,7.0,-2.37,7.0840000000000005,7.122,3.61340206185567e-06,"3,392.00",3.6729,174.940227 +2017-06-29,5.075,5.119,5.119,5.075,1330000.0,0.0,DIB,5.075,-1.03,5.1104,5.1309000000000005,3.8157894736842105e-06,"3,392.00",3.6729,174.940227 +2017-06-29,7.848,7.848,7.848,7.848,25930.0,2.25,ENBD,7.675,-0.49,7.7286,7.7441,0.00030266101041264944,"3,392.00",3.6729,174.940227 +2017-06-29,10.5,10.65,10.65,10.35,3480000.0,-1.41,FAB,10.65,1.43,10.569999999999999,10.695,3.0172413793103448e-06,"3,392.00",3.6729,174.940227 +2017-07-02,7.1,7.02,7.1,7.02,205850.0,1.28,ADCB,7.01,0.14,7.074000000000001,7.1,3.44911343211076e-05,"3,383.31",3.6729,174.940227 +2017-07-02,5.013,5.057,5.075,4.986,4860000.0,-1.22,DIB,5.075,0.0,5.082,5.1176,1.0314814814814815e-06,"3,383.31",3.6729,174.940227 +2017-07-02,7.723,7.723,7.723,7.713,376600.0,-1.59,ENBD,7.848,2.25,7.7286,7.745100000000001,2.0507169410515136e-05,"3,383.31",3.6729,174.940227 +2017-07-02,10.5,10.4,10.5,10.4,599530.0,0.0,FAB,10.5,-1.41,10.55,10.665,1.7513719079945958e-05,"3,383.31",3.6729,174.940227 +2017-07-03,7.1,7.1,7.12,7.06,2820000.0,0.0,ADCB,7.1,1.28,7.075999999999999,7.084999999999999,2.5177304964539005e-06,"3,424.69",3.6731,183.618269 +2017-07-03,5.066,5.004,5.093,5.004,3390000.0,1.06,DIB,5.013,-1.22,5.0714,5.106,1.4943952802359881e-06,"3,424.69",3.6731,183.618269 +2017-07-03,7.761,7.761,7.761,7.761,77790.0,0.49,ENBD,7.723,-1.59,7.744,7.748900000000001,9.97686077902044e-05,"3,424.69",3.6731,183.618269 +2017-07-03,10.25,10.4,10.55,10.25,1930000.0,-2.38,FAB,10.5,0.0,10.48,10.605,5.310880829015544e-06,"3,424.69",3.6731,183.618269 +2017-07-04,7.09,7.02,7.09,6.95,2000000.0,-0.14,ADCB,7.1,0.0,7.06,7.087999999999999,3.545e-06,"3,415.26",3.6731,183.28769 +2017-07-04,4.986,5.066,5.066,4.959,6230000.0,-1.58,DIB,5.066,1.06,5.043,5.0918,8.003210272873194e-07,"3,415.26",3.6731,183.28769 +2017-07-04,7.858,7.713,7.858,7.713,258680.0,1.25,ENBD,7.761,0.49,7.773000000000001,7.7537,3.0377300139168084e-05,"3,415.26",3.6731,183.28769 +2017-07-04,10.2,10.4,10.4,10.05,3560000.0,-0.49,FAB,10.25,-2.38,10.42,10.545,2.8651685393258426e-06,"3,415.26",3.6731,183.28769 +2017-07-05,7.05,7.09,7.1,6.95,2100000.0,-0.56,ADCB,7.09,-0.14,7.07,7.089,3.357142857142857e-06,"3,417.34",3.6731,176.56591699999998 +2017-07-05,4.968,4.995,5.03,4.959,3810000.0,-0.36,DIB,4.986,-1.58,5.0216,5.073099999999999,1.3039370078740158e-06,"3,417.34",3.6731,176.56591699999998 +2017-07-05,10.3,10.2,10.35,10.1,1510000.0,0.98,FAB,10.2,-0.49,10.35,10.489999999999998,6.821192052980133e-06,"3,417.34",3.6731,176.56591699999998 +2017-07-06,7.03,7.06,7.06,7.01,1100000.0,-0.28,ADCB,7.05,-0.56,7.074000000000001,7.078999999999999,6.3909090909090915e-06,"3,401.15",3.673,177.73647 +2017-07-06,4.968,4.986,4.986,4.968,1070000.0,0.0,DIB,4.968,-0.36,5.0002,5.0553,4.6429906542056075e-06,"3,401.15",3.673,177.73647 +2017-07-06,10.2,10.25,10.3,10.15,2000000.0,-0.97,FAB,10.3,0.98,10.290000000000001,10.43,5.0999999999999995e-06,"3,401.15",3.673,177.73647 +2017-07-09,7.13,7.03,7.13,7.03,79140.0,1.42,ADCB,7.03,-0.28,7.08,7.077,9.009350518069244e-05,"3,402.66",3.673,177.73647 +2017-07-09,4.986,4.977,5.03,4.977,919780.0,0.36,DIB,4.968,0.0,4.9948,5.0384,5.420861510361173e-06,"3,402.66",3.673,177.73647 +2017-07-09,10.25,10.2,10.3,10.2,1450000.0,0.49,FAB,10.2,-0.97,10.24,10.395,7.0689655172413796e-06,"3,402.66",3.673,177.73647 +2017-07-10,6.96,7.1,7.1,6.96,1270000.0,-2.38,ADCB,7.13,1.42,7.052,7.064,5.480314960629921e-06,"3,417.94",3.673,173.25541 +2017-07-10,5.004,4.995,5.03,4.995,1840000.0,0.36,DIB,4.986,0.36,4.9824,5.0269,2.719565217391304e-06,"3,417.94",3.673,173.25541 +2017-07-10,7.713,7.761,7.761,7.713,1300000.0,-1.85,ENBD,7.858,1.25,7.7806,7.744,5.9330769230769235e-06,"3,417.94",3.673,173.25541 +2017-07-10,10.2,10.25,10.3,10.2,2480000.0,-0.49,FAB,10.25,0.49,10.23,10.355,4.112903225806451e-06,"3,417.94",3.673,173.25541 +2017-07-11,7.07,7.02,7.08,7.02,1650000.0,1.58,ADCB,6.96,-2.38,7.048,7.053999999999999,4.284848484848485e-06,"3,439.88",3.673,175.60613 +2017-07-11,5.075,5.039,5.084,5.013,6150000.0,1.42,DIB,5.004,0.36,5.0001999999999995,5.0216,8.252032520325203e-07,"3,439.88",3.673,175.60613 +2017-07-11,7.81,7.81,7.81,7.81,155580.0,1.26,ENBD,7.713,-1.85,7.773000000000001,7.7508,5.0199254402879546e-05,"3,439.88",3.673,175.60613 +2017-07-11,10.2,10.25,10.25,10.15,1170000.0,0.0,FAB,10.2,-0.49,10.23,10.325,8.717948717948717e-06,"3,439.88",3.673,175.60613 +2017-07-12,7.0,7.06,7.07,7.0,3410000.0,-0.99,ADCB,7.07,1.58,7.037999999999999,7.053999999999999,2.0527859237536657e-06,"3,494.44",3.673,176.41419000000002 +2017-07-12,5.093,5.075,5.111,5.075,2600000.0,0.35,DIB,5.075,1.42,5.0252,5.0234000000000005,1.958846153846154e-06,"3,494.44",3.673,176.41419000000002 +2017-07-12,7.713,7.723,7.761,7.713,776400.0,-1.24,ENBD,7.81,1.26,7.771000000000001,7.749799999999999,9.934312210200928e-06,"3,494.44",3.673,176.41419000000002 +2017-07-12,10.15,10.2,10.2,10.15,2290000.0,-0.49,FAB,10.2,0.0,10.2,10.275,4.432314410480349e-06,"3,494.44",3.673,176.41419000000002 +2017-07-13,7.15,7.02,7.15,7.02,2790000.0,2.14,ADCB,7.0,-0.99,7.062,7.068,2.5627240143369176e-06,"3,537.42",3.673,178.80164 +2017-07-13,5.119,5.111,5.164,5.102,21770000.0,0.51,DIB,5.093,0.35,5.0554,5.0278,2.3514010105649977e-07,"3,537.42",3.673,178.80164 +2017-07-13,7.81,7.81,7.81,7.81,25930.0,1.26,ENBD,7.713,-1.24,7.780799999999999,7.7623999999999995,0.00030119552641727726,"3,537.42",3.673,178.80164 +2017-07-13,10.55,10.15,10.55,10.15,11820000.0,3.94,FAB,10.15,-0.49,10.27,10.28,8.925549915397632e-07,"3,537.42",3.673,178.80164 +2017-07-16,7.17,7.15,7.17,7.15,26380.0,0.28,ADCB,7.15,2.14,7.07,7.075,0.00027179681576952234,"3,573.00",3.673,178.80164 +2017-07-16,5.164,5.119,5.182,5.119,1330000.0,0.88,DIB,5.119,0.51,5.090999999999999,5.0428999999999995,3.882706766917293e-06,"3,573.00",3.673,178.80164 +2017-07-16,7.81,7.81,7.81,7.81,411950.0,0.0,ENBD,7.81,1.26,7.7712,7.7721,1.8958611481975965e-05,"3,573.00",3.673,178.80164 +2017-07-16,10.55,10.5,10.6,10.5,31280000.0,0.0,FAB,10.55,3.94,10.33,10.285,3.372762148337596e-07,"3,573.00",3.673,178.80164 +2017-07-17,7.2,7.15,7.2,7.14,1440000.0,0.42,ADCB,7.17,0.28,7.118,7.085000000000001,5e-06,"3,602.46",3.673,178.80164 +2017-07-17,5.209,5.173,5.235,5.173,5720000.0,0.87,DIB,5.164,0.88,5.132,5.0572,9.106643356643356e-07,"3,602.46",3.673,178.80164 +2017-07-17,7.761,7.771,7.771,7.761,207130.0,-0.63,ENBD,7.81,0.0,7.780799999999999,7.7807,3.746922222758654e-05,"3,602.46",3.673,178.80164 +2017-07-17,10.85,10.6,10.85,10.5,4050000.0,2.84,FAB,10.55,0.0,10.46,10.345,2.6790123456790124e-06,"3,602.46",3.673,178.80164 +2017-07-18,7.18,7.17,7.18,7.17,283080.0,-0.28,ADCB,7.2,0.42,7.140000000000001,7.093999999999999,2.536385474070934e-05,"3,578.14",3.673,180.27084 +2017-07-18,5.209,5.209,5.209,5.191,1700000.0,0.0,DIB,5.209,0.87,5.1588,5.0794999999999995,3.0641176470588232e-06,"3,578.14",3.673,180.27084 +2017-07-18,10.85,10.85,10.85,10.75,2750000.0,0.0,FAB,10.85,2.84,10.59,10.41,3.945454545454545e-06,"3,578.14",3.673,180.27084 +2017-07-19,7.25,7.2,7.26,7.2,4260000.0,0.97,ADCB,7.18,-0.28,7.19,7.114,1.7018779342723005e-06,"3,582.25",3.673,183.39289 +2017-07-19,5.209,5.226,5.28,5.191,5440000.0,0.0,DIB,5.209,0.0,5.182,5.1036,9.575367647058822e-07,"3,582.25",3.673,183.39289 +2017-07-19,7.829,7.848,7.848,7.829,385240.0,0.88,ENBD,7.761,-0.63,7.7846,7.778800000000001,2.0322396428200603e-05,"3,582.25",3.673,183.39289 +2017-07-19,10.9,10.85,10.95,10.8,2930000.0,0.46,FAB,10.85,0.0,10.74,10.47,3.7201365187713314e-06,"3,582.25",3.673,183.39289 +2017-07-20,5.191,5.217,5.217,5.173,1860000.0,-0.35,DIB,5.209,0.0,5.1964,5.1259,2.7908602150537633e-06,"3,573.51",3.673,181.88696000000002 +2017-07-20,7.761,7.761,7.761,7.761,192480.0,-0.87,ENBD,7.829,0.88,7.794199999999999,7.7825999999999995,4.0321072319201994e-05,"3,573.51",3.673,181.88696000000002 +2017-07-20,10.7,10.85,10.85,10.7,486120.0,-1.83,FAB,10.9,0.46,10.77,10.52,2.2011026084094462e-05,"3,573.51",3.673,181.88696000000002 +2017-07-23,7.16,7.24,7.24,7.06,2230000.0,-1.24,ADCB,7.25,0.97,7.192,7.127,3.2107623318385652e-06,"3,596.41",3.673,181.88696000000002 +2017-07-23,5.217,5.191,5.226,5.182,1210000.0,0.5,DIB,5.191,-0.35,5.206999999999999,5.149,4.311570247933884e-06,"3,596.41",3.673,181.88696000000002 +2017-07-23,7.8,7.761,7.81,7.761,174180.0,0.5,ENBD,7.761,-0.87,7.792199999999999,7.786499999999999,4.478126076472615e-05,"3,596.41",3.673,181.88696000000002 +2017-07-23,10.6,10.65,10.65,10.55,591860.0,-0.93,FAB,10.7,-1.83,10.78,10.555,1.7909640793430878e-05,"3,596.41",3.673,181.88696000000002 +2017-07-24,7.15,7.2,7.2,7.08,3950000.0,-0.14,ADCB,7.16,-1.24,7.188,7.1290000000000004,1.810126582278481e-06,"3,599.38",3.673,179.31586000000001 +2017-07-24,5.226,5.217,5.262,5.173,2540000.0,0.17,DIB,5.217,0.5,5.2104,5.171200000000001,2.05748031496063e-06,"3,599.38",3.673,179.31586000000001 +2017-07-24,7.79,7.81,7.81,7.79,328860.0,-0.13,ENBD,7.8,0.5,7.788199999999999,7.7797,2.3687891503983458e-05,"3,599.38",3.673,179.31586000000001 +2017-07-24,10.6,10.65,10.65,10.5,4540000.0,0.0,FAB,10.6,-0.93,10.73,10.594999999999999,2.3348017621145374e-06,"3,599.38",3.673,179.31586000000001 +2017-07-25,7.2,7.2,7.2,7.14,1410000.0,0.7,ADCB,7.15,-0.14,7.188,7.1530000000000005,5.106382978723404e-06,"3,594.62",3.673,184.97228 +2017-07-25,5.209,5.217,5.226,5.191,1500000.0,-0.33,DIB,5.226,0.17,5.2104,5.1846,3.4726666666666664e-06,"3,594.62",3.673,184.97228 +2017-07-25,7.781,7.79,7.79,7.713,642680.0,-0.12,ENBD,7.79,-0.13,7.792199999999999,7.786499999999999,1.210711396029128e-05,"3,594.62",3.673,184.97228 +2017-07-25,10.65,10.6,10.65,10.55,1530000.0,0.47,FAB,10.6,0.0,10.69,10.64,6.96078431372549e-06,"3,594.62",3.673,184.97228 +2017-07-26,7.2,7.17,7.2,7.17,981660.0,0.0,ADCB,7.2,0.7,7.192,7.166000000000001,7.334515005195282e-06,"3,608.47",3.673,187.6903 +2017-07-26,5.253,5.209,5.253,5.191,4740000.0,0.84,DIB,5.209,-0.33,5.219199999999999,5.2006,1.1082278481012658e-06,"3,608.47",3.673,187.6903 +2017-07-26,7.761,7.761,7.761,7.761,71160.0,-0.26,ENBD,7.781,-0.12,7.7786,7.7816,0.00010906408094435076,"3,608.47",3.673,187.6903 +2017-07-26,10.55,10.7,10.75,10.45,3910000.0,-0.94,FAB,10.65,0.47,10.620000000000001,10.68,2.698209718670077e-06,"3,608.47",3.673,187.6903 +2017-07-27,7.28,7.3,7.3,7.16,1190000.0,1.11,ADCB,7.2,0.0,7.198,7.194,6.117647058823529e-06,"3,606.17",3.673,189.23296000000002 +2017-07-27,5.271,5.262,5.271,5.217,2530000.0,0.34,DIB,5.253,0.84,5.2352,5.2158,2.083399209486166e-06,"3,606.17",3.673,189.23296000000002 +2017-07-27,7.858,7.81,7.858,7.81,33710.0,1.25,ENBD,7.761,-0.26,7.797999999999999,7.7961,0.00023310590329279145,"3,606.17",3.673,189.23296000000002 +2017-07-27,10.65,10.5,10.65,10.45,3040000.0,0.95,FAB,10.55,-0.94,10.610000000000001,10.690000000000001,3.5032894736842106e-06,"3,606.17",3.673,189.23296000000002 +2017-07-30,7.25,7.25,7.27,7.21,377310.0,-0.41,ADCB,7.28,1.11,7.215999999999999,7.203999999999999,1.9214969123532373e-05,"3,608.88",3.673,189.23296000000002 +2017-07-30,5.315,5.235,5.324,5.235,3950000.0,0.83,DIB,5.271,0.34,5.2548,5.2309,1.3455696202531646e-06,"3,608.88",3.673,189.23296000000002 +2017-07-30,7.732,7.829,7.858,7.732,244260.0,-1.6,ENBD,7.858,1.25,7.784400000000001,7.7883,3.165479407189061e-05,"3,608.88",3.673,189.23296000000002 +2017-07-30,10.7,10.7,10.7,10.65,166650.0,0.47,FAB,10.65,0.95,10.63,10.705,6.42064206420642e-05,"3,608.88",3.673,189.23296000000002 +2017-07-31,7.25,7.26,7.29,7.2,1110000.0,0.0,ADCB,7.25,-0.41,7.236,7.212000000000001,6.531531531531531e-06,"3,633.18",3.673,193.64056 +2017-07-31,5.413,5.333,5.413,5.333,7350000.0,1.84,DIB,5.315,0.83,5.2922,5.2513,7.364625850340136e-07,"3,633.18",3.673,193.64056 +2017-07-31,7.848,7.848,7.848,7.848,20740.0,1.5,ENBD,7.732,-1.6,7.795999999999999,7.7921,0.00037839922854387655,"3,633.18",3.673,193.64056 +2017-07-31,10.65,10.65,10.75,10.65,3610000.0,-0.47,FAB,10.7,0.47,10.64,10.684999999999999,2.9501385041551246e-06,"3,633.18",3.673,193.64056 +2017-08-01,7.2,7.25,7.26,7.2,475940.0,-0.69,ADCB,7.25,0.0,7.236,7.211999999999999,1.5127957305542716e-05,"3,649.35",3.6729,190.770426 +2017-08-01,5.431,5.404,5.449,5.387,6720000.0,0.33,DIB,5.413,1.84,5.336600000000001,5.2735,8.081845238095238e-07,"3,649.35",3.6729,190.770426 +2017-08-01,7.742,7.848,7.848,7.742,57050.0,-1.35,ENBD,7.848,1.5,7.788200000000001,7.7902000000000005,0.00013570552147239263,"3,649.35",3.6729,190.770426 +2017-08-01,10.7,10.65,10.8,10.65,2030000.0,0.47,FAB,10.65,-0.47,10.65,10.67,5.270935960591132e-06,"3,649.35",3.6729,190.770426 +2017-08-02,7.34,7.21,7.34,7.2,422960.0,1.94,ADCB,7.2,-0.69,7.264,7.228,1.735388689237753e-05,"3,660.94",3.6731,192.61736399999998 +2017-08-02,5.413,5.431,5.44,5.387,2210000.0,-0.33,DIB,5.431,0.33,5.3686,5.2939,2.449321266968326e-06,"3,660.94",3.6731,192.61736399999998 +2017-08-02,7.752,7.838,7.838,7.752,55700.0,0.13,ENBD,7.742,-1.35,7.7864,7.782499999999999,0.0001391741472172352,"3,660.94",3.6731,192.61736399999998 +2017-08-02,10.9,10.7,10.9,10.7,966910.0,1.87,FAB,10.7,0.47,10.719999999999999,10.67,1.1273024376622437e-05,"3,660.94",3.6731,192.61736399999998 +2017-08-03,7.34,7.3,7.34,7.2,1510000.0,0.0,ADCB,7.34,1.94,7.276000000000001,7.237,4.860927152317881e-06,"3,675.12",3.6729,191.064258 +2017-08-03,5.493,5.413,5.493,5.387,6990000.0,1.48,DIB,5.413,-0.33,5.413,5.3241000000000005,7.858369098712447e-07,"3,675.12",3.6729,191.064258 +2017-08-03,7.81,7.8,7.81,7.8,174120.0,0.75,ENBD,7.752,0.13,7.7768,7.7874,4.4854123592924416e-05,"3,675.12",3.6729,191.064258 +2017-08-03,10.9,10.9,10.9,10.8,1560000.0,0.0,FAB,10.9,1.87,10.77,10.69,6.9871794871794876e-06,"3,675.12",3.6729,191.064258 +2017-08-06,7.4,7.31,7.4,7.31,1300000.0,0.82,ADCB,7.34,0.0,7.306,7.261,5.692307692307692e-06,"3,665.94",3.6729,191.064258 +2017-08-06,5.485,5.493,5.52,5.467,1990000.0,-0.15,DIB,5.493,1.48,5.447,5.3509,2.756281407035176e-06,"3,665.94",3.6729,191.064258 +2017-08-06,7.81,7.771,7.81,7.771,388950.0,0.0,ENBD,7.81,0.75,7.792400000000001,7.7884,2.007970176115182e-05,"3,665.94",3.6729,191.064258 +2017-08-06,10.9,10.8,11.0,10.8,2470000.0,0.0,FAB,10.9,0.0,10.81,10.72,4.412955465587044e-06,"3,665.94",3.6729,191.064258 +2017-08-07,7.4,7.31,7.41,7.31,1000000.0,0.0,ADCB,7.4,0.82,7.336,7.286,7.4e-06,"3,658.14",3.673,192.53866000000002 +2017-08-07,5.476,5.485,5.485,5.458,1240000.0,-0.16,DIB,5.485,-0.15,5.4596,5.3759,4.416129032258065e-06,"3,658.14",3.673,192.53866000000002 +2017-08-07,7.81,7.81,7.81,7.81,28730.0,0.0,ENBD,7.81,0.0,7.7848,7.7904,0.00027184128089105465,"3,658.14",3.673,192.53866000000002 +2017-08-07,10.9,10.8,10.9,10.8,3300000.0,0.0,FAB,10.9,0.0,10.86,10.75,3.3030303030303033e-06,"3,658.14",3.673,192.53866000000002 +2017-08-08,7.42,7.4,7.44,7.4,1700000.0,0.27,ADCB,7.4,0.0,7.38,7.308,4.3647058823529415e-06,"3,647.87",3.673,191.69387 +2017-08-08,5.431,5.458,5.476,5.431,2010000.0,-0.82,DIB,5.476,-0.16,5.4596,5.3981,2.7019900497512436e-06,"3,647.87",3.673,191.69387 +2017-08-08,7.848,7.829,7.848,7.829,81940.0,0.49,ENBD,7.81,0.0,7.806,7.7971,9.577739809616793e-05,"3,647.87",3.673,191.69387 +2017-08-08,10.85,10.9,10.95,10.85,855840.0,-0.46,FAB,10.9,0.0,10.89,10.77,1.2677603290334641e-05,"3,647.87",3.673,191.69387 +2017-08-09,7.42,7.33,7.42,7.31,521900.0,0.0,ADCB,7.42,0.27,7.396000000000001,7.33,1.4217283004406974e-05,"3,642.92",3.673,193.38345 +2017-08-09,5.44,5.422,5.458,5.36,2770000.0,0.17,DIB,5.431,-0.82,5.465,5.4168,1.9638989169675092e-06,"3,642.92",3.673,193.38345 +2017-08-09,7.848,7.848,7.848,7.848,91500.0,0.0,ENBD,7.848,0.49,7.8252,7.8058,8.577049180327868e-05,"3,642.92",3.673,193.38345 +2017-08-09,10.7,10.85,10.85,10.7,958740.0,-1.38,FAB,10.85,-0.46,10.85,10.785,1.1160481465256483e-05,"3,642.92",3.673,193.38345 +2017-08-10,7.45,7.4,7.45,7.38,2130000.0,0.4,ADCB,7.42,0.0,7.418000000000001,7.347000000000001,3.4976525821596243e-06,"3,647.33",3.673,190.18794 +2017-08-10,5.449,5.395,5.449,5.395,887900.0,0.17,DIB,5.44,0.17,5.456200000000001,5.4346000000000005,6.136952359499944e-06,"3,647.33",3.673,190.18794 +2017-08-10,10.7,10.7,10.7,10.6,1220000.0,0.0,FAB,10.7,-1.38,10.809999999999999,10.790000000000001,8.770491803278688e-06,"3,647.33",3.673,190.18794 +2017-08-13,7.3,7.1,7.4,7.1,368150.0,-2.01,ADCB,7.45,0.4,7.398000000000001,7.351999999999999,1.9828874100230884e-05,"3,613.59",3.673,190.18794 +2017-08-13,5.413,5.404,5.44,5.404,407120.0,-0.66,DIB,5.449,0.17,5.4418,5.4444,1.329583415209275e-05,"3,613.59",3.673,190.18794 +2017-08-13,7.819,7.848,7.848,7.819,17640.0,-0.37,ENBD,7.848,0.0,7.827,7.801900000000001,0.0004432539682539683,"3,613.59",3.673,190.18794 +2017-08-13,10.6,10.8,10.8,10.6,1230000.0,-0.93,FAB,10.7,0.0,10.75,10.78,8.617886178861789e-06,"3,613.59",3.673,190.18794 +2017-08-14,7.33,7.26,7.35,7.25,1940000.0,0.41,ADCB,7.3,-2.01,7.384,7.360000000000001,3.7783505154639177e-06,"3,585.91",3.673,185.96399000000002 +2017-08-14,5.369,5.387,5.413,5.369,1630000.0,-0.81,DIB,5.413,-0.66,5.4204,5.4399999999999995,3.2938650306748463e-06,"3,585.91",3.673,185.96399000000002 +2017-08-14,7.858,7.858,7.867,7.858,1720000.0,0.5,ENBD,7.819,-0.37,7.8366,7.8145,4.56860465116279e-06,"3,585.91",3.673,185.96399000000002 +2017-08-14,10.55,10.75,10.75,10.3,5470000.0,-0.47,FAB,10.6,-0.93,10.68,10.77,1.9287020109689216e-06,"3,585.91",3.673,185.96399000000002 +2017-08-15,7.25,7.4,7.4,7.25,1470000.0,-1.09,ADCB,7.33,0.41,7.35,7.365,4.931972789115646e-06,"3,579.56",3.673,185.96399000000002 +2017-08-15,5.36,5.431,5.44,5.342,1280000.0,-0.17,DIB,5.369,-0.81,5.4062,5.432900000000001,4.1875e-06,"3,579.56",3.673,185.96399000000002 +2017-08-15,7.858,7.858,7.867,7.858,248930.0,0.0,ENBD,7.858,0.5,7.8462000000000005,7.8155,3.156710721889688e-05,"3,579.56",3.673,185.96399000000002 +2017-08-15,10.45,10.6,10.6,10.45,1370000.0,-0.95,FAB,10.55,-0.47,10.6,10.745000000000001,7.627737226277372e-06,"3,579.56",3.673,185.96399000000002 +2017-08-16,7.25,7.23,7.25,7.18,491310.0,0.0,ADCB,7.25,-1.09,7.316,7.356,1.475646740347235e-05,"3,589.30",3.673,184.0173 +2017-08-16,5.36,5.351,5.36,5.333,2510000.0,0.0,DIB,5.36,-0.17,5.3902,5.4276,2.1354581673306775e-06,"3,589.30",3.673,184.0173 +2017-08-16,7.858,7.858,7.858,7.858,3020000.0,0.0,ENBD,7.858,0.0,7.8482,7.8271,2.601986754966887e-06,"3,589.30",3.673,184.0173 +2017-08-16,10.6,10.5,10.6,10.5,1530000.0,1.44,FAB,10.45,-0.95,10.579999999999998,10.715,6.9281045751633986e-06,"3,589.30",3.673,184.0173 +2017-08-17,7.2,7.25,7.25,7.15,1210000.0,-0.69,ADCB,7.25,0.0,7.266,7.3420000000000005,5.950413223140496e-06,"3,601.20",3.673,186.40475 +2017-08-17,5.333,5.36,5.387,5.306,1740000.0,-0.5,DIB,5.36,0.0,5.367,5.4116,3.0649425287356322e-06,"3,601.20",3.673,186.40475 +2017-08-17,8.002,7.858,8.002,7.858,3370000.0,1.83,ENBD,7.858,0.0,7.879,7.8521,2.3744807121661724e-06,"3,601.20",3.673,186.40475 +2017-08-17,10.6,10.55,10.6,10.5,2040000.0,0.0,FAB,10.6,1.44,10.559999999999999,10.685,5.196078431372549e-06,"3,601.20",3.673,186.40475 +2017-08-20,7.2,7.15,7.2,7.12,871930.0,0.0,ADCB,7.2,-0.69,7.246,7.322000000000001,8.257543610152192e-06,"3,615.39",3.673,186.40475 +2017-08-20,5.36,5.333,5.387,5.333,1230000.0,0.51,DIB,5.333,-0.5,5.3564,5.3991,4.3577235772357726e-06,"3,615.39",3.673,186.40475 +2017-08-20,8.002,8.002,8.002,8.002,125780.0,0.0,ENBD,8.002,1.83,7.9156,7.871300000000001,6.361901733184927e-05,"3,615.39",3.673,186.40475 +2017-08-20,10.6,10.6,10.6,10.6,210200.0,0.0,FAB,10.6,0.0,10.559999999999999,10.655,5.042816365366318e-05,"3,615.39",3.673,186.40475 +2017-08-21,7.2,7.15,7.2,7.13,1410000.0,0.0,ADCB,7.2,0.0,7.220000000000001,7.302,5.106382978723404e-06,"3,595.13",3.673,188.35144 +2017-08-21,5.351,5.36,5.387,5.351,1880000.0,-0.17,DIB,5.36,0.51,5.3528,5.3866,2.846276595744681e-06,"3,595.13",3.673,188.35144 +2017-08-21,8.002,8.002,8.002,8.002,53420.0,0.0,ENBD,8.002,0.0,7.9444,7.8905,0.0001497940846125047,"3,595.13",3.673,188.35144 +2017-08-21,10.65,10.55,10.65,10.55,5440000.0,0.47,FAB,10.6,0.0,10.58,10.629999999999999,1.9577205882352944e-06,"3,595.13",3.673,188.35144 +2017-08-22,7.35,7.2,7.35,7.2,227940.0,2.08,ADCB,7.2,0.0,7.24,7.295,3.224532771782048e-05,"3,611.22",3.673,189.45334 +2017-08-22,5.351,5.342,5.395,5.342,1620000.0,0.0,DIB,5.351,-0.17,5.351000000000001,5.3786000000000005,3.3030864197530866e-06,"3,611.22",3.673,189.45334 +2017-08-22,10.5,10.65,10.65,10.5,846560.0,-1.41,FAB,10.65,0.47,10.59,10.595,1.2403137403137402e-05,"3,611.22",3.673,189.45334 +2017-08-23,7.35,7.3,7.35,7.3,461570.0,0.0,ADCB,7.35,2.08,7.26,7.287999999999999,1.592391186602249e-05,"3,624.85",3.673,191.87752 +2017-08-23,5.369,5.351,5.387,5.351,1340000.0,0.34,DIB,5.351,0.0,5.3528,5.371499999999999,4.006716417910448e-06,"3,624.85",3.673,191.87752 +2017-08-23,8.002,8.002,8.002,8.002,17730.0,0.0,ENBD,8.002,0.0,7.973200000000001,7.909699999999999,0.0004513254371122392,"3,624.85",3.673,191.87752 +2017-08-23,10.55,10.55,10.55,10.55,1180000.0,0.48,FAB,10.5,-1.41,10.58,10.58,8.940677966101696e-06,"3,624.85",3.673,191.87752 +2017-08-24,7.33,7.3,7.33,7.3,827400.0,-0.27,ADCB,7.35,0.0,7.286,7.275999999999999,8.859076625574088e-06,"3,624.49",3.673,189.74718 +2017-08-24,5.351,5.395,5.395,5.351,1220000.0,-0.34,DIB,5.369,0.34,5.3564,5.3617,4.3860655737704914e-06,"3,624.49",3.673,189.74718 +2017-08-24,8.002,7.906,8.002,7.906,15560.0,0.0,ENBD,8.002,0.0,8.002,7.9251000000000005,0.00051426735218509,"3,624.49",3.673,189.74718 +2017-08-24,10.6,10.55,10.6,10.5,1070000.0,0.47,FAB,10.55,0.48,10.580000000000002,10.569999999999999,9.906542056074766e-06,"3,624.49",3.673,189.74718 +2017-08-27,7.28,7.28,7.33,7.28,342000.0,-0.68,ADCB,7.33,-0.27,7.302,7.273999999999999,2.128654970760234e-05,"3,602.55",3.673,189.74718 +2017-08-27,5.351,5.351,5.387,5.351,872150.0,0.0,DIB,5.351,-0.34,5.3546,5.355500000000001,6.135412486384223e-06,"3,602.55",3.673,189.74718 +2017-08-27,7.954,7.954,7.954,7.954,722840.0,-0.6,ENBD,8.002,0.0,7.992400000000001,7.9357,1.1003818272370096e-05,"3,602.55",3.673,189.74718 +2017-08-27,10.55,10.6,10.6,10.5,1210000.0,-0.47,FAB,10.6,0.47,10.57,10.565000000000001,8.71900826446281e-06,"3,602.55",3.673,189.74718 +2017-08-28,7.3,7.28,7.3,7.28,1050000.0,0.27,ADCB,7.28,-0.68,7.322,7.270999999999999,6.952380952380952e-06,"3,613.06",3.6731,188.870802 +2017-08-28,5.422,5.369,5.422,5.342,2570000.0,1.33,DIB,5.351,0.0,5.3688,5.3608,2.109727626459144e-06,"3,613.06",3.6731,188.870802 +2017-08-28,8.002,7.906,8.002,7.906,500670.0,0.6,ENBD,7.954,-0.6,7.992400000000001,7.953999999999999,1.5982583338326645e-05,"3,613.06",3.6731,188.870802 +2017-08-28,10.55,10.5,10.55,10.5,949270.0,0.0,FAB,10.55,-0.47,10.55,10.565000000000001,1.1113803238277836e-05,"3,613.06",3.6731,188.870802 +2017-08-29,7.3,7.3,7.3,7.28,795560.0,0.0,ADCB,7.3,0.27,7.312,7.276000000000001,9.175926391472673e-06,"3,610.77",3.673,189.74718 +2017-08-29,5.378,5.431,5.431,5.378,1030000.0,-0.81,DIB,5.422,1.33,5.3742,5.3626000000000005,5.221359223300971e-06,"3,610.77",3.673,189.74718 +2017-08-29,8.041,7.954,8.041,7.954,24120.0,0.49,ENBD,8.002,0.6,8.000200000000001,7.9723000000000015,0.00033337479270315095,"3,610.77",3.673,189.74718 +2017-08-29,10.4,10.45,10.5,10.4,4000000.0,-1.42,FAB,10.55,0.0,10.530000000000001,10.559999999999999,2.6e-06,"3,610.77",3.673,189.74718 +2017-08-30,7.3,7.27,7.3,7.24,2190000.0,0.0,ADCB,7.3,0.0,7.302,7.281000000000001,3.3333333333333333e-06,"3,637.55",3.6731,186.33636299999998 +2017-08-30,5.422,5.413,5.431,5.395,1700000.0,0.82,DIB,5.378,-0.81,5.3848,5.368799999999999,3.1894117647058823e-06,"3,637.55",3.6731,186.33636299999998 +2017-08-30,8.195,8.041,8.195,8.041,104250.0,1.92,ENBD,8.041,0.49,8.0388,8.006,7.860911270983214e-05,"3,637.55",3.6731,186.33636299999998 +2017-08-30,10.4,10.45,10.45,10.4,3450000.0,0.0,FAB,10.4,-1.42,10.5,10.540000000000001,3.0144927536231884e-06,"3,637.55",3.6731,186.33636299999998 +2017-09-04,7.28,7.32,7.32,7.26,997190.0,-0.27,ADCB,7.3,0.0,7.292,7.289,7.300514445592114e-06,"3,635.00",3.673,192.35501 +2017-09-04,5.449,5.431,5.449,5.422,2690000.0,0.5,DIB,5.422,0.82,5.4044,5.3804,2.0256505576208176e-06,"3,635.00",3.673,192.35501 +2017-09-04,10.4,10.5,10.5,10.4,2140000.0,0.0,FAB,10.4,0.0,10.46,10.52,4.85981308411215e-06,"3,635.00",3.673,192.35501 +2017-09-05,7.17,7.24,7.24,7.17,590030.0,-1.51,ADCB,7.28,-0.27,7.2700000000000005,7.286,1.2151924478416352e-05,"3,624.15",3.673,195.99128 +2017-09-05,5.502,5.458,5.502,5.431,1730000.0,0.97,DIB,5.449,0.5,5.4346,5.3946,3.1803468208092484e-06,"3,624.15",3.673,195.99128 +2017-09-05,7.954,7.954,7.954,7.954,105550.0,-2.94,ENBD,8.195,1.92,8.0292,8.015600000000001,7.535765040265277e-05,"3,624.15",3.673,195.99128 +2017-09-05,10.4,10.45,10.45,10.4,516060.0,0.0,FAB,10.4,0.0,10.430000000000001,10.5,2.015269542301283e-05,"3,624.15",3.673,195.99128 +2017-09-06,7.16,7.16,7.16,7.15,257840.0,-0.14,ADCB,7.17,-1.51,7.242,7.282000000000001,2.7769159168476574e-05,"3,642.08",3.673,198.59911 +2017-09-06,5.467,5.458,5.502,5.458,1070000.0,-0.64,DIB,5.502,0.97,5.443599999999999,5.4062,5.109345794392523e-06,"3,642.08",3.673,198.59911 +2017-09-06,10.3,10.4,10.4,10.3,32830000.0,-0.96,FAB,10.4,0.0,10.38,10.465,3.137374352726165e-07,"3,642.08",3.673,198.59911 +2017-09-07,7.19,7.16,7.19,7.09,2810000.0,0.42,ADCB,7.16,-0.14,7.220000000000001,7.266,2.5587188612099645e-06,"3,644.31",3.673,199.55409 +2017-09-07,5.467,5.467,5.52,5.449,3940000.0,0.0,DIB,5.467,-0.64,5.461399999999999,5.4178,1.3875634517766497e-06,"3,644.31",3.673,199.55409 +2017-09-07,7.954,7.954,7.954,7.954,799170.0,0.0,ENBD,7.954,-2.94,8.0292,8.0108,9.952826057034172e-06,"3,644.31",3.673,199.55409 +2017-09-07,10.3,10.3,10.35,10.3,979820.0,0.0,FAB,10.3,-0.96,10.36,10.445,1.0512134881917088e-05,"3,644.31",3.673,199.55409 +2017-09-10,7.08,7.11,7.11,7.07,131120.0,-1.53,ADCB,7.19,0.42,7.176,7.239,5.399633923123856e-05,"3,647.55",3.673,199.55409 +2017-09-10,5.502,5.485,5.511,5.449,3940000.0,0.64,DIB,5.467,0.0,5.477399999999999,5.4311,1.3964467005076142e-06,"3,647.55",3.673,199.55409 +2017-09-10,7.954,7.954,7.954,7.954,197070.0,0.0,ENBD,7.954,0.0,8.0196,8.006,4.036129294159436e-05,"3,647.55",3.673,199.55409 +2017-09-10,10.3,10.35,10.4,10.25,2010000.0,0.0,FAB,10.3,0.0,10.34,10.42,5.124378109452736e-06,"3,647.55",3.673,199.55409 +2017-09-11,7.08,7.11,7.19,7.08,808120.0,0.0,ADCB,7.08,-1.53,7.136,7.214,8.761075087858238e-06,"3,654.04",3.673,197.20337 +2017-09-11,5.467,5.476,5.493,5.458,2480000.0,-0.64,DIB,5.502,0.64,5.481,5.4427,2.2044354838709676e-06,"3,654.04",3.673,197.20337 +2017-09-11,10.25,10.3,10.4,10.25,3140000.0,-0.49,FAB,10.3,0.0,10.31,10.385000000000002,3.2643312101910827e-06,"3,654.04",3.673,197.20337 +2017-09-12,7.18,7.1,7.18,7.1,1010000.0,1.41,ADCB,7.08,0.0,7.138,7.204000000000001,7.108910891089108e-06,"3,652.88",3.673,198.45219 +2017-09-12,5.467,5.476,5.476,5.413,2770000.0,0.0,DIB,5.467,-0.64,5.473999999999999,5.454299999999999,1.9736462093862816e-06,"3,652.88",3.673,198.45219 +2017-09-12,7.954,8.002,8.002,7.954,1180000.0,0.0,ENBD,7.954,0.0,8.0022,8.0012,6.740677966101694e-06,"3,652.88",3.673,198.45219 +2017-09-12,10.45,10.3,10.45,10.3,5760000.0,1.95,FAB,10.25,-0.49,10.320000000000002,10.375000000000002,1.814236111111111e-06,"3,652.88",3.673,198.45219 +2017-09-13,7.03,7.15,7.15,7.03,1880000.0,-2.09,ADCB,7.18,1.41,7.112,7.177000000000001,3.7393617021276596e-06,"3,654.61",3.673,201.61097 +2017-09-13,5.449,5.467,5.467,5.431,1220000.0,-0.33,DIB,5.467,0.0,5.4704,5.456999999999999,4.466393442622951e-06,"3,654.61",3.673,201.61097 +2017-09-13,7.954,8.051,8.051,7.954,118800.0,0.0,ENBD,7.954,0.0,7.954,7.9963999999999995,6.695286195286196e-05,"3,654.61",3.673,201.61097 +2017-09-13,10.4,10.45,10.45,10.25,4130000.0,-0.48,FAB,10.45,1.95,10.34,10.36,2.5181598062953998e-06,"3,654.61",3.673,201.61097 +2017-09-14,7.15,7.1,7.15,7.06,2620000.0,1.71,ADCB,7.03,-2.09,7.104000000000001,7.161999999999999,2.7290076335877863e-06,"3,657.23",3.673,202.82306 +2017-09-14,5.511,5.458,5.511,5.458,2820000.0,1.14,DIB,5.449,-0.33,5.4792,5.4703,1.9542553191489362e-06,"3,657.23",3.673,202.82306 +2017-09-14,8.012,8.012,8.012,8.012,5190.0,0.73,ENBD,7.954,0.0,7.9656,7.997399999999999,0.00154373795761079,"3,657.23",3.673,202.82306 +2017-09-14,10.4,10.3,10.4,10.25,5830000.0,0.0,FAB,10.4,-0.48,10.360000000000001,10.360000000000001,1.783876500857633e-06,"3,657.23",3.673,202.82306 +2017-09-17,7.1,7.1,7.1,7.05,482820.0,-0.7,ADCB,7.15,1.71,7.108,7.142,1.4705273186694834e-05,"3,631.76",3.673,202.82306 +2017-09-17,5.511,5.511,5.556,5.476,5940000.0,0.0,DIB,5.511,1.14,5.481,5.4792000000000005,9.277777777777778e-07,"3,631.76",3.673,202.82306 +2017-09-17,7.973,7.973,7.973,7.973,15560.0,-0.49,ENBD,8.012,0.73,7.9694,7.999300000000001,0.0005124035989717224,"3,631.76",3.673,202.82306 +2017-09-17,10.4,10.35,10.4,10.3,304640.0,0.0,FAB,10.4,0.0,10.379999999999999,10.360000000000001,3.413865546218487e-05,"3,631.76",3.673,202.82306 +2017-09-18,7.12,7.1,7.12,7.07,826800.0,0.28,ADCB,7.1,-0.7,7.116,7.1259999999999994,8.61151427189163e-06,"3,660.48",3.673,202.93325000000002 +2017-09-18,5.565,5.511,5.565,5.511,5660000.0,0.98,DIB,5.511,0.0,5.5006,5.4908,9.832155477031802e-07,"3,660.48",3.673,202.93325000000002 +2017-09-18,7.954,7.954,7.954,7.954,15560.0,-0.24,ENBD,7.973,-0.49,7.9694,7.9945,0.0005111825192802056,"3,660.48",3.673,202.93325000000002 +2017-09-18,10.35,10.4,10.45,10.35,2790000.0,-0.48,FAB,10.4,0.0,10.4,10.355,3.7096774193548384e-06,"3,660.48",3.673,202.93325000000002 +2017-09-19,7.12,7.07,7.12,7.06,410250.0,0.0,ADCB,7.12,0.28,7.104000000000001,7.1209999999999996,1.7355271176112126e-05,"3,655.07",3.673,201.6477 +2017-09-19,5.538,5.565,5.574,5.529,914360.0,-0.49,DIB,5.565,0.98,5.5148,5.494400000000001,6.056695393499278e-06,"3,655.07",3.673,201.6477 +2017-09-19,7.954,7.954,7.954,7.954,620780.0,0.0,ENBD,7.954,-0.24,7.9694,7.985799999999999,1.281291278713876e-05,"3,655.07",3.673,201.6477 +2017-09-19,10.4,10.35,10.4,10.3,3100000.0,0.48,FAB,10.35,-0.48,10.389999999999999,10.355,3.3548387096774194e-06,"3,655.07",3.673,201.6477 +2017-09-20,7.13,7.08,7.13,7.06,335380.0,0.14,ADCB,7.12,0.0,7.124,7.117999999999999,2.125946687339734e-05,"3,632.54",3.673,205.43089 +2017-09-20,5.52,5.52,5.538,5.493,2010000.0,-0.33,DIB,5.538,-0.49,5.529,5.4997,2.7462686567164176e-06,"3,632.54",3.673,205.43089 +2017-09-20,8.089,7.954,8.089,7.954,367530.0,1.7,ENBD,7.954,0.0,7.9963999999999995,7.975200000000001,2.200908769352162e-05,"3,632.54",3.673,205.43089 +2017-09-20,10.35,10.4,10.4,10.35,616100.0,-0.48,FAB,10.4,0.48,10.379999999999999,10.36,1.6799220905697126e-05,"3,632.54",3.673,205.43089 +2017-09-24,7.12,7.1,7.12,7.1,156000.0,-0.14,ADCB,7.13,0.14,7.118,7.111,4.5641025641025645e-05,"3,600.32",3.673,205.43089 +2017-09-24,5.493,5.556,5.556,5.485,1100000.0,-0.49,DIB,5.52,-0.33,5.5254,5.5023,4.993636363636364e-06,"3,600.32",3.673,205.43089 +2017-09-24,7.964,7.964,7.964,7.964,12450.0,-1.55,ENBD,8.089,1.7,7.9868,7.9762,0.0006396787148594378,"3,600.32",3.673,205.43089 +2017-09-24,10.4,10.35,10.4,10.3,1540000.0,0.48,FAB,10.35,-0.48,10.379999999999999,10.370000000000001,6.753246753246754e-06,"3,600.32",3.673,205.43089 +2017-09-25,7.1,7.12,7.12,7.09,1820000.0,-0.28,ADCB,7.12,-0.14,7.117999999999999,7.1129999999999995,3.901098901098901e-06,"3,569.42",3.6728,214.601704 +2017-09-25,5.422,5.493,5.493,5.404,7200000.0,-1.29,DIB,5.493,-0.49,5.507599999999999,5.4943,7.530555555555555e-07,"3,569.42",3.6728,214.601704 +2017-09-25,8.08,7.964,8.08,7.964,683820.0,1.46,ENBD,7.964,-1.55,8.008199999999999,7.9888,1.1815974964171858e-05,"3,569.42",3.6728,214.601704 +2017-09-25,10.35,10.35,10.4,10.25,2580000.0,-0.48,FAB,10.4,0.48,10.370000000000001,10.375,4.011627906976744e-06,"3,569.42",3.6728,214.601704 +2017-09-26,7.09,7.1,7.1,7.07,1790000.0,-0.14,ADCB,7.1,-0.28,7.112,7.114,3.960893854748603e-06,"3,561.05",3.673,212.74016 +2017-09-26,5.422,5.413,5.52,5.413,3380000.0,0.0,DIB,5.422,-1.29,5.479,5.489800000000001,1.6041420118343195e-06,"3,561.05",3.673,212.74016 +2017-09-26,7.954,7.964,7.964,7.954,93160.0,-1.56,ENBD,8.08,1.46,8.008199999999999,7.9887999999999995,8.537999141262343e-05,"3,561.05",3.673,212.74016 +2017-09-26,10.35,10.3,10.35,10.3,2280000.0,0.0,FAB,10.35,-0.48,10.370000000000001,10.385,4.539473684210526e-06,"3,561.05",3.673,212.74016 +2017-09-27,7.15,7.1,7.18,7.09,3620000.0,0.85,ADCB,7.09,-0.14,7.118,7.111,1.9751381215469614e-06,"3,561.73",3.6731,211.460367 +2017-09-27,5.431,5.422,5.44,5.395,1730000.0,0.17,DIB,5.422,0.0,5.4576,5.4862,3.139306358381503e-06,"3,561.73",3.6731,211.460367 +2017-09-27,7.964,7.964,7.964,7.964,58700.0,0.13,ENBD,7.954,-1.56,8.010200000000001,7.9898,0.00013567291311754686,"3,561.73",3.6731,211.460367 +2017-09-27,10.2,10.3,10.3,10.2,4970000.0,-1.45,FAB,10.35,0.0,10.33,10.36,2.0523138832997987e-06,"3,561.73",3.6731,211.460367 +2017-09-28,7.1,7.15,7.16,7.1,1180000.0,-0.7,ADCB,7.15,0.85,7.111999999999999,7.117999999999999,6.0169491525423725e-06,"3,563.99",3.673,209.94868 +2017-09-28,5.387,5.431,5.449,5.387,3330000.0,-0.81,DIB,5.431,0.17,5.431,5.4799999999999995,1.6177177177177177e-06,"3,563.99",3.673,209.94868 +2017-09-28,8.08,8.002,8.08,8.002,133180.0,1.46,ENBD,7.964,0.13,8.0084,8.0024,6.066977023577114e-05,"3,563.99",3.673,209.94868 +2017-09-28,10.2,10.2,10.3,10.2,6130000.0,0.0,FAB,10.2,-1.45,10.3,10.34,1.66394779771615e-06,"3,563.99",3.673,209.94868 +2017-10-01,7.19,7.1,7.19,7.1,675950.0,1.27,ADCB,7.1,-0.7,7.126,7.122,1.0636881426140988e-05,"3,545.40",3.673,209.94868 +2017-10-01,5.413,5.395,5.422,5.395,519940.0,0.48,DIB,5.387,-0.81,5.415,5.4702,1.0410816632688388e-05,"3,545.40",3.673,209.94868 +2017-10-01,8.002,8.002,8.002,8.002,82980.0,-0.97,ENBD,8.08,1.46,8.016000000000002,8.0014,9.643287539166065e-05,"3,545.40",3.673,209.94868 +2017-10-01,10.25,10.25,10.3,10.2,976240.0,0.49,FAB,10.2,0.0,10.27,10.325,1.0499467344095715e-05,"3,545.40",3.673,209.94868 +2017-10-02,7.18,7.16,7.18,7.16,1080000.0,-0.14,ADCB,7.19,1.27,7.142,7.13,6.648148148148148e-06,"3,561.20",3.6729,205.278381 +2017-10-02,5.431,5.413,5.44,5.404,1030000.0,0.33,DIB,5.413,0.48,5.416799999999999,5.4622,5.272815533980582e-06,"3,561.20",3.6729,205.278381 +2017-10-02,8.002,8.099,8.099,8.002,168020.0,0.0,ENBD,8.002,-0.97,8.000399999999999,8.004299999999999,4.762528270443995e-05,"3,561.20",3.6729,205.278381 +2017-10-02,10.3,10.25,10.35,10.25,1970000.0,0.49,FAB,10.25,0.49,10.26,10.315,5.228426395939087e-06,"3,561.20",3.6729,205.278381 +2017-10-03,7.18,7.18,7.2,7.18,495820.0,0.0,ADCB,7.18,-0.14,7.159999999999999,7.136,1.4481061675608083e-05,"3,570.20",3.673,204.87994 +2017-10-03,5.467,5.431,5.467,5.431,560990.0,0.66,DIB,5.431,0.33,5.425800000000001,5.4524,9.74527175172463e-06,"3,570.20",3.673,204.87994 +2017-10-03,8.002,8.012,8.012,8.002,57010.0,0.0,ENBD,8.002,0.0,8.010000000000002,8.0091,0.0001403613401157692,"3,570.20",3.673,204.87994 +2017-10-03,10.35,10.35,10.35,10.25,1270000.0,0.49,FAB,10.3,0.49,10.26,10.315000000000001,8.149606299212598e-06,"3,570.20",3.673,204.87994 +2017-10-04,7.17,7.17,7.18,7.17,3850000.0,-0.14,ADCB,7.18,0.0,7.164,7.141,1.8623376623376622e-06,"3,598.65",3.673,204.21880000000002 +2017-10-04,5.476,5.476,5.493,5.44,2880000.0,0.16,DIB,5.467,0.66,5.4348,5.446199999999999,1.901388888888889e-06,"3,598.65",3.673,204.21880000000002 +2017-10-04,8.051,8.051,8.099,8.051,106010.0,0.61,ENBD,8.002,0.0,8.0274,8.018800000000002,7.594566550325441e-05,"3,598.65",3.673,204.21880000000002 +2017-10-04,10.3,10.3,10.3,10.15,2170000.0,-0.48,FAB,10.35,0.49,10.280000000000001,10.305,4.746543778801843e-06,"3,598.65",3.673,204.21880000000002 +2017-10-05,7.15,7.16,7.16,7.1,1250000.0,-0.28,ADCB,7.17,-0.14,7.1739999999999995,7.143000000000001,5.72e-06,"3,591.10",3.673,208.29583 +2017-10-05,5.44,5.458,5.493,5.44,1730000.0,-0.66,DIB,5.476,0.16,5.4454,5.4382,3.1445086705202316e-06,"3,591.10",3.673,208.29583 +2017-10-05,7.954,7.954,7.954,7.906,1060000.0,-1.2,ENBD,8.051,0.61,8.0022,8.005300000000002,7.50377358490566e-06,"3,591.10",3.673,208.29583 +2017-10-05,10.15,10.25,10.25,10.1,10050000.0,-1.46,FAB,10.3,-0.48,10.27,10.285,1.009950248756219e-06,"3,591.10",3.673,208.29583 +2017-10-08,7.13,7.16,7.16,7.13,304230.0,-0.28,ADCB,7.15,-0.28,7.162000000000001,7.144,2.3436216020773756e-05,"3,611.31",3.673,208.29583 +2017-10-08,5.502,5.449,5.502,5.449,2400000.0,1.14,DIB,5.44,-0.66,5.4632,5.4391,2.2925e-06,"3,611.31",3.673,208.29583 +2017-10-08,7.954,7.954,7.954,7.906,89940.0,0.0,ENBD,7.954,-1.2,7.9926,8.004299999999999,8.843673560151212e-05,"3,611.31",3.673,208.29583 +2017-10-08,10.2,10.25,10.25,10.2,1030000.0,0.49,FAB,10.15,-1.46,10.26,10.264999999999999,9.902912621359222e-06,"3,611.31",3.673,208.29583 +2017-10-09,7.18,7.15,7.18,7.15,1640000.0,0.7,ADCB,7.13,-0.28,7.162000000000001,7.152000000000001,4.378048780487804e-06,"3,610.82",3.673,203.99842 +2017-10-09,5.493,5.485,5.502,5.485,1800000.0,-0.16,DIB,5.502,1.14,5.4756,5.4462,3.051666666666667e-06,"3,610.82",3.673,203.99842 +2017-10-09,7.954,7.906,7.954,7.906,943570.0,0.0,ENBD,7.954,0.0,7.983,7.9917,8.429687251608253e-06,"3,610.82",3.673,203.99842 +2017-10-09,10.3,10.25,10.3,10.25,1460000.0,0.98,FAB,10.2,0.49,10.260000000000002,10.26,7.054794520547946e-06,"3,610.82",3.673,203.99842 +2017-10-10,7.23,7.04,7.25,7.04,2130000.0,0.7,ADCB,7.18,0.7,7.172,7.1659999999999995,3.3943661971830986e-06,"3,608.82",3.673,207.01028 +2017-10-10,5.493,5.493,5.511,5.485,2090000.0,0.0,DIB,5.493,-0.16,5.4808,5.4533000000000005,2.6282296650717704e-06,"3,608.82",3.673,207.01028 +2017-10-10,7.954,7.906,7.954,7.906,166990.0,0.0,ENBD,7.954,0.0,7.9734,7.9917,4.763159470626984e-05,"3,608.82",3.673,207.01028 +2017-10-10,10.35,10.3,10.35,10.25,2570000.0,0.49,FAB,10.3,0.98,10.26,10.260000000000002,4.027237354085603e-06,"3,608.82",3.673,207.01028 +2017-10-11,7.32,7.24,7.33,7.24,3150000.0,1.24,ADCB,7.23,0.7,7.202,7.183,2.323809523809524e-06,"3,637.55",3.6732,208.38063599999998 +2017-10-11,5.529,5.502,5.538,5.502,8740000.0,0.66,DIB,5.493,0.0,5.4914000000000005,5.4631,6.326086956521739e-07,"3,637.55",3.6732,208.38063599999998 +2017-10-11,7.954,7.954,7.954,7.906,359620.0,0.0,ENBD,7.954,0.0,7.954,7.990700000000001,2.2117791001612814e-05,"3,637.55",3.6732,208.38063599999998 +2017-10-11,10.5,10.3,10.5,10.3,5000000.0,1.45,FAB,10.35,0.49,10.3,10.290000000000001,2.1e-06,"3,637.55",3.6732,208.38063599999998 +2017-10-12,7.41,7.34,7.41,7.34,1530000.0,1.23,ADCB,7.32,1.24,7.2540000000000004,7.214,4.843137254901961e-06,"3,660.27",3.6729,205.939503 +2017-10-12,5.529,5.529,5.547,5.511,3100000.0,0.0,DIB,5.529,0.66,5.5092,5.4773,1.7835483870967742e-06,"3,660.27",3.6729,205.939503 +2017-10-12,8.176,8.176,8.176,8.176,23650.0,2.79,ENBD,7.954,0.0,7.998399999999999,8.0003,0.000345708245243129,"3,660.27",3.6729,205.939503 +2017-10-12,10.5,10.4,10.5,10.4,955790.0,0.0,FAB,10.5,1.45,10.37,10.32,1.0985676770001779e-05,"3,660.27",3.6729,205.939503 +2017-10-15,7.34,7.41,7.49,7.34,777270.0,-0.94,ADCB,7.41,1.23,7.295999999999999,7.229000000000001,9.443307988215163e-06,"3,657.54",3.6729,205.939503 +2017-10-15,5.502,5.547,5.565,5.502,4740000.0,-0.49,DIB,5.529,0.0,5.5092,5.4862,1.160759493670886e-06,"3,657.54",3.6729,205.939503 +2017-10-15,10.5,10.5,10.5,10.45,1200000.0,0.0,FAB,10.5,0.0,10.430000000000001,10.345,8.75e-06,"3,657.54",3.6729,205.939503 +2017-10-16,7.43,7.4,7.43,7.38,3190000.0,1.23,ADCB,7.34,-0.94,7.345999999999999,7.254,2.3291536050156737e-06,"3,657.48",3.673,211.41788 +2017-10-16,5.458,5.511,5.529,5.458,8400000.0,-0.8,DIB,5.502,-0.49,5.5022,5.488899999999999,6.497619047619047e-07,"3,657.48",3.673,211.41788 +2017-10-16,10.5,10.5,10.5,10.4,1320000.0,0.0,FAB,10.5,0.0,10.469999999999999,10.365,7.954545454545455e-06,"3,657.48",3.673,211.41788 +2017-10-17,7.37,7.4,7.4,7.37,1670000.0,-0.81,ADCB,7.43,1.23,7.374,7.273000000000001,4.413173652694611e-06,"3,643.37",3.673,211.34441999999999 +2017-10-17,5.378,5.476,5.485,5.378,12980000.0,-1.47,DIB,5.458,-0.8,5.4792000000000005,5.4799999999999995,4.143297380585516e-07,"3,643.37",3.673,211.34441999999999 +2017-10-17,10.35,10.45,10.5,10.35,1400000.0,-1.43,FAB,10.5,0.0,10.47,10.365,7.392857142857143e-06,"3,643.37",3.673,211.34441999999999 +2017-10-18,7.39,7.43,7.43,7.38,907980.0,0.27,ADCB,7.37,-0.81,7.388,7.295,8.138945791757528e-06,"3,645.44",3.6728,212.28784 +2017-10-18,5.395,5.387,5.422,5.387,2710000.0,0.32,DIB,5.378,-1.47,5.4524,5.4719,1.990774907749077e-06,"3,645.44",3.6728,212.28784 +2017-10-18,8.002,7.906,8.002,7.906,193730.0,-2.13,ENBD,8.176,2.79,8.008,8.0003,4.13049088938213e-05,"3,645.44",3.6728,212.28784 +2017-10-18,10.45,10.4,10.45,10.4,1740000.0,0.97,FAB,10.35,-1.43,10.459999999999999,10.379999999999999,6.005747126436781e-06,"3,645.44",3.6728,212.28784 +2017-10-19,7.4,7.38,7.4,7.38,3880000.0,0.14,ADCB,7.39,0.27,7.386,7.32,1.907216494845361e-06,"3,672.77",3.6729,209.28184199999998 +2017-10-19,5.422,5.404,5.44,5.404,2370000.0,0.5,DIB,5.395,0.32,5.431,5.4701,2.2877637130801686e-06,"3,672.77",3.6729,209.28184199999998 +2017-10-19,7.906,8.051,8.051,7.906,827500.0,-1.2,ENBD,8.002,-2.13,7.998399999999999,7.9906999999999995,9.554078549848943e-06,"3,672.77",3.6729,209.28184199999998 +2017-10-19,10.45,10.5,10.5,10.4,2460000.0,0.0,FAB,10.45,0.97,10.45,10.41,4.2479674796747965e-06,"3,672.77",3.6729,209.28184199999998 +2017-10-22,5.404,5.422,5.431,5.387,2690000.0,-0.33,DIB,5.422,0.5,5.4114,5.4603,2.008921933085502e-06,"3,643.69",3.6729,209.28184199999998 +2017-10-22,7.906,7.906,7.906,7.906,54320.0,0.0,ENBD,7.906,-1.2,7.9887999999999995,7.9811,0.00014554491899852723,"3,643.69",3.6729,209.28184199999998 +2017-10-22,10.45,10.45,10.45,10.4,1170000.0,0.0,FAB,10.45,0.0,10.440000000000001,10.434999999999999,8.931623931623931e-06,"3,643.69",3.6729,209.28184199999998 +2017-10-23,7.4,7.4,7.41,7.4,1440000.0,0.0,ADCB,7.4,0.14,7.398000000000001,7.3469999999999995,5.1388888888888895e-06,"3,618.24",3.673,210.35271 +2017-10-23,5.369,5.422,5.422,5.342,8920000.0,-0.65,DIB,5.404,-0.33,5.393599999999999,5.4479,6.019058295964125e-07,"3,618.24",3.673,210.35271 +2017-10-23,7.916,7.906,7.916,7.887,336490.0,0.13,ENBD,7.906,0.0,7.981199999999999,7.967599999999999,2.3525216202561743e-05,"3,618.24",3.673,210.35271 +2017-10-23,10.45,10.4,10.45,10.4,898420.0,0.0,FAB,10.45,0.0,10.43,10.45,1.163153090981946e-05,"3,618.24",3.673,210.35271 +2017-10-24,7.2,7.4,7.4,7.2,314170.0,-2.7,ADCB,7.4,0.0,7.351999999999999,7.348999999999999,2.291752872648566e-05,"3,641.44",3.6728,213.64677600000002 +2017-10-24,5.422,5.395,5.44,5.395,4640000.0,0.99,DIB,5.369,-0.65,5.402399999999999,5.4408,1.1685344827586205e-06,"3,641.44",3.6728,213.64677600000002 +2017-10-24,7.858,7.906,7.906,7.858,506150.0,-0.73,ENBD,7.916,0.13,7.9176,7.958,1.55250419836017e-05,"3,641.44",3.6728,213.64677600000002 +2017-10-24,10.5,10.45,10.5,10.4,2350000.0,0.48,FAB,10.45,0.0,10.459999999999999,10.465,4.468085106382979e-06,"3,641.44",3.6728,213.64677600000002 +2017-10-25,7.2,7.3,7.3,7.15,2080000.0,0.0,ADCB,7.2,-2.7,7.3180000000000005,7.346000000000001,3.4615384615384617e-06,"3,665.36",3.673,213.87878999999998 +2017-10-25,5.44,5.422,5.467,5.395,6300000.0,0.33,DIB,5.422,0.99,5.4113999999999995,5.431900000000001,8.634920634920635e-07,"3,665.36",3.673,213.87878999999998 +2017-10-25,7.906,7.858,7.906,7.858,619400.0,0.61,ENBD,7.858,-0.73,7.8984,7.953200000000001,1.2763965127542783e-05,"3,665.36",3.673,213.87878999999998 +2017-10-25,10.5,10.45,10.5,10.4,2660000.0,0.0,FAB,10.5,0.48,10.469999999999999,10.465,3.9473684210526315e-06,"3,665.36",3.673,213.87878999999998 +2017-10-26,7.15,7.2,7.2,7.15,463810.0,-0.69,ADCB,7.2,0.0,7.2700000000000005,7.329000000000001,1.5415795260990494e-05,"3,651.10",3.673,216.85392 +2017-10-26,5.422,5.458,5.458,5.422,2240000.0,-0.33,DIB,5.44,0.33,5.4113999999999995,5.421200000000001,2.420535714285714e-06,"3,651.10",3.673,216.85392 +2017-10-26,7.858,7.906,7.906,7.858,798830.0,-0.61,ENBD,7.906,0.61,7.888799999999999,7.943599999999999,9.8368864464279e-06,"3,651.10",3.673,216.85392 +2017-10-26,10.3,10.4,10.4,10.3,6450000.0,-1.9,FAB,10.5,0.0,10.440000000000001,10.444999999999999,1.5968992248062016e-06,"3,651.10",3.673,216.85392 +2017-10-29,7.22,7.23,7.23,7.2,9650.0,0.98,ADCB,7.15,-0.69,7.234,7.3100000000000005,0.0007481865284974093,"3,639.67",3.673,216.85392 +2017-10-29,5.413,5.449,5.458,5.413,712060.0,-0.17,DIB,5.422,-0.33,5.4132,5.4123,7.601887481392018e-06,"3,639.67",3.673,216.85392 +2017-10-29,7.81,7.858,7.858,7.81,3360000.0,-0.61,ENBD,7.858,-0.61,7.8696,7.9292,2.324404761904762e-06,"3,639.67",3.673,216.85392 +2017-10-29,10.3,10.35,10.35,10.25,2270000.0,0.0,FAB,10.3,-1.9,10.41,10.425,4.5374449339207055e-06,"3,639.67",3.673,216.85392 +2017-10-30,7.25,7.2,7.25,7.16,1310000.0,0.42,ADCB,7.22,0.98,7.204000000000001,7.301,5.534351145038168e-06,"3,629.86",3.6729,222.541011 +2017-10-30,5.44,5.422,5.44,5.413,1910000.0,0.5,DIB,5.413,-0.17,5.4274000000000004,5.410500000000001,2.848167539267016e-06,"3,629.86",3.6729,222.541011 +2017-10-30,7.906,7.954,8.031,7.858,301730.0,1.23,ENBD,7.81,-0.61,7.8676,7.9244,2.6202233785172174e-05,"3,629.86",3.6729,222.541011 +2017-10-30,10.2,10.3,10.3,10.2,4190000.0,-0.97,FAB,10.3,0.0,10.360000000000001,10.395,2.4343675417661098e-06,"3,629.86",3.6729,222.541011 +2017-10-31,7.39,7.17,7.39,7.17,853520.0,1.93,ADCB,7.25,0.42,7.242,7.2970000000000015,8.65826225513169e-06,"3,635.87",3.6727,223.814338 +2017-10-31,5.449,5.431,5.449,5.431,2290000.0,0.17,DIB,5.44,0.5,5.4328,5.4176,2.379475982532751e-06,"3,635.87",3.6727,223.814338 +2017-10-31,8.051,7.993,8.099,7.993,1220000.0,1.83,ENBD,7.906,1.23,7.9062,7.9119,6.599180327868852e-06,"3,635.87",3.6727,223.814338 +2017-10-31,10.35,10.2,10.4,10.2,5810000.0,1.47,FAB,10.2,-0.97,10.330000000000002,10.395,1.7814113597246128e-06,"3,635.87",3.6727,223.814338 +2017-11-01,7.4,7.26,7.4,7.26,666690.0,0.14,ADCB,7.39,1.93,7.281999999999999,7.3,1.1099611513597025e-05,"3,634.72",3.6729,221.21876699999999 +2017-11-01,5.431,5.449,5.458,5.431,3070000.0,-0.33,DIB,5.449,0.17,5.431,5.4212,1.769055374592834e-06,"3,634.72",3.6729,221.21876699999999 +2017-11-01,10.35,10.35,10.4,10.35,12580000.0,0.0,FAB,10.35,1.47,10.3,10.385,8.227344992050874e-07,"3,634.72",3.6729,221.21876699999999 +2017-11-02,7.4,7.38,7.4,7.38,1230000.0,0.0,ADCB,7.4,0.14,7.332000000000001,7.301,6.016260162601626e-06,"3,622.24",3.6728,221.726936 +2017-11-02,5.413,5.431,5.449,5.413,2680000.0,-0.33,DIB,5.431,-0.33,5.4292,5.4203,2.0197761194029852e-06,"3,622.24",3.6728,221.726936 +2017-11-02,8.051,8.051,8.051,8.051,18460.0,0.0,ENBD,8.051,1.83,7.9352,7.916799999999999,0.0004361321776814735,"3,622.24",3.6728,221.726936 +2017-11-02,10.3,10.3,10.35,10.3,1640000.0,-0.48,FAB,10.35,0.0,10.3,10.37,6.280487804878049e-06,"3,622.24",3.6728,221.726936 +2017-11-05,7.3,7.32,7.32,7.27,188740.0,-1.35,ADCB,7.4,0.0,7.348000000000001,7.2909999999999995,3.867754583024266e-05,"3,585.52",3.6728,221.726936 +2017-11-05,5.387,5.413,5.431,5.378,4740000.0,-0.48,DIB,5.413,-0.33,5.4239999999999995,5.4186,1.1364978902953585e-06,"3,585.52",3.6728,221.726936 +2017-11-05,7.858,7.858,7.858,7.858,10370.0,-2.4,ENBD,8.051,0.0,7.9352,7.912000000000001,0.0007577627772420443,"3,585.52",3.6728,221.726936 +2017-11-05,10.3,10.3,10.35,10.25,370550.0,0.0,FAB,10.3,-0.48,10.3,10.355,2.779651868843611e-05,"3,585.52",3.6728,221.726936 +2017-11-06,7.2,7.25,7.25,7.2,3240000.0,-1.37,ADCB,7.3,-1.35,7.338000000000001,7.271000000000001,2.222222222222222e-06,"3,544.08",3.6728,234.91228800000002 +2017-11-06,5.351,5.387,5.413,5.342,7880000.0,-0.67,DIB,5.387,-0.48,5.4062,5.4168,6.790609137055837e-07,"3,544.08",3.6728,234.91228800000002 +2017-11-06,7.906,7.906,7.906,7.906,173050.0,0.61,ENBD,7.858,-2.4,7.9544,7.912000000000001,4.568621785611095e-05,"3,544.08",3.6728,234.91228800000002 +2017-11-06,10.3,10.3,10.35,10.25,1500000.0,0.0,FAB,10.3,0.0,10.32,10.34,6.866666666666667e-06,"3,544.08",3.6728,234.91228800000002 +2017-11-07,7.17,7.25,7.25,7.17,1610000.0,-0.42,ADCB,7.2,-1.37,7.294,7.268000000000001,4.453416149068323e-06,"3,480.70",3.6729,233.11896299999998 +2017-11-07,5.333,5.378,5.378,5.333,6380000.0,-0.34,DIB,5.351,-0.67,5.383,5.4079,8.358934169278997e-07,"3,480.70",3.6729,233.11896299999998 +2017-11-07,7.906,8.002,8.002,7.867,860710.0,0.0,ENBD,7.906,0.61,7.9544,7.911,9.185439927501713e-06,"3,480.70",3.6729,233.11896299999998 +2017-11-07,10.35,10.35,10.35,10.3,3320000.0,0.49,FAB,10.3,0.0,10.319999999999999,10.325,3.1174698795180724e-06,"3,480.70",3.6729,233.11896299999998 +2017-11-08,7.15,7.15,7.17,7.11,4940000.0,-0.28,ADCB,7.17,-0.42,7.244,7.263,1.4473684210526317e-06,"3,414.92",3.6728,232.414784 +2017-11-08,5.324,5.324,5.369,5.289,7140000.0,-0.17,DIB,5.333,-0.34,5.3616,5.396299999999999,7.456582633053222e-07,"3,414.92",3.6728,232.414784 +2017-11-08,8.08,7.858,8.08,7.848,2220000.0,2.2,ENBD,7.906,0.0,7.9602,7.933199999999999,3.6396396396396396e-06,"3,414.92",3.6728,232.414784 +2017-11-08,10.2,10.3,10.35,10.15,5560000.0,-1.45,FAB,10.35,0.49,10.290000000000001,10.295,1.8345323741007193e-06,"3,414.92",3.6728,232.414784 +2017-11-09,7.26,7.13,7.26,7.12,1110000.0,1.54,ADCB,7.15,-0.28,7.215999999999999,7.273999999999999,6.54054054054054e-06,"3,449.81",3.673,234.11702 +2017-11-09,5.333,5.324,5.36,5.306,5470000.0,0.17,DIB,5.324,-0.17,5.345599999999999,5.3874,9.749542961608776e-07,"3,449.81",3.673,234.11702 +2017-11-09,7.858,7.867,7.867,7.829,5100000.0,-2.75,ENBD,8.08,2.2,7.9216,7.928399999999999,1.5407843137254902e-06,"3,449.81",3.673,234.11702 +2017-11-09,10.15,10.25,10.25,10.15,2650000.0,-0.49,FAB,10.2,-1.45,10.26,10.280000000000001,3.830188679245283e-06,"3,449.81",3.673,234.11702 +2017-11-12,7.3,7.25,7.3,7.13,205670.0,0.55,ADCB,7.26,1.54,7.215999999999999,7.281999999999999,3.549375212719405e-05,"3,464.74",3.673,234.11702 +2017-11-12,5.342,5.315,5.369,5.315,6500000.0,0.17,DIB,5.333,0.17,5.3366,5.3803,8.218461538461538e-07,"3,464.74",3.673,234.11702 +2017-11-12,7.954,7.858,7.954,7.858,1090000.0,1.22,ENBD,7.858,-2.75,7.9408,7.938,7.297247706422018e-06,"3,464.74",3.673,234.11702 +2017-11-12,10.2,10.2,10.25,10.2,742090.0,0.49,FAB,10.15,-0.49,10.24,10.27,1.3744963548895685e-05,"3,464.74",3.673,234.11702 +2017-11-13,7.2,7.27,7.27,7.2,1460000.0,-1.37,ADCB,7.3,0.55,7.215999999999999,7.276999999999999,4.931506849315069e-06,"3,477.74",3.6731,231.77261 +2017-11-13,5.333,5.342,5.351,5.333,3400000.0,-0.17,DIB,5.342,0.17,5.333,5.3696,1.568529411764706e-06,"3,477.74",3.6731,231.77261 +2017-11-13,10.15,10.2,10.2,10.1,2700000.0,-0.49,FAB,10.2,0.49,10.209999999999999,10.265,3.7592592592592593e-06,"3,477.74",3.6731,231.77261 +2017-11-14,7.2,7.15,7.21,7.15,1010000.0,0.0,ADCB,7.2,-1.37,7.2219999999999995,7.258,7.128712871287129e-06,"3,488.99",3.673,227.94638 +2017-11-14,5.351,5.342,5.404,5.342,8260000.0,0.34,DIB,5.333,-0.17,5.3366,5.3598,6.478208232445521e-07,"3,488.99",3.673,227.94638 +2017-11-14,7.906,7.954,7.954,7.858,2320000.0,-0.6,ENBD,7.954,1.22,7.9408,7.9475999999999996,3.407758620689655e-06,"3,488.99",3.673,227.94638 +2017-11-14,10.25,10.1,10.25,10.1,2790000.0,0.99,FAB,10.15,-0.49,10.190000000000001,10.254999999999999,3.6738351254480285e-06,"3,488.99",3.673,227.94638 +2017-11-15,7.15,7.2,7.2,7.14,883620.0,-0.69,ADCB,7.2,0.0,7.2219999999999995,7.233,8.091713632556981e-06,"3,467.56",3.673,226.84448 +2017-11-15,5.333,5.351,5.36,5.333,3100000.0,-0.34,DIB,5.351,0.34,5.3384,5.35,1.7203225806451613e-06,"3,467.56",3.673,226.84448 +2017-11-15,7.829,7.887,7.887,7.829,340200.0,-0.97,ENBD,7.906,-0.6,7.925399999999999,7.939899999999999,2.3012933568489122e-05,"3,467.56",3.673,226.84448 +2017-11-15,10.15,10.15,10.3,10.15,2010000.0,-0.98,FAB,10.25,0.99,10.18,10.235000000000001,5.049751243781095e-06,"3,467.56",3.673,226.84448 +2017-11-16,7.1,7.14,7.14,7.1,1460000.0,-0.7,ADCB,7.15,-0.69,7.19,7.203,4.863013698630137e-06,"3,460.21",3.6731,225.12429899999998 +2017-11-16,5.36,5.342,5.378,5.333,3070000.0,0.51,DIB,5.333,-0.34,5.3438,5.3447000000000005,1.745928338762215e-06,"3,460.21",3.6731,225.12429899999998 +2017-11-16,7.829,7.858,7.858,7.829,278040.0,0.0,ENBD,7.829,-0.97,7.8751999999999995,7.917699999999999,2.8157819018846207e-05,"3,460.21",3.6731,225.12429899999998 +2017-11-16,10.2,10.2,10.2,10.15,1310000.0,0.49,FAB,10.15,-0.98,10.190000000000001,10.225,7.786259541984733e-06,"3,460.21",3.6731,225.12429899999998 +2017-11-19,7.1,7.12,7.12,7.1,1100000.0,0.0,ADCB,7.1,-0.7,7.15,7.183,6.454545454545454e-06,"3,423.12",3.6731,225.12429899999998 +2017-11-19,5.324,5.342,5.369,5.324,3990000.0,-0.67,DIB,5.36,0.51,5.3402,5.3384,1.3343358395989975e-06,"3,423.12",3.6731,225.12429899999998 +2017-11-19,7.829,7.906,7.906,7.829,600530.0,0.0,ENBD,7.829,0.0,7.869399999999999,7.8955,1.3036817477894525e-05,"3,423.12",3.6731,225.12429899999998 +2017-11-19,10.15,10.15,10.25,10.15,1050000.0,-0.49,FAB,10.2,0.49,10.18,10.209999999999999,9.666666666666667e-06,"3,423.12",3.6731,225.12429899999998 +2017-11-20,7.08,7.1,7.13,7.06,1030000.0,-0.28,ADCB,7.1,0.0,7.1259999999999994,7.170999999999999,6.8737864077669905e-06,"3,416.72",3.6729,227.94017399999998 +2017-11-20,5.36,5.36,5.36,5.324,3030000.0,0.68,DIB,5.324,-0.67,5.3456,5.3393,1.768976897689769e-06,"3,416.72",3.6729,227.94017399999998 +2017-11-20,7.81,7.858,7.858,7.781,133280.0,-0.24,ENBD,7.829,0.0,7.840599999999999,7.8907,5.85984393757503e-05,"3,416.72",3.6729,227.94017399999998 +2017-11-20,10.15,10.2,10.2,10.1,3640000.0,0.0,FAB,10.15,-0.49,10.18,10.195,2.7884615384615386e-06,"3,416.72",3.6729,227.94017399999998 +2017-11-21,7.23,7.1,7.23,7.06,764800.0,2.12,ADCB,7.08,-0.28,7.132,7.177,9.453451882845188e-06,"3,410.99",3.6727,228.882664 +2017-11-21,5.378,5.36,5.395,5.351,4670000.0,0.34,DIB,5.36,0.68,5.351000000000001,5.3438,1.1516059957173447e-06,"3,410.99",3.6727,228.882664 +2017-11-21,7.858,7.81,7.858,7.8,456680.0,0.61,ENBD,7.81,-0.24,7.831,7.8858999999999995,1.7206796881842866e-05,"3,410.99",3.6727,228.882664 +2017-11-21,10.2,10.15,10.2,10.15,6320000.0,0.49,FAB,10.15,0.0,10.17,10.18,1.6139240506329112e-06,"3,410.99",3.6727,228.882664 +2017-11-22,7.07,7.1,7.11,7.07,941580.0,-2.21,ADCB,7.23,2.12,7.116,7.169,7.50865566388411e-06,"3,444.93",3.673,231.36227000000002 +2017-11-22,5.36,5.351,5.387,5.342,3510000.0,-0.33,DIB,5.378,0.34,5.3564,5.3474,1.527065527065527e-06,"3,444.93",3.673,231.36227000000002 +2017-11-22,7.858,7.858,7.858,7.81,744090.0,0.0,ENBD,7.858,0.61,7.836799999999999,7.881099999999999,1.056055047104517e-05,"3,444.93",3.673,231.36227000000002 +2017-11-22,10.1,10.15,10.2,10.1,825640.0,-0.98,FAB,10.2,0.49,10.16,10.17,1.223293445085025e-05,"3,444.93",3.673,231.36227000000002 +2017-11-23,7.1,7.1,7.1,7.07,194330.0,0.42,ADCB,7.07,-2.21,7.116,7.1530000000000005,3.653578963618587e-05,"3,460.93",3.6729,232.274196 +2017-11-23,5.395,5.36,5.404,5.36,1610000.0,0.65,DIB,5.36,-0.33,5.3634,5.3536,3.3509316770186335e-06,"3,460.93",3.6729,232.274196 +2017-11-23,7.771,7.867,7.867,7.771,2210000.0,-1.11,ENBD,7.858,0.0,7.8252,7.850199999999999,3.5162895927601808e-06,"3,460.93",3.6729,232.274196 +2017-11-23,10.15,10.2,10.25,10.15,615090.0,0.5,FAB,10.1,-0.98,10.15,10.169999999999998,1.6501650165016504e-05,"3,460.93",3.6729,232.274196 +2017-11-26,7.12,7.15,7.15,7.11,410690.0,0.28,ADCB,7.1,0.42,7.12,7.135000000000001,1.733667729917943e-05,"3,449.14",3.6729,232.274196 +2017-11-26,5.378,5.404,5.422,5.378,2830000.0,-0.32,DIB,5.395,0.65,5.3742,5.357200000000001,1.9003533568904593e-06,"3,449.14",3.6729,232.274196 +2017-11-26,7.819,7.829,7.829,7.819,15560.0,0.62,ENBD,7.771,-1.11,7.8232,7.846299999999999,0.0005025064267352185,"3,449.14",3.6729,232.274196 +2017-11-26,10.15,10.2,10.2,10.15,785760.0,0.0,FAB,10.15,0.5,10.15,10.165000000000001,1.2917430258603136e-05,"3,449.14",3.6729,232.274196 +2017-11-27,7.1,7.14,7.15,7.1,490790.0,-0.28,ADCB,7.12,0.28,7.124,7.125,1.4466472422013488e-05,"3,444.56",3.6729,232.788402 +2017-11-27,5.395,5.387,5.404,5.387,1620000.0,0.32,DIB,5.378,-0.32,5.3812,5.3634,3.3302469135802465e-06,"3,444.56",3.6729,232.788402 +2017-11-27,7.848,7.858,7.906,7.848,5090000.0,0.37,ENBD,7.819,0.62,7.830799999999999,7.8357,1.5418467583497052e-06,"3,444.56",3.6729,232.788402 +2017-11-27,10.1,10.2,10.2,10.05,2430000.0,-0.49,FAB,10.15,0.0,10.14,10.16,4.156378600823045e-06,"3,444.56",3.6729,232.788402 +2017-11-28,7.06,7.1,7.1,7.06,1050000.0,-0.56,ADCB,7.1,-0.28,7.090000000000001,7.111,6.723809523809524e-06,"3,428.75",3.673,232.28052000000002 +2017-11-28,5.387,5.387,5.404,5.351,5310000.0,-0.15,DIB,5.395,0.32,5.383,5.367,1.0145009416195857e-06,"3,428.75",3.673,232.28052000000002 +2017-11-28,7.858,7.848,7.858,7.848,1710000.0,0.13,ENBD,7.848,0.37,7.830799999999999,7.8309,4.595321637426901e-06,"3,428.75",3.673,232.28052000000002 +2017-11-28,10.2,10.1,10.2,10.1,2890000.0,0.99,FAB,10.1,-0.49,10.139999999999999,10.155,3.529411764705882e-06,"3,428.75",3.673,232.28052000000002 +2017-11-29,7.05,7.05,7.1,6.99,2890000.0,-0.14,ADCB,7.06,-0.56,7.086,7.100999999999999,2.439446366782007e-06,"3,420.17",3.6729,229.666437 +2017-11-29,5.369,5.387,5.387,5.351,11150000.0,-0.33,DIB,5.387,-0.15,5.3848,5.3706000000000005,4.815246636771301e-07,"3,420.17",3.6729,229.666437 +2017-11-29,7.858,7.858,7.858,7.819,595310.0,0.0,ENBD,7.858,0.13,7.830799999999999,7.833800000000001,1.3199845458668592e-05,"3,420.17",3.6729,229.666437 +2017-11-29,10.1,10.15,10.15,10.05,4850000.0,-0.98,FAB,10.2,0.99,10.139999999999999,10.15,2.082474226804124e-06,"3,420.17",3.6729,229.666437 +2017-12-04,7.03,7.06,7.1,6.95,2440000.0,-0.28,ADCB,7.05,-0.14,7.072,7.093999999999999,2.8811475409836068e-06,"3,431.81",3.6731,228.613744 +2017-12-04,5.387,5.387,5.395,5.36,6120000.0,0.34,DIB,5.369,-0.33,5.3831999999999995,5.3733,8.802287581699346e-07,"3,431.81",3.6731,228.613744 +2017-12-04,7.858,7.81,7.858,7.81,77790.0,0.0,ENBD,7.858,0.0,7.8482,7.836699999999999,0.00010101555469854737,"3,431.81",3.6731,228.613744 +2017-12-04,10.2,10.2,10.45,10.1,2410000.0,0.99,FAB,10.1,-0.98,10.15,10.15,4.232365145228216e-06,"3,431.81",3.6731,228.613744 +2017-12-05,6.78,6.98,6.99,6.78,1920000.0,-3.56,ADCB,7.03,-0.28,7.0040000000000004,7.062,3.5312500000000003e-06,"3,393.74",3.673,230.07672 +2017-12-05,5.395,5.387,5.395,5.369,3950000.0,0.15,DIB,5.387,0.34,5.3866,5.3804,1.3658227848101264e-06,"3,393.74",3.673,230.07672 +2017-12-05,7.81,7.81,7.81,7.81,176320.0,-0.61,ENBD,7.858,0.0,7.8464,7.8347999999999995,4.429446460980036e-05,"3,393.74",3.673,230.07672 +2017-12-05,10.1,10.2,10.2,10.05,1810000.0,-0.98,FAB,10.2,0.99,10.139999999999999,10.145,5.580110497237569e-06,"3,393.74",3.673,230.07672 +2017-12-06,6.84,6.85,6.85,6.74,1230000.0,0.88,ADCB,6.78,-3.56,6.952,7.038000000000001,5.560975609756098e-06,"3,394.51",3.673,224.16319000000001 +2017-12-06,5.413,5.378,5.413,5.342,8910000.0,0.33,DIB,5.395,0.15,5.3902,5.3857,6.075196408529742e-07,"3,394.51",3.673,224.16319000000001 +2017-12-06,7.81,7.81,7.81,7.81,36300.0,0.0,ENBD,7.81,-0.61,7.838799999999999,7.8347999999999995,0.00021515151515151513,"3,394.51",3.673,224.16319000000001 +2017-12-06,10.3,10.1,10.3,10.1,2930000.0,1.98,FAB,10.1,-0.98,10.18,10.16,3.515358361774744e-06,"3,394.51",3.673,224.16319000000001 +2017-12-07,6.72,6.83,6.87,6.72,577740.0,-1.75,ADCB,6.84,0.88,6.884,6.987,1.1631529753868522e-05,"3,393.46",3.6731,227.548545 +2017-12-07,5.342,5.413,5.413,5.342,2540000.0,-1.31,DIB,5.413,0.33,5.3812,5.382099999999999,2.1031496062992123e-06,"3,393.46",3.6731,227.548545 +2017-12-07,7.81,7.81,7.838,7.8,975880.0,0.0,ENBD,7.81,0.0,7.8292,7.83,8.00303315981473e-06,"3,393.46",3.6731,227.548545 +2017-12-07,10.15,10.15,10.3,10.15,1460000.0,-1.46,FAB,10.3,1.98,10.17,10.155000000000001,6.952054794520548e-06,"3,393.46",3.6731,227.548545 +2017-12-10,6.84,6.76,6.84,6.74,446660.0,1.79,ADCB,6.72,-1.75,6.8420000000000005,6.964,1.5313661397931314e-05,"3,395.39",3.6731,227.548545 +2017-12-10,5.351,5.404,5.404,5.351,1800000.0,0.17,DIB,5.342,-1.31,5.377599999999999,5.3812,2.9727777777777777e-06,"3,395.39",3.6731,227.548545 +2017-12-10,7.906,7.713,7.906,7.713,19190.0,1.23,ENBD,7.81,0.0,7.838800000000001,7.8347999999999995,0.0004119854090672225,"3,395.39",3.6731,227.548545 +2017-12-10,10.1,10.1,10.2,10.1,664080.0,-0.49,FAB,10.15,-1.46,10.17,10.155,1.5209010962534635e-05,"3,395.39",3.6731,227.548545 +2017-12-11,6.84,6.84,6.84,6.8,384570.0,0.0,ADCB,6.84,1.79,6.803999999999999,6.938,1.778609875965364e-05,"3,414.05",3.673,235.072 +2017-12-11,5.378,5.387,5.395,5.378,1490000.0,0.5,DIB,5.351,0.17,5.3758,5.3795,3.6093959731543627e-06,"3,414.05",3.673,235.072 +2017-12-11,7.713,7.713,7.713,7.713,491910.0,-2.44,ENBD,7.906,1.23,7.8098,7.829000000000001,1.5679697505641275e-05,"3,414.05",3.673,235.072 +2017-12-11,10.25,10.15,10.25,10.15,854260.0,1.49,FAB,10.1,-0.49,10.180000000000001,10.165000000000001,1.199868892374687e-05,"3,414.05",3.673,235.072 +2017-12-12,7.08,6.84,7.08,6.84,768840.0,3.51,ADCB,6.84,0.0,6.864,6.934,9.208678008428281e-06,"3,453.99",3.673,230.40729 +2017-12-12,5.467,5.387,5.485,5.387,10010000.0,1.65,DIB,5.378,0.5,5.3902,5.3884,5.461538461538461e-07,"3,453.99",3.673,230.40729 +2017-12-12,7.81,7.81,7.81,7.81,25930.0,1.26,ENBD,7.713,-2.44,7.8098,7.828100000000001,0.00030119552641727726,"3,453.99",3.673,230.40729 +2017-12-12,10.3,10.25,10.3,10.25,1330000.0,0.49,FAB,10.25,1.49,10.22,10.18,7.74436090225564e-06,"3,453.99",3.673,230.40729 +2017-12-13,6.87,7.02,7.02,6.8,898030.0,-2.97,ADCB,7.08,3.51,6.87,6.911,7.650078505172433e-06,"3,404.09",3.673,227.02813 +2017-12-13,5.467,5.431,5.485,5.431,3150000.0,0.0,DIB,5.467,1.65,5.400999999999999,5.3956,1.7355555555555553e-06,"3,404.09",3.673,227.02813 +2017-12-13,7.81,7.761,7.81,7.761,20660.0,0.0,ENBD,7.81,1.26,7.8098,7.824299999999999,0.0003780251694094869,"3,404.09",3.673,227.02813 +2017-12-13,10.35,10.3,10.35,10.25,4410000.0,0.49,FAB,10.3,0.49,10.23,10.205000000000002,2.346938775510204e-06,"3,404.09",3.673,227.02813 +2017-12-14,6.85,6.81,6.9,6.8,2530000.0,-0.29,ADCB,6.87,-2.97,6.896000000000001,6.889999999999999,2.707509881422925e-06,"3,355.40",3.6728,230.13764799999998 +2017-12-14,5.476,5.485,5.529,5.467,9700000.0,0.16,DIB,5.467,0.0,5.4277999999999995,5.4045,5.645360824742268e-07,"3,355.40",3.6728,230.13764799999998 +2017-12-14,7.858,7.761,7.858,7.713,294020.0,0.61,ENBD,7.81,0.0,7.8194,7.824299999999999,2.6726073056254674e-05,"3,355.40",3.6728,230.13764799999998 +2017-12-14,10.2,10.35,10.4,10.2,4790000.0,-1.45,FAB,10.35,0.49,10.24,10.205,2.1294363256784965e-06,"3,355.40",3.6728,230.13764799999998 +2017-12-17,6.85,6.85,6.89,6.84,1700000.0,0.0,ADCB,6.85,-0.29,6.897999999999999,6.87,4.029411764705882e-06,"3,365.89",3.6728,230.13764799999998 +2017-12-17,5.511,5.476,5.529,5.476,2620000.0,0.64,DIB,5.476,0.16,5.4597999999999995,5.418699999999999,2.1034351145038166e-06,"3,365.89",3.6728,230.13764799999998 +2017-12-17,10.2,10.3,10.3,10.2,485310.0,0.0,FAB,10.2,-1.45,10.26,10.215,2.101749397292452e-05,"3,365.89",3.6728,230.13764799999998 +2017-12-18,6.9,6.8,6.9,6.78,7590000.0,0.73,ADCB,6.85,0.0,6.910000000000001,6.856999999999999,9.090909090909091e-07,"3,371.78",3.673,231.06842999999998 +2017-12-18,5.52,5.52,5.52,5.493,2980000.0,0.16,DIB,5.511,0.64,5.4882,5.4319999999999995,1.8523489932885905e-06,"3,371.78",3.673,231.06842999999998 +2017-12-18,7.81,7.81,7.81,7.81,71850.0,-0.61,ENBD,7.858,0.61,7.800199999999999,7.8195,0.00010869867780097425,"3,371.78",3.673,231.06842999999998 +2017-12-18,10.35,10.3,10.35,10.25,4370000.0,1.47,FAB,10.2,0.0,10.28,10.23,2.368421052631579e-06,"3,371.78",3.673,231.06842999999998 +2017-12-19,6.97,6.81,6.97,6.81,2900000.0,1.01,ADCB,6.9,0.73,6.888,6.8759999999999994,2.403448275862069e-06,"3,359.18",3.673,232.8682 +2017-12-19,5.538,5.529,5.556,5.449,10510000.0,0.33,DIB,5.52,0.16,5.5024,5.4463,5.269267364414844e-07,"3,359.18",3.673,232.8682 +2017-12-19,7.81,7.81,7.906,7.8,881610.0,0.0,ENBD,7.81,-0.61,7.819599999999999,7.8147,8.85879243656492e-06,"3,359.18",3.673,232.8682 +2017-12-19,10.3,10.35,10.35,10.3,5790000.0,-0.48,FAB,10.35,1.47,10.28,10.25,1.7789291882556132e-06,"3,359.18",3.673,232.8682 +2017-12-20,6.78,6.95,6.95,6.75,1890000.0,-2.73,ADCB,6.97,1.01,6.87,6.87,3.5873015873015872e-06,"3,369.85",3.673,235.47603 +2017-12-20,5.502,5.529,5.556,5.502,4240000.0,-0.65,DIB,5.538,0.33,5.5094,5.4552,1.2976415094339623e-06,"3,369.85",3.673,235.47603 +2017-12-20,7.723,7.723,7.81,7.723,129650.0,-1.11,ENBD,7.81,0.0,7.802199999999999,7.806,5.95680678750482e-05,"3,369.85",3.673,235.47603 +2017-12-20,10.25,10.3,10.35,10.25,2460000.0,-0.49,FAB,10.3,-0.48,10.26,10.245000000000001,4.166666666666667e-06,"3,369.85",3.673,235.47603 +2017-12-21,6.75,6.77,6.9,6.75,807690.0,-0.44,ADCB,6.78,-2.73,6.85,6.873,8.3571667347621e-06,"3,365.09",3.6728,236.63850400000004 +2017-12-21,5.511,5.52,5.538,5.511,2730000.0,0.16,DIB,5.502,-0.65,5.5164,5.472099999999999,2.0186813186813186e-06,"3,365.09",3.6728,236.63850400000004 +2017-12-21,7.858,7.81,7.858,7.713,39930.0,1.75,ENBD,7.723,-1.11,7.8118,7.810799999999999,0.00019679439018281992,"3,365.09",3.6728,236.63850400000004 +2017-12-21,10.25,10.25,10.3,10.25,622090.0,0.0,FAB,10.25,-0.49,10.27,10.255,1.647671558777669e-05,"3,365.09",3.6728,236.63850400000004 +2017-12-24,6.75,6.76,6.76,6.75,86200.0,0.0,ADCB,6.75,-0.44,6.83,6.864,7.830626450116009e-05,"3,348.81",3.6728,236.63850400000004 +2017-12-24,5.52,5.511,5.538,5.476,3780000.0,0.16,DIB,5.511,0.16,5.5182,5.489,1.4603174603174602e-06,"3,348.81",3.6728,236.63850400000004 +2017-12-24,7.81,7.723,7.858,7.723,170140.0,-0.61,ENBD,7.858,1.75,7.802199999999999,7.810799999999999,4.5903373692253435e-05,"3,348.81",3.6728,236.63850400000004 +2017-12-24,10.25,10.2,10.25,10.2,76360.0,0.0,FAB,10.25,0.0,10.28,10.27,0.00013423258250392877,"3,348.81",3.6728,236.63850400000004 +2017-12-25,6.72,6.75,6.9,6.72,165100.0,-0.44,ADCB,6.75,0.0,6.794,6.851999999999999,4.070260448213204e-05,"3,355.00",3.6724,236.61273200000002 +2017-12-25,5.511,5.529,5.529,5.502,889660.0,-0.16,DIB,5.52,0.16,5.5164,5.5023,6.194501270148146e-06,"3,355.00",3.6724,236.61273200000002 +2017-12-25,8.089,7.829,8.089,7.829,25930.0,3.57,ENBD,7.81,-0.61,7.858,7.8290999999999995,0.00031195526417277284,"3,355.00",3.6724,236.61273200000002 +2017-12-25,10.2,10.25,10.25,10.2,97790.0,-0.49,FAB,10.25,0.0,10.25,10.264999999999999,0.0001043051436752224,"3,355.00",3.6724,236.61273200000002 +2017-12-26,6.67,6.73,6.73,6.66,921600.0,-0.74,ADCB,6.72,-0.44,6.734,6.811,7.237413194444445e-06,"3,332.21",3.6725,244.07434999999998 +2017-12-26,5.485,5.502,5.502,5.485,1440000.0,-0.47,DIB,5.511,-0.16,5.5058,5.504099999999999,3.809027777777778e-06,"3,332.21",3.6725,244.07434999999998 +2017-12-26,10.15,10.2,10.25,10.15,1530000.0,-0.49,FAB,10.2,-0.49,10.22,10.25,6.633986928104575e-06,"3,332.21",3.6725,244.07434999999998 +2017-12-27,6.79,6.65,6.79,6.65,2810000.0,1.8,ADCB,6.67,-0.74,6.736,6.803,2.4163701067615657e-06,"3,345.66",3.673,242.38126999999997 +2017-12-27,5.502,5.502,5.52,5.493,3310000.0,0.31,DIB,5.485,-0.47,5.5058,5.5076,1.6622356495468277e-06,"3,345.66",3.673,242.38126999999997 +2017-12-27,7.906,7.819,7.906,7.81,70870.0,-2.26,ENBD,8.089,3.57,7.877199999999999,7.8484,0.00011155637081981092,"3,345.66",3.673,242.38126999999997 +2017-12-27,10.3,10.2,10.3,10.15,11370000.0,1.48,FAB,10.15,-0.49,10.23,10.245000000000001,9.058927000879508e-07,"3,345.66",3.673,242.38126999999997 +2017-12-28,6.8,6.74,6.8,6.67,2410000.0,0.15,ADCB,6.79,1.8,6.746,6.797999999999999,2.8215767634854773e-06,"3,370.07",3.6727,242.985832 +2017-12-28,5.511,5.502,5.529,5.493,3300000.0,0.16,DIB,5.502,0.31,5.505800000000001,5.511100000000001,1.67e-06,"3,370.07",3.6727,242.985832 +2017-12-28,7.906,7.906,8.195,7.906,311160.0,0.0,ENBD,7.906,-2.26,7.9138,7.857999999999999,2.5408150147833912e-05,"3,370.07",3.6727,242.985832 +2017-12-28,10.25,10.2,10.25,10.15,1170000.0,-0.49,FAB,10.3,1.48,10.23,10.25,8.76068376068376e-06,"3,370.07",3.6727,242.985832 +2018-01-02,6.98,6.9,6.98,6.9,757790.0,2.65,ADCB,6.8,0.15,6.792,6.811,9.210995130577073e-06,"3,411.17",3.6732,242.908716 +2018-01-02,5.556,5.529,5.556,5.52,2890000.0,0.82,DIB,5.511,0.16,5.513,5.5156,1.9224913494809687e-06,"3,411.17",3.6732,242.908716 +2018-01-02,10.45,10.25,10.45,10.25,395560.0,1.95,FAB,10.25,-0.49,10.27,10.275,2.6418242491657397e-05,"3,411.17",3.6732,242.908716 +2018-01-03,7.1,6.98,7.1,6.8,3850000.0,1.72,ADCB,6.98,2.65,6.868,6.831,1.844155844155844e-06,"3,458.79",3.6731,247.162899 +2018-01-03,5.6,5.556,5.6,5.556,5350000.0,0.79,DIB,5.556,0.82,5.5308,5.5236,1.0467289719626168e-06,"3,458.79",3.6731,247.162899 +2018-01-03,7.906,7.906,7.906,7.906,2170000.0,0.0,ENBD,7.906,0.0,7.923399999999999,7.8676,3.6433179723502302e-06,"3,458.79",3.6731,247.162899 +2018-01-03,10.65,10.45,10.65,10.45,2850000.0,1.91,FAB,10.45,1.95,10.36,10.305000000000001,3.736842105263158e-06,"3,458.79",3.6731,247.162899 +2018-01-04,7.3,7.1,7.31,7.1,4190000.0,2.82,ADCB,7.1,1.72,6.994,6.864,1.7422434367541766e-06,"3,463.57",3.6731,247.970981 +2018-01-04,5.636,5.6,5.636,5.582,4210000.0,0.64,DIB,5.6,0.79,5.561,5.5334,1.3387173396674585e-06,"3,463.57",3.6731,247.970981 +2018-01-04,7.829,7.848,7.906,7.829,731490.0,-0.97,ENBD,7.906,0.0,7.927199999999999,7.864699999999999,1.0702812068517682e-05,"3,463.57",3.6731,247.970981 +2018-01-04,10.9,10.65,10.9,10.65,3100000.0,2.35,FAB,10.65,1.91,10.51,10.364999999999998,3.5161290322580646e-06,"3,463.57",3.6731,247.970981 +2018-01-07,7.25,7.3,7.3,7.15,1240000.0,-0.68,ADCB,7.3,2.82,7.086,6.911,5.846774193548387e-06,"3,471.09",3.6731,247.970981 +2018-01-07,5.671,5.636,5.671,5.6,2650000.0,0.62,DIB,5.636,0.64,5.5948,5.5503,2.1400000000000003e-06,"3,471.09",3.6731,247.970981 +2018-01-07,7.819,7.819,7.819,7.819,20420.0,-0.13,ENBD,7.829,-0.97,7.8732,7.865599999999999,0.00038290891283055827,"3,471.09",3.6731,247.970981 +2018-01-07,10.95,10.85,10.95,10.8,3160000.0,0.46,FAB,10.9,2.35,10.64,10.434999999999999,3.4651898734177214e-06,"3,471.09",3.6731,247.970981 +2018-01-08,7.25,7.29,7.3,7.19,5340000.0,0.0,ADCB,7.25,-0.68,7.176,6.961,1.3576779026217228e-06,"3,490.16",3.6729,247.22289899999998 +2018-01-08,5.68,5.654,5.698,5.654,5310000.0,0.16,DIB,5.671,0.62,5.6286000000000005,5.567200000000001,1.0696798493408661e-06,"3,490.16",3.6729,247.22289899999998 +2018-01-08,7.858,7.887,7.887,7.858,134830.0,0.5,ENBD,7.819,-0.13,7.8636,7.870399999999999,5.8280798041978784e-05,"3,490.16",3.6729,247.22289899999998 +2018-01-08,11.0,10.9,11.0,10.85,3240000.0,0.46,FAB,10.95,0.46,10.790000000000001,10.51,3.3950617283950617e-06,"3,490.16",3.6729,247.22289899999998 +2018-01-09,7.33,7.25,7.33,7.25,2170000.0,1.1,ADCB,7.25,0.0,7.2459999999999996,7.019,3.377880184331797e-06,"3,503.44",3.6729,251.005986 +2018-01-09,5.778,5.698,5.778,5.689,7500000.0,1.73,DIB,5.68,0.16,5.673,5.593,7.704e-07,"3,503.44",3.6729,251.005986 +2018-01-09,7.858,7.867,7.906,7.81,393720.0,0.0,ENBD,7.858,0.5,7.853999999999999,7.8839,1.9958346032713602e-05,"3,503.44",3.6729,251.005986 +2018-01-09,11.0,10.95,11.0,10.9,1430000.0,0.0,FAB,11.0,0.46,10.9,10.584999999999999,7.692307692307692e-06,"3,503.44",3.6729,251.005986 +2018-01-10,7.39,7.3,7.39,7.3,2430000.0,0.82,ADCB,7.33,1.1,7.303999999999999,7.086,3.0411522633744855e-06,"3,499.36",3.673,252.44529000000003 +2018-01-10,5.787,5.778,5.841,5.769,5920000.0,0.16,DIB,5.778,1.73,5.7104,5.6206000000000005,9.775337837837837e-07,"3,499.36",3.673,252.44529000000003 +2018-01-10,7.906,7.858,7.945,7.858,215740.0,0.61,ENBD,7.858,0.0,7.853999999999999,7.8887,3.6645962732919256e-05,"3,499.36",3.673,252.44529000000003 +2018-01-10,11.0,11.0,11.0,10.85,11440000.0,0.0,FAB,11.0,0.0,10.97,10.665000000000001,9.615384615384615e-07,"3,499.36",3.673,252.44529000000003 +2018-01-11,7.3,7.39,7.39,7.3,1480000.0,-1.22,ADCB,7.39,0.82,7.304,7.148999999999999,4.932432432432433e-06,"3,494.63",3.6731,252.59908699999997 +2018-01-11,5.787,5.778,5.787,5.716,2100000.0,0.0,DIB,5.787,0.16,5.7406,5.6508,2.7557142857142857e-06,"3,494.63",3.6731,252.59908699999997 +2018-01-11,7.858,7.945,7.993,7.858,1190000.0,-0.61,ENBD,7.906,0.61,7.8598,7.8935,6.603361344537815e-06,"3,494.63",3.6731,252.59908699999997 +2018-01-11,11.05,10.9,11.05,10.9,3460000.0,0.45,FAB,11.0,0.0,11.0,10.754999999999999,3.19364161849711e-06,"3,494.63",3.6731,252.59908699999997 +2018-01-14,7.29,7.32,7.32,7.25,962580.0,-0.14,ADCB,7.3,-1.22,7.312,7.199000000000001,7.5733964969145425e-06,"3,512.98",3.6731,252.59908699999997 +2018-01-14,5.823,5.787,5.823,5.778,5190000.0,0.62,DIB,5.787,0.0,5.771,5.6829,1.1219653179190753e-06,"3,512.98",3.6731,252.59908699999997 +2018-01-14,8.002,7.906,8.002,7.906,1830000.0,1.83,ENBD,7.858,-0.61,7.8964,7.8848,4.372677595628416e-06,"3,512.98",3.6731,252.59908699999997 +2018-01-14,10.95,11.0,11.0,10.95,753560.0,-0.9,FAB,11.05,0.45,11.0,10.82,1.4531026062954509e-05,"3,512.98",3.6731,252.59908699999997 +2018-01-15,7.3,7.34,7.34,7.27,5090000.0,0.14,ADCB,7.29,-0.14,7.322,7.249,1.4341846758349705e-06,"3,495.81",3.6731,256.492573 +2018-01-15,5.832,5.823,5.858,5.796,4430000.0,0.15,DIB,5.823,0.62,5.8014,5.715,1.3164785553047405e-06,"3,495.81",3.6731,256.492573 +2018-01-15,8.002,8.002,8.002,7.954,445420.0,0.0,ENBD,8.002,1.83,7.925199999999999,7.8944,1.7965066678640387e-05,"3,495.81",3.6731,256.492573 +2018-01-15,11.1,11.0,11.1,11.0,3210000.0,1.37,FAB,10.95,-0.9,11.02,10.905,3.4579439252336447e-06,"3,495.81",3.6731,256.492573 +2018-01-16,7.3,7.3,7.3,7.25,2090000.0,0.0,ADCB,7.3,0.14,7.316,7.281000000000001,3.492822966507177e-06,"3,525.59",3.6727,252.608306 +2018-01-16,5.832,5.841,5.85,5.796,7680000.0,0.0,DIB,5.832,0.15,5.8122,5.7426,7.593749999999999e-07,"3,525.59",3.6727,252.608306 +2018-01-16,8.147,8.051,8.147,8.051,1680000.0,1.81,ENBD,8.002,0.0,7.983,7.9185,4.849404761904762e-06,"3,525.59",3.6727,252.608306 +2018-01-16,11.25,11.1,11.3,11.05,5620000.0,1.35,FAB,11.1,1.37,11.07,10.985,2.001779359430605e-06,"3,525.59",3.6727,252.608306 +2018-01-17,7.32,7.3,7.32,7.23,1510000.0,0.27,ADCB,7.3,0.0,7.302,7.303,4.847682119205298e-06,"3,542.44",3.6729,253.43009999999998 +2018-01-17,5.876,5.858,5.903,5.823,9910000.0,0.75,DIB,5.832,0.0,5.83,5.7702,5.929364278506559e-07,"3,542.44",3.6729,253.43009999999998 +2018-01-17,8.147,8.099,8.147,8.099,2150000.0,0.0,ENBD,8.147,1.81,8.0312,7.9426000000000005,3.7893023255813955e-06,"3,542.44",3.6729,253.43009999999998 +2018-01-17,11.35,11.3,11.35,11.2,5130000.0,0.89,FAB,11.25,1.35,11.14,11.055,2.2124756335282652e-06,"3,542.44",3.6729,253.43009999999998 +2018-01-18,7.33,7.27,7.35,7.27,1200000.0,0.14,ADCB,7.32,0.27,7.308,7.306,6.108333333333333e-06,"3,531.05",3.6729,253.136268 +2018-01-18,5.832,5.841,5.841,5.778,10650000.0,-0.75,DIB,5.876,0.75,5.839,5.7898000000000005,5.476056338028169e-07,"3,531.05",3.6729,253.136268 +2018-01-18,8.157,8.051,8.195,8.051,492580.0,0.12,ENBD,8.147,0.0,8.091000000000001,7.9754000000000005,1.6559746640139674e-05,"3,531.05",3.6729,253.136268 +2018-01-18,11.3,11.3,11.35,11.25,4560000.0,-0.44,FAB,11.35,0.89,11.190000000000001,11.095,2.4780701754385966e-06,"3,531.05",3.6729,253.136268 +2018-01-21,7.28,7.31,7.35,7.28,516190.0,-0.68,ADCB,7.33,0.14,7.306,7.309,1.4103334043666092e-05,"3,512.33",3.6729,253.136268 +2018-01-21,5.814,5.814,5.832,5.778,3320000.0,-0.31,DIB,5.832,-0.75,5.8372,5.8041,1.7512048192771084e-06,"3,512.33",3.6729,253.136268 +2018-01-21,8.243,8.195,8.243,8.195,357830.0,1.05,ENBD,8.157,0.12,8.139199999999999,8.0178,2.303607858480284e-05,"3,512.33",3.6729,253.136268 +2018-01-21,11.35,11.3,11.35,11.3,1150000.0,0.44,FAB,11.3,-0.44,11.27,11.135,9.869565217391304e-06,"3,512.33",3.6729,253.136268 +2018-01-22,7.38,7.3,7.4,7.3,2190000.0,1.37,ADCB,7.28,-0.68,7.322,7.322,3.36986301369863e-06,"3,501.33",3.6731,252.08485299999998 +2018-01-22,5.752,5.796,5.796,5.698,6000000.0,-1.07,DIB,5.814,-0.31,5.821199999999999,5.8113,9.586666666666666e-07,"3,501.33",3.6731,252.08485299999998 +2018-01-22,8.253,8.243,8.263,8.243,2800000.0,0.12,ENBD,8.243,1.05,8.189400000000001,8.057300000000001,2.9475e-06,"3,501.33",3.6731,252.08485299999998 +2018-01-22,11.3,11.3,11.3,11.25,2550000.0,-0.44,FAB,11.35,0.44,11.309999999999999,11.165000000000001,4.431372549019608e-06,"3,501.33",3.6731,252.08485299999998 +2018-01-23,7.4,7.35,7.4,7.35,1990000.0,0.27,ADCB,7.38,1.37,7.3420000000000005,7.328999999999999,3.718592964824121e-06,"3,478.70",3.6731,255.42737400000001 +2018-01-23,5.805,5.725,5.805,5.725,2300000.0,0.92,DIB,5.752,-1.07,5.8158,5.814,2.5239130434782607e-06,"3,478.70",3.6731,255.42737400000001 +2018-01-23,8.243,8.263,8.263,8.243,999490.0,-0.12,ENBD,8.253,0.12,8.2086,8.0958,8.247206075098301e-06,"3,478.70",3.6731,255.42737400000001 +2018-01-23,11.3,11.25,11.35,11.2,1260000.0,0.0,FAB,11.3,-0.44,11.32,11.195,8.968253968253968e-06,"3,478.70",3.6731,255.42737400000001 +2018-01-24,7.4,7.4,7.41,7.39,670580.0,0.0,ADCB,7.4,0.27,7.358,7.33,1.1035223239583644e-05,"3,463.48",3.6731,257.19046199999997 +2018-01-24,5.743,5.805,5.823,5.734,6630000.0,-1.07,DIB,5.805,0.92,5.7892,5.8096,8.662141779788839e-07,"3,463.48",3.6731,257.19046199999997 +2018-01-24,8.243,8.243,8.243,8.195,766950.0,0.0,ENBD,8.243,-0.12,8.2278,8.1295,1.0747767129539083e-05,"3,463.48",3.6731,257.19046199999997 +2018-01-24,11.25,11.25,11.25,11.2,3530000.0,-0.44,FAB,11.3,0.0,11.3,11.22,3.186968838526912e-06,"3,463.48",3.6731,257.19046199999997 +2018-01-25,7.5,7.27,7.5,7.27,1950000.0,1.35,ADCB,7.4,0.0,7.392,7.35,3.846153846153846e-06,"3,468.65",3.6731,257.006807 +2018-01-25,5.778,5.725,5.787,5.725,2660000.0,0.61,DIB,5.743,-1.07,5.7783999999999995,5.8087,2.1721804511278194e-06,"3,468.65",3.6731,257.006807 +2018-01-25,8.214,8.195,8.243,8.195,780860.0,-0.35,ENBD,8.243,0.0,8.2392,8.165099999999999,1.0519171170248188e-05,"3,468.65",3.6731,257.006807 +2018-01-25,11.25,11.25,11.3,11.2,3650000.0,0.0,FAB,11.25,-0.44,11.290000000000001,11.24,3.0821917808219177e-06,"3,468.65",3.6731,257.006807 +2018-01-28,5.778,5.778,5.787,5.752,3910000.0,0.0,DIB,5.778,0.61,5.771199999999999,5.8042,1.4777493606138106e-06,"3,464.14",3.6731,257.006807 +2018-01-28,8.195,8.214,8.214,8.195,190470.0,-0.23,ENBD,8.214,-0.35,8.229600000000001,8.1844,4.3025148317320315e-05,"3,464.14",3.6731,257.006807 +2018-01-28,11.15,11.3,11.3,11.15,2400000.0,-0.89,FAB,11.25,0.0,11.25,11.26,4.645833333333334e-06,"3,464.14",3.6731,257.006807 +2018-01-29,7.49,7.38,7.49,7.38,4960000.0,-0.13,ADCB,7.5,1.35,7.434,7.369999999999999,1.5100806451612905e-06,"3,455.24",3.6729,254.16468 +2018-01-29,5.814,5.769,5.814,5.769,5450000.0,0.62,DIB,5.778,0.0,5.7836,5.8024000000000004,1.0667889908256881e-06,"3,455.24",3.6729,254.16468 +2018-01-29,8.147,8.147,8.147,8.147,296800.0,-0.59,ENBD,8.195,-0.23,8.208400000000001,8.1989,2.744946091644205e-05,"3,455.24",3.6729,254.16468 +2018-01-29,11.15,11.2,11.2,11.15,1150000.0,0.0,FAB,11.15,-0.89,11.22,11.265,9.695652173913043e-06,"3,455.24",3.6729,254.16468 +2018-01-30,7.33,7.4,7.4,7.27,1110000.0,-2.14,ADCB,7.49,-0.13,7.4239999999999995,7.373,6.6036036036036035e-06,"3,439.91",3.673,251.67396 +2018-01-30,5.547,5.707,5.707,5.547,13870000.0,-4.59,DIB,5.814,0.62,5.732,5.773899999999999,3.9992790194664743e-07,"3,439.91",3.673,251.67396 +2018-01-30,8.677,8.157,8.677,8.157,7660000.0,6.51,ENBD,8.147,-0.59,8.2952,8.251900000000001,1.1327676240208877e-06,"3,439.91",3.673,251.67396 +2018-01-30,11.3,11.2,11.3,11.15,3780000.0,1.35,FAB,11.15,0.0,11.22,11.27,2.9894179894179896e-06,"3,439.91",3.673,251.67396 +2018-01-31,7.25,7.3,7.33,7.16,2690000.0,-1.09,ADCB,7.33,-2.14,7.394,7.368,2.695167286245353e-06,"3,394.36",3.673,253.03297 +2018-01-31,5.431,5.529,5.529,5.431,7250000.0,-2.09,DIB,5.547,-4.59,5.6696,5.7294,7.491034482758621e-07,"3,394.36",3.673,253.03297 +2018-01-31,8.677,8.764,8.764,8.639,3810000.0,0.0,ENBD,8.677,6.51,8.382,8.3049,2.2774278215223098e-06,"3,394.36",3.673,253.03297 +2018-01-31,11.2,11.25,11.35,11.2,5430000.0,-0.88,FAB,11.3,1.35,11.209999999999999,11.254999999999999,2.0626151012891343e-06,"3,394.36",3.673,253.03297 +2018-02-01,7.25,7.3,7.3,7.21,651880.0,0.0,ADCB,7.25,-1.09,7.364,7.3610000000000015,1.1121678836595692e-05,"3,412.26",3.673,254.72254999999998 +2018-02-01,5.52,5.431,5.556,5.431,3820000.0,1.64,DIB,5.431,-2.09,5.618,5.6982,1.445026178010471e-06,"3,412.26",3.673,254.72254999999998 +2018-02-01,8.484,8.677,8.687,8.388,688690.0,-2.22,ENBD,8.677,0.0,8.436,8.3376,1.2319040497175798e-05,"3,412.26",3.673,254.72254999999998 +2018-02-01,11.3,11.25,11.3,11.2,2490000.0,0.89,FAB,11.2,-0.88,11.22,11.254999999999999,4.538152610441767e-06,"3,412.26",3.673,254.72254999999998 +2018-02-04,7.22,7.22,7.22,7.22,120180.0,-0.41,ADCB,7.25,0.0,7.308,7.35,6.00765518389083e-05,"3,385.76",3.673,254.72254999999998 +2018-02-04,5.52,5.502,5.529,5.485,4680000.0,0.0,DIB,5.52,1.64,5.5664,5.668799999999999,1.1794871794871793e-06,"3,385.76",3.673,254.72254999999998 +2018-02-04,8.581,8.571,8.581,8.571,642300.0,1.14,ENBD,8.484,-2.22,8.513200000000001,8.371400000000001,1.335980071617624e-05,"3,385.76",3.673,254.72254999999998 +2018-02-04,11.3,11.2,11.3,11.2,1410000.0,0.0,FAB,11.3,0.89,11.25,11.250000000000002,8.01418439716312e-06,"3,385.76",3.673,254.72254999999998 +2018-02-05,7.23,7.22,7.24,7.09,2000000.0,0.14,ADCB,7.22,-0.41,7.256,7.344999999999999,3.615e-06,"3,378.14",3.6731,247.12616799999998 +2018-02-05,5.529,5.52,5.574,5.511,2980000.0,0.16,DIB,5.52,0.0,5.5094,5.6465,1.8553691275167786e-06,"3,378.14",3.6731,247.12616799999998 +2018-02-05,8.388,8.581,8.581,8.292,1160000.0,-2.25,ENBD,8.581,1.14,8.561399999999999,8.3849,7.231034482758621e-06,"3,378.14",3.6731,247.12616799999998 +2018-02-05,11.25,11.25,11.25,11.25,1080000.0,-0.44,FAB,11.3,0.0,11.27,11.245000000000001,1.0416666666666666e-05,"3,378.14",3.6731,247.12616799999998 +2018-02-06,7.1,7.2,7.2,7.1,834100.0,-1.8,ADCB,7.23,0.14,7.210000000000001,7.317,8.512168804699676e-06,"3,326.47",3.6729,244.174392 +2018-02-06,5.458,5.52,5.52,5.422,4500000.0,-1.28,DIB,5.529,0.16,5.4916,5.6118,1.2128888888888889e-06,"3,326.47",3.6729,244.174392 +2018-02-06,8.195,8.243,8.292,8.195,2280000.0,-2.3,ENBD,8.388,-2.25,8.465,8.3801,3.5942982456140353e-06,"3,326.47",3.6729,244.174392 +2018-02-06,11.2,11.1,11.25,11.0,2980000.0,-0.44,FAB,11.25,-0.44,11.25,11.235,3.758389261744966e-06,"3,326.47",3.6729,244.174392 +2018-02-07,7.2,7.24,7.25,7.1,1500000.0,1.41,ADCB,7.1,-1.8,7.2,7.2970000000000015,4.8e-06,"3,353.98",3.673,239.29595000000003 +2018-02-07,5.52,5.493,5.52,5.476,4250000.0,1.14,DIB,5.458,-1.28,5.509399999999999,5.5895,1.2988235294117646e-06,"3,353.98",3.673,239.29595000000003 +2018-02-07,8.292,8.195,8.369,8.195,481570.0,1.18,ENBD,8.195,-2.3,8.388,8.385000000000002,1.7218680565649853e-05,"3,353.98",3.673,239.29595000000003 +2018-02-07,11.35,11.2,11.35,11.2,2480000.0,1.34,FAB,11.2,-0.44,11.280000000000001,11.245000000000001,4.5766129032258065e-06,"3,353.98",3.673,239.29595000000003 +2018-02-08,7.18,7.13,7.25,7.12,3150000.0,-0.28,ADCB,7.2,1.41,7.186,7.275,2.2793650793650795e-06,"3,325.62",3.6731,236.87821899999997 +2018-02-08,5.52,5.511,5.538,5.502,7330000.0,0.0,DIB,5.52,1.14,5.509399999999999,5.5637,7.530695770804911e-07,"3,325.62",3.6731,236.87821899999997 +2018-02-08,8.147,8.292,8.292,8.147,10590000.0,-1.75,ENBD,8.292,1.18,8.3206,8.3783,7.693106704438149e-07,"3,325.62",3.6731,236.87821899999997 +2018-02-08,11.45,11.35,11.5,11.35,4900000.0,0.88,FAB,11.35,1.34,11.309999999999999,11.265,2.336734693877551e-06,"3,325.62",3.6731,236.87821899999997 +2018-02-11,7.2,7.18,7.28,7.18,1570000.0,0.28,ADCB,7.18,-0.28,7.1819999999999995,7.245,4.585987261146497e-06,"3,320.58",3.6731,236.87821899999997 +2018-02-11,5.556,5.52,5.574,5.511,9480000.0,0.65,DIB,5.52,0.0,5.5165999999999995,5.541499999999999,5.860759493670886e-07,"3,320.58",3.6731,236.87821899999997 +2018-02-11,8.195,8.195,8.195,8.195,10450.0,0.59,ENBD,8.147,-1.75,8.2434,8.3783,0.0007842105263157895,"3,320.58",3.6731,236.87821899999997 +2018-02-11,11.4,11.45,11.5,11.4,2230000.0,-0.44,FAB,11.45,0.88,11.33,11.29,5.112107623318386e-06,"3,320.58",3.6731,236.87821899999997 +2018-02-12,7.3,7.2,7.35,7.2,3440000.0,1.39,ADCB,7.2,0.28,7.196,7.226000000000001,2.122093023255814e-06,"3,314.93",3.6731,228.94432299999997 +2018-02-12,5.529,5.556,5.565,5.529,2450000.0,-0.49,DIB,5.556,0.65,5.5165999999999995,5.513,2.256734693877551e-06,"3,314.93",3.6731,228.94432299999997 +2018-02-12,8.292,8.195,8.34,8.195,779230.0,1.18,ENBD,8.195,0.59,8.2242,8.3928,1.064127407825674e-05,"3,314.93",3.6731,228.94432299999997 +2018-02-12,11.5,11.45,11.5,11.45,1310000.0,0.88,FAB,11.4,-0.44,11.379999999999999,11.325,8.778625954198473e-06,"3,314.93",3.6731,228.94432299999997 +2018-02-13,7.39,7.33,7.39,7.3,961230.0,1.23,ADCB,7.3,1.39,7.2540000000000004,7.231999999999999,7.688066331679202e-06,"3,341.46",3.6729,229.33587599999998 +2018-02-13,5.538,5.547,5.556,5.529,3760000.0,0.16,DIB,5.529,-0.49,5.5326,5.512099999999999,1.472872340425532e-06,"3,341.46",3.6729,229.33587599999998 +2018-02-13,8.436,8.417,8.436,8.417,2140000.0,1.74,ENBD,8.292,1.18,8.272400000000001,8.3687,3.942056074766355e-06,"3,341.46",3.6729,229.33587599999998 +2018-02-13,11.4,11.5,11.5,11.4,732720.0,-0.87,FAB,11.5,0.88,11.419999999999998,11.335,1.5558467081559122e-05,"3,341.46",3.6729,229.33587599999998 +2018-02-14,7.32,7.3,7.38,7.3,748860.0,-0.95,ADCB,7.39,1.23,7.2780000000000005,7.239,9.774857783831424e-06,"3,336.12",3.673,235.14545999999999 +2018-02-14,5.565,5.547,5.565,5.538,3240000.0,0.49,DIB,5.538,0.16,5.541600000000001,5.5255,1.7175925925925926e-06,"3,336.12",3.673,235.14545999999999 +2018-02-14,8.581,8.581,8.629,8.581,1750000.0,1.72,ENBD,8.436,1.74,8.3302,8.3591,4.9034285714285715e-06,"3,336.12",3.673,235.14545999999999 +2018-02-14,11.35,11.45,11.45,11.35,3940000.0,-0.44,FAB,11.4,-0.87,11.42,11.35,2.880710659898477e-06,"3,336.12",3.673,235.14545999999999 +2018-02-15,7.3,7.3,7.3,7.3,87730.0,-0.27,ADCB,7.32,-0.95,7.302,7.244,8.320984839849539e-05,"3,330.44",3.6731,235.0784 +2018-02-15,5.6,5.565,5.6,5.556,2520000.0,0.63,DIB,5.565,0.49,5.5576,5.5335,2.222222222222222e-06,"3,330.44",3.6731,235.0784 +2018-02-15,8.658,8.581,8.658,8.581,2010000.0,0.9,ENBD,8.581,1.72,8.4324,8.3765,4.307462686567164e-06,"3,330.44",3.6731,235.0784 +2018-02-15,11.35,11.35,11.4,11.35,859810.0,0.0,FAB,11.35,-0.44,11.4,11.355,1.3200590828206232e-05,"3,330.44",3.6731,235.0784 +2018-02-18,7.3,7.31,7.32,7.3,195980.0,0.0,ADCB,7.3,-0.27,7.322,7.252,3.7248698846821103e-05,"3,292.05",3.6731,235.0784 +2018-02-18,5.511,5.6,5.609,5.511,6000000.0,-1.59,DIB,5.6,0.63,5.5486,5.5326,9.185e-07,"3,292.05",3.6731,235.0784 +2018-02-18,8.581,8.648,8.648,8.581,1430000.0,-0.89,ENBD,8.658,0.9,8.5096,8.376499999999998,6.000699300699301e-06,"3,292.05",3.6731,235.0784 +2018-02-18,11.4,11.4,11.4,11.4,2010000.0,0.44,FAB,11.35,0.0,11.4,11.364999999999998,5.671641791044776e-06,"3,292.05",3.6731,235.0784 +2018-02-19,7.4,7.3,7.4,7.3,1360000.0,1.37,ADCB,7.3,0.0,7.3420000000000005,7.269000000000001,5.441176470588236e-06,"3,298.07",3.6731,240.184009 +2018-02-19,5.511,5.502,5.52,5.476,3440000.0,0.0,DIB,5.511,-1.59,5.545,5.5308,1.6020348837209304e-06,"3,298.07",3.6731,240.184009 +2018-02-19,8.581,8.581,8.581,8.484,1030000.0,0.0,ENBD,8.581,-0.89,8.5674,8.3958,8.331067961165048e-06,"3,298.07",3.6731,240.184009 +2018-02-19,11.4,11.4,11.45,11.35,1820000.0,0.0,FAB,11.4,0.44,11.38,11.379999999999999,6.263736263736264e-06,"3,298.07",3.6731,240.184009 +2018-02-20,7.37,7.36,7.38,7.34,1110000.0,-0.41,ADCB,7.4,1.37,7.337999999999999,7.295999999999999,6.63963963963964e-06,"3,270.34",3.6729,238.92214499999997 +2018-02-20,5.485,5.502,5.52,5.485,2410000.0,-0.47,DIB,5.511,0.0,5.5344,5.5335,2.2759336099585062e-06,"3,270.34",3.6729,238.92214499999997 +2018-02-20,8.581,8.581,8.581,8.484,88240.0,0.0,ENBD,8.581,0.0,8.5964,8.4344,9.724614687216681e-05,"3,270.34",3.6729,238.92214499999997 +2018-02-20,11.35,11.4,11.45,11.35,3330000.0,-0.44,FAB,11.4,0.0,11.37,11.395,3.4084084084084082e-06,"3,270.34",3.6729,238.92214499999997 +2018-02-21,7.4,7.25,7.4,7.25,1370000.0,0.41,ADCB,7.37,-0.41,7.354000000000001,7.316,5.401459854014599e-06,"3,285.64",3.6729,239.289435 +2018-02-21,5.431,5.485,5.511,5.431,7260000.0,-0.98,DIB,5.485,-0.47,5.5076,5.5245999999999995,7.480716253443526e-07,"3,285.64",3.6729,239.289435 +2018-02-21,8.581,8.581,8.581,8.581,579780.0,0.0,ENBD,8.581,0.0,8.5964,8.4633,1.480044154679361e-05,"3,285.64",3.6729,239.289435 +2018-02-21,11.4,11.35,11.4,11.3,3500000.0,0.44,FAB,11.35,-0.44,11.38,11.4,3.2571428571428572e-06,"3,285.64",3.6729,239.289435 +2018-02-22,7.31,7.37,7.42,7.31,2280000.0,-1.22,ADCB,7.4,0.41,7.356,7.329000000000001,3.206140350877193e-06,"3,286.54",3.6731,242.82864099999998 +2018-02-22,5.431,5.556,5.556,5.431,3830000.0,0.0,DIB,5.431,-0.98,5.4738,5.515700000000001,1.4180156657963446e-06,"3,286.54",3.6731,242.82864099999998 +2018-02-22,8.388,8.581,8.581,8.388,197470.0,-2.25,ENBD,8.581,0.0,8.542399999999999,8.4874,4.247733832987289e-05,"3,286.54",3.6731,242.82864099999998 +2018-02-22,11.35,11.35,11.35,11.35,1970000.0,-0.44,FAB,11.4,0.44,11.379999999999999,11.39,5.761421319796954e-06,"3,286.54",3.6731,242.82864099999998 +2018-02-25,7.3,7.36,7.36,7.3,110180.0,-0.14,ADCB,7.31,-1.22,7.356,7.339,6.625521873298239e-05,"3,306.57",3.6731,242.82864099999998 +2018-02-25,5.493,5.493,5.511,5.458,2380000.0,1.14,DIB,5.431,0.0,5.4702,5.509399999999999,2.307983193277311e-06,"3,306.57",3.6731,242.82864099999998 +2018-02-25,11.35,11.4,11.4,11.35,2250000.0,0.0,FAB,11.35,-0.44,11.370000000000001,11.385,5.044444444444444e-06,"3,306.57",3.6731,242.82864099999998 +2018-02-26,7.31,7.37,7.38,7.31,614710.0,0.14,ADCB,7.3,-0.14,7.337999999999999,7.340000000000001,1.1891786370808998e-05,"3,306.53",3.6729,247.14944100000002 +2018-02-26,5.476,5.493,5.493,5.449,4410000.0,-0.31,DIB,5.493,1.14,5.4632,5.5041,1.2417233560090704e-06,"3,306.53",3.6729,247.14944100000002 +2018-02-26,11.4,11.35,11.4,11.35,1230000.0,0.44,FAB,11.35,0.0,11.370000000000001,11.375,9.26829268292683e-06,"3,306.53",3.6729,247.14944100000002 +2018-02-27,7.31,7.35,7.35,7.26,4120000.0,0.0,ADCB,7.31,0.14,7.325999999999999,7.331999999999999,1.774271844660194e-06,"3,286.48",3.6729,244.321308 +2018-02-27,5.44,5.476,5.476,5.422,9160000.0,-0.66,DIB,5.476,-0.31,5.4542,5.4943,5.938864628820962e-07,"3,286.48",3.6729,244.321308 +2018-02-27,8.484,8.484,8.484,8.484,208460.0,1.14,ENBD,8.388,-2.25,8.523,8.5163,4.0698455339153795e-05,"3,286.48",3.6729,244.321308 +2018-02-27,11.45,11.4,11.45,11.4,4650000.0,0.44,FAB,11.4,0.44,11.39,11.379999999999999,2.4623655913978494e-06,"3,286.48",3.6729,244.321308 +2018-02-28,7.3,7.33,7.35,7.3,1670000.0,-0.14,ADCB,7.31,0.0,7.306,7.33,4.37125748502994e-06,"3,244.12",3.6729,237.746817 +2018-02-28,5.395,5.431,5.431,5.369,12870000.0,-0.83,DIB,5.44,-0.66,5.447,5.4773,4.1919191919191915e-07,"3,244.12",3.6729,237.746817 +2018-02-28,8.533,8.581,8.581,8.484,421800.0,0.58,ENBD,8.484,1.14,8.5134,8.5404,2.0229966808914176e-05,"3,244.12",3.6729,237.746817 +2018-02-28,11.55,11.45,11.6,11.45,6060000.0,0.87,FAB,11.45,0.44,11.419999999999998,11.4,1.9059405940594061e-06,"3,244.12",3.6729,237.746817 +2018-03-01,7.16,7.3,7.3,7.16,839580.0,-1.92,ADCB,7.3,-0.14,7.275999999999999,7.316,8.528073560589818e-06,"3,208.98",3.673,233.56607000000002 +2018-03-01,4.986,5.066,5.066,4.986,2570000.0,-7.58,DIB,5.395,-0.83,5.3580000000000005,5.4159,1.940077821011673e-06,"3,208.98",3.673,233.56607000000002 +2018-03-01,8.533,8.533,8.533,8.533,41490.0,0.0,ENBD,8.533,0.58,8.503800000000002,8.5501,0.0002056640154254037,"3,208.98",3.673,233.56607000000002 +2018-03-01,11.6,11.5,11.65,11.5,3690000.0,0.43,FAB,11.55,0.87,11.47,11.425,3.143631436314363e-06,"3,208.98",3.673,233.56607000000002 +2018-03-04,7.19,7.18,7.2,7.17,367970.0,0.42,ADCB,7.16,-1.92,7.2540000000000004,7.305,1.953963638340082e-05,"3,212.03",3.673,233.56607000000002 +2018-03-04,5.022,4.986,5.03,4.95,1600000.0,0.72,DIB,4.986,-7.58,5.2638,5.367,3.1387500000000002e-06,"3,212.03",3.673,233.56607000000002 +2018-03-04,8.581,8.388,8.581,8.388,453510.0,0.56,ENBD,8.533,0.0,8.5038,8.550099999999999,1.8921302727613502e-05,"3,212.03",3.673,233.56607000000002 +2018-03-04,11.65,11.6,11.7,11.6,3320000.0,0.43,FAB,11.6,0.43,11.53,11.45,3.5090361445783135e-06,"3,212.03",3.673,233.56607000000002 +2018-03-05,7.14,7.15,7.19,7.08,2590000.0,-0.7,ADCB,7.19,0.42,7.220000000000001,7.278999999999999,2.7567567567567564e-06,"3,206.56",3.6731,239.85342999999997 +2018-03-05,4.986,5.03,5.03,4.968,2780000.0,-0.72,DIB,5.022,0.72,5.1658,5.3145,1.793525179856115e-06,"3,206.56",3.6731,239.85342999999997 +2018-03-05,8.629,8.581,8.629,8.581,1310000.0,0.56,ENBD,8.581,0.56,8.552,8.5472,6.587022900763358e-06,"3,206.56",3.6731,239.85342999999997 +2018-03-05,11.6,11.6,11.65,11.6,4250000.0,-0.43,FAB,11.65,0.43,11.57,11.469999999999999,2.729411764705882e-06,"3,206.56",3.6731,239.85342999999997 +2018-03-06,7.17,7.17,7.19,7.07,1300000.0,0.42,ADCB,7.14,-0.7,7.192,7.259,5.515384615384615e-06,"3,204.91",3.6731,240.77170499999997 +2018-03-06,4.977,5.022,5.022,4.95,2610000.0,-0.18,DIB,4.986,-0.72,5.0732,5.2637,1.906896551724138e-06,"3,204.91",3.6731,240.77170499999997 +2018-03-06,8.629,8.648,8.648,8.629,381520.0,0.0,ENBD,8.629,0.56,8.581,8.551999999999998,2.2617425036695324e-05,"3,204.91",3.6731,240.77170499999997 +2018-03-06,10.85,10.8,10.85,10.75,2160000.0,-6.47,FAB,11.6,-0.43,11.45,11.42,5.023148148148148e-06,"3,204.91",3.6731,240.77170499999997 +2018-03-07,7.06,7.17,7.17,7.06,848120.0,-1.53,ADCB,7.17,0.42,7.144,7.225,8.324293732019053e-06,"3,181.96",3.6731,235.629365 +2018-03-07,4.95,4.986,5.013,4.95,3540000.0,-0.54,DIB,4.977,-0.18,4.9841999999999995,5.2156,1.3983050847457628e-06,"3,181.96",3.6731,235.629365 +2018-03-07,8.629,8.581,8.629,8.581,46150.0,0.0,ENBD,8.629,0.0,8.6002,8.556799999999999,0.00018697724810400865,"3,181.96",3.6731,235.629365 +2018-03-07,10.8,10.8,10.85,10.8,1210000.0,-0.46,FAB,10.85,-6.47,11.3,11.36,8.925619834710744e-06,"3,181.96",3.6731,235.629365 +2018-03-08,7.05,7.1,7.1,7.05,1690000.0,-0.14,ADCB,7.06,-1.53,7.122,7.199,4.171597633136095e-06,"3,157.45",3.6729,233.00877599999998 +2018-03-08,4.959,4.977,4.986,4.95,4910000.0,0.18,DIB,4.95,-0.54,4.9788,5.1684,1.009979633401222e-06,"3,157.45",3.6729,233.00877599999998 +2018-03-08,8.484,8.484,8.484,8.484,15560.0,-1.68,ENBD,8.629,0.0,8.590399999999999,8.5471,0.0005452442159383033,"3,157.45",3.6729,233.00877599999998 +2018-03-08,10.9,10.8,11.0,10.8,1620000.0,0.93,FAB,10.8,-0.46,11.16,11.315000000000001,6.728395061728395e-06,"3,157.45",3.6729,233.00877599999998 +2018-03-11,7.11,7.07,7.13,7.07,493840.0,0.85,ADCB,7.05,-0.14,7.106,7.18,1.4397375668232627e-05,"3,187.92",3.6729,233.00877599999998 +2018-03-11,4.924,4.986,4.986,4.924,2190000.0,-0.71,DIB,4.959,0.18,4.9592,5.1115,2.2484018264840183e-06,"3,187.92",3.6729,233.00877599999998 +2018-03-11,9.641,8.629,9.641,8.629,19170000.0,13.64,ENBD,8.484,-1.68,8.8024,8.653099999999998,5.029212310902451e-07,"3,187.92",3.6729,233.00877599999998 +2018-03-11,11.0,11.0,11.05,11.0,6300000.0,0.92,FAB,10.9,0.93,11.030000000000001,11.280000000000001,1.746031746031746e-06,"3,187.92",3.6729,233.00877599999998 +2018-03-12,7.17,7.13,7.19,7.11,1800000.0,0.84,ADCB,7.11,0.85,7.112,7.1659999999999995,3.983333333333333e-06,"3,165.51",3.673,237.97367000000003 +2018-03-12,4.888,4.915,4.933,4.888,4550000.0,-0.73,DIB,4.924,-0.71,4.9396,5.0527,1.0742857142857143e-06,"3,165.51",3.673,237.97367000000003 +2018-03-12,10.075,9.786,10.172,9.786,11230000.0,4.5,ENBD,9.641,13.64,9.0916,8.8218,8.971504897595725e-07,"3,165.51",3.673,237.97367000000003 +2018-03-12,10.95,11.0,11.05,10.95,2010000.0,-0.45,FAB,11.0,0.92,10.9,11.235,5.4477611940298505e-06,"3,165.51",3.673,237.97367000000003 +2018-03-13,7.06,7.15,7.17,7.06,1650000.0,-1.53,ADCB,7.17,0.84,7.089999999999999,7.141,4.278787878787879e-06,"3,166.43",3.6731,236.98841199999998 +2018-03-13,4.817,4.933,4.933,4.808,5550000.0,-1.45,DIB,4.888,-0.73,4.9076,4.990399999999999,8.679279279279279e-07,"3,166.43",3.6731,236.98841199999998 +2018-03-13,10.075,10.124,10.124,9.979,7520000.0,0.0,ENBD,10.075,4.5,9.380799999999999,8.9809,1.3397606382978723e-06,"3,166.43",3.6731,236.98841199999998 +2018-03-13,11.0,10.95,11.05,10.95,1570000.0,0.46,FAB,10.95,-0.45,10.93,11.190000000000001,7.006369426751592e-06,"3,166.43",3.6731,236.98841199999998 +2018-03-14,7.01,7.1,7.1,7.01,2140000.0,-0.71,ADCB,7.06,-1.53,7.08,7.111999999999999,3.275700934579439e-06,"3,167.22",3.673,237.86348 +2018-03-14,4.817,4.906,4.915,4.808,6230000.0,0.0,DIB,4.817,-1.45,4.881,4.932600000000001,7.731942215088283e-07,"3,167.22",3.673,237.86348 +2018-03-14,10.124,10.075,10.124,10.027,2130000.0,0.49,ENBD,10.075,0.0,9.6798,9.139999999999999,4.7530516431924885e-06,"3,167.22",3.673,237.86348 +2018-03-14,10.9,10.95,11.0,10.9,1420000.0,-0.91,FAB,11.0,0.46,10.95,11.125,7.67605633802817e-06,"3,167.22",3.673,237.86348 +2018-03-15,7.14,7.0,7.14,6.95,3660000.0,1.85,ADCB,7.01,-0.71,7.097999999999999,7.109999999999999,1.9508196721311476e-06,"3,197.30",3.6731,238.567845 +2018-03-15,4.986,4.888,4.986,4.808,9880000.0,3.51,DIB,4.817,0.0,4.8864,4.9326,5.046558704453441e-07,"3,197.30",3.6731,238.567845 +2018-03-15,10.124,10.075,10.124,10.075,482290.0,0.0,ENBD,10.124,0.49,10.0078,9.2991,2.0991519625121817e-05,"3,197.30",3.6731,238.567845 +2018-03-15,11.0,10.85,11.0,10.85,4600000.0,0.92,FAB,10.9,-0.91,10.969999999999999,11.065000000000001,2.3913043478260867e-06,"3,197.30",3.6731,238.567845 +2018-03-18,7.02,7.11,7.11,7.01,1720000.0,-1.68,ADCB,7.14,1.85,7.08,7.093000000000001,4.081395348837209e-06,"3,192.78",3.6731,238.567845 +2018-03-18,4.968,4.986,5.013,4.897,2240000.0,-0.36,DIB,4.986,3.51,4.895200000000001,4.9272,2.217857142857143e-06,"3,192.78",3.6731,238.567845 +2018-03-18,10.075,10.124,10.124,10.075,3590000.0,-0.48,ENBD,10.124,0.0,10.0946,9.4485,2.8064066852367685e-06,"3,192.78",3.6731,238.567845 +2018-03-18,11.0,10.95,11.0,10.95,438890.0,0.0,FAB,11.0,0.92,10.969999999999999,11.0,2.506322768803117e-05,"3,192.78",3.6731,238.567845 +2018-03-19,7.05,7.08,7.09,7.04,614940.0,0.43,ADCB,7.02,-1.68,7.055999999999999,7.0840000000000005,1.1464533125182944e-05,"3,183.41",3.673,241.75686 +2018-03-19,4.843,4.968,4.968,4.817,3390000.0,-2.52,DIB,4.968,-0.36,4.8862000000000005,4.9129000000000005,1.4286135693215339e-06,"3,183.41",3.673,241.75686 +2018-03-19,10.027,10.075,10.075,10.027,216590.0,-0.48,ENBD,10.075,-0.48,10.084999999999999,9.5883,4.629484279052587e-05,"3,183.41",3.673,241.75686 +2018-03-19,11.05,11.0,11.05,10.95,1020000.0,0.45,FAB,11.0,0.0,10.99,10.945,1.0833333333333334e-05,"3,183.41",3.673,241.75686 +2018-03-20,7.13,7.05,7.13,7.05,1170000.0,1.13,ADCB,7.05,0.43,7.0699999999999985,7.08,6.094017094017094e-06,"3,182.80",3.6731,246.57520299999996 +2018-03-20,4.888,4.852,4.941,4.852,3290000.0,0.93,DIB,4.843,-2.52,4.900399999999999,4.904,1.4857142857142856e-06,"3,182.80",3.6731,246.57520299999996 +2018-03-20,9.882,9.882,9.882,9.882,95800.0,-1.45,ENBD,10.027,-0.48,10.0464,9.7136,0.00010315240083507306,"3,182.80",3.6731,246.57520299999996 +2018-03-20,11.05,11.0,11.1,11.0,2820000.0,0.0,FAB,11.05,0.45,11.0,10.965,3.918439716312057e-06,"3,182.80",3.6731,246.57520299999996 +2018-03-21,7.07,7.1,7.16,7.07,1170000.0,-0.84,ADCB,7.13,1.13,7.081999999999999,7.081,6.042735042735043e-06,"3,206.70",3.673,253.69410999999997 +2018-03-21,4.897,4.915,4.941,4.879,2150000.0,0.18,DIB,4.888,0.93,4.9164,4.8987,2.2776744186046515e-06,"3,206.70",3.673,253.69410999999997 +2018-03-21,9.979,9.931,10.027,9.931,2130000.0,0.98,ENBD,9.882,-1.45,10.0174,9.848600000000001,4.684976525821596e-06,"3,206.70",3.673,253.69410999999997 +2018-03-21,11.3,11.1,11.4,11.1,1990000.0,2.26,FAB,11.05,0.0,11.080000000000002,11.015,5.678391959798995e-06,"3,206.70",3.673,253.69410999999997 +2018-03-22,6.63,6.7,6.7,6.58,828100.0,-6.22,ADCB,7.07,-0.84,6.9799999999999995,7.039,8.006279434850863e-06,"3,149.53",3.6729,251.15290199999998 +2018-03-22,4.87,4.941,4.95,4.826,3490000.0,-0.55,DIB,4.897,0.18,4.8932,4.8898,1.3954154727793696e-06,"3,149.53",3.6729,251.15290199999998 +2018-03-22,9.931,10.027,10.027,9.931,2040000.0,-0.48,ENBD,9.979,0.98,9.9788,9.993300000000001,4.86813725490196e-06,"3,149.53",3.6729,251.15290199999998 +2018-03-22,11.4,11.35,11.4,11.3,1150000.0,0.88,FAB,11.3,2.26,11.16,11.065000000000001,9.91304347826087e-06,"3,149.53",3.6729,251.15290199999998 +2018-03-25,6.6,6.63,6.63,6.6,163370.0,-0.45,ADCB,6.63,-6.22,6.895999999999999,6.9879999999999995,4.039909408092061e-05,"3,115.16",3.6729,251.15290199999998 +2018-03-25,4.772,4.87,4.87,4.772,4080000.0,-2.01,DIB,4.87,-0.55,4.854,4.8746,1.1696078431372549e-06,"3,115.16",3.6729,251.15290199999998 +2018-03-25,9.931,9.931,9.979,9.882,483430.0,0.0,ENBD,9.931,-0.48,9.95,10.0223,2.054278799412531e-05,"3,115.16",3.6729,251.15290199999998 +2018-03-25,11.65,11.35,11.7,11.3,817420.0,2.19,FAB,11.4,0.88,11.290000000000001,11.129999999999999,1.4252159232707788e-05,"3,115.16",3.6729,251.15290199999998 +2018-03-26,6.5,6.59,6.59,6.5,1060000.0,-1.52,ADCB,6.6,-0.45,6.786,6.920999999999999,6.132075471698113e-06,"3,103.80",3.673,255.34696 +2018-03-26,4.71,4.781,4.808,4.71,11300000.0,-1.3,DIB,4.772,-2.01,4.8274,4.856800000000001,4.168141592920354e-07,"3,103.80",3.673,255.34696 +2018-03-26,9.931,9.931,9.979,9.931,226650.0,0.0,ENBD,9.931,0.0,9.9308,10.0079,4.381645709243326e-05,"3,103.80",3.673,255.34696 +2018-03-26,11.95,11.65,11.95,11.55,2160000.0,2.58,FAB,11.65,2.19,11.47,11.23,5.532407407407407e-06,"3,103.80",3.673,255.34696 +2018-03-27,6.75,6.64,6.8,6.64,2340000.0,3.85,ADCB,6.5,-1.52,6.709999999999999,6.890000000000001,2.8846153846153845e-06,"3,092.85",3.6731,255.13352599999996 +2018-03-27,4.674,4.719,4.763,4.674,3810000.0,-0.76,DIB,4.71,-1.3,4.7846,4.8425,1.226771653543307e-06,"3,092.85",3.6731,255.13352599999996 +2018-03-27,10.413,9.979,10.413,9.979,1650000.0,4.85,ENBD,9.931,0.0,10.036999999999999,10.041699999999999,6.310909090909091e-06,"3,092.85",3.6731,255.13352599999996 +2018-03-27,11.75,11.95,12.0,11.75,2030000.0,-1.67,FAB,11.95,2.58,11.610000000000001,11.305000000000001,5.788177339901478e-06,"3,092.85",3.6731,255.13352599999996 +2018-03-28,6.52,6.73,6.73,6.52,1280000.0,-3.41,ADCB,6.75,3.85,6.6,6.840999999999999,5.093749999999999e-06,"3,090.54",3.673,252.55548000000002 +2018-03-28,4.719,4.674,4.737,4.674,2030000.0,0.96,DIB,4.674,-0.76,4.7490000000000006,4.832700000000001,2.324630541871921e-06,"3,090.54",3.673,252.55548000000002 +2018-03-28,10.413,10.413,10.606,10.316,1610000.0,0.0,ENBD,10.413,4.85,10.1238,10.070599999999999,6.467701863354037e-06,"3,090.54",3.673,252.55548000000002 +2018-03-28,11.4,11.75,11.8,11.35,2140000.0,-2.98,FAB,11.75,-1.67,11.629999999999999,11.355,5.327102803738318e-06,"3,090.54",3.673,252.55548000000002 +2018-03-29,6.6,6.55,6.62,6.5,622450.0,1.23,ADCB,6.52,-3.41,6.593999999999999,6.786999999999999,1.0603261306129005e-05,"3,108.53",3.673,254.68582 +2018-03-29,4.728,4.754,4.763,4.719,4320000.0,0.19,DIB,4.719,0.96,4.720599999999999,4.806900000000001,1.0944444444444445e-06,"3,108.53",3.673,254.68582 +2018-03-29,10.365,10.22,10.413,10.124,509260.0,-0.46,ENBD,10.413,0.0,10.2106,10.0947,2.0353061304638103e-05,"3,108.53",3.673,254.68582 +2018-03-29,11.7,11.6,11.7,11.5,2850000.0,2.63,FAB,11.4,-2.98,11.690000000000001,11.425,4.1052631578947365e-06,"3,108.53",3.673,254.68582 +2018-04-01,6.7,6.6,6.7,6.6,233310.0,1.52,ADCB,6.6,1.23,6.614,6.755,2.871715743002872e-05,"3,136.36",3.673,254.68582 +2018-04-01,4.808,4.728,4.808,4.728,525810.0,1.69,DIB,4.728,0.19,4.7278,4.790900000000001,9.14398737186436e-06,"3,136.36",3.673,254.68582 +2018-04-01,10.316,10.365,10.413,10.316,1050000.0,-0.47,ENBD,10.365,-0.46,10.287600000000001,10.1188,9.824761904761905e-06,"3,136.36",3.673,254.68582 +2018-04-01,11.7,11.55,11.7,11.55,3160000.0,0.0,FAB,11.7,2.63,11.7,11.495000000000001,3.70253164556962e-06,"3,136.36",3.673,254.68582 +2018-04-02,6.64,6.69,6.72,6.6,191610.0,-0.9,ADCB,6.7,1.52,6.642,6.714,3.4653723709618494e-05,"3,106.95",3.6729,246.74542200000002 +2018-04-02,4.719,4.817,4.817,4.719,3970000.0,-1.85,DIB,4.808,1.69,4.7296,4.778499999999999,1.1886649874055417e-06,"3,106.95",3.6729,246.74542200000002 +2018-04-02,10.268,10.268,10.268,10.268,162840.0,-0.47,ENBD,10.316,-0.47,10.355,10.142900000000001,6.305576025546549e-05,"3,106.95",3.6729,246.74542200000002 +2018-04-02,11.7,11.7,11.7,11.7,1390000.0,0.0,FAB,11.7,0.0,11.65,11.56,8.417266187050359e-06,"3,106.95",3.6729,246.74542200000002 +2018-04-03,6.55,6.65,6.65,6.51,1040000.0,-1.36,ADCB,6.64,-0.9,6.601999999999999,6.656000000000001,6.298076923076923e-06,"3,100.39",3.6731,248.558677 +2018-04-03,4.719,4.79,4.799,4.683,1790000.0,0.0,DIB,4.719,-1.85,4.7386,4.7616,2.6363128491620116e-06,"3,100.39",3.6731,248.558677 +2018-04-03,10.22,10.316,10.316,10.22,131500.0,-0.47,ENBD,10.268,-0.47,10.3164,10.1767,7.771863117870723e-05,"3,100.39",3.6731,248.558677 +2018-04-03,11.75,11.65,11.75,11.6,1700000.0,0.43,FAB,11.7,0.0,11.65,11.629999999999999,6.911764705882353e-06,"3,100.39",3.6731,248.558677 +2018-04-04,6.6,6.62,6.62,6.55,2990000.0,0.76,ADCB,6.55,-1.36,6.617999999999999,6.609,2.2073578595317723e-06,"3,091.15",3.673,248.11114999999998 +2018-04-04,4.719,4.79,4.79,4.656,2570000.0,0.0,DIB,4.719,0.0,4.7386,4.7438,1.8361867704280157e-06,"3,091.15",3.673,248.11114999999998 +2018-04-04,10.268,10.172,10.268,10.172,1330000.0,0.47,ENBD,10.22,-0.47,10.2874,10.2056,7.7203007518797e-06,"3,091.15",3.673,248.11114999999998 +2018-04-04,11.95,11.75,11.95,11.75,1240000.0,1.7,FAB,11.75,0.43,11.76,11.694999999999999,9.637096774193547e-06,"3,091.15",3.673,248.11114999999998 +2018-04-05,6.63,6.6,6.63,6.57,872570.0,0.45,ADCB,6.6,0.76,6.624,6.608999999999999,7.598244266935604e-06,"3,083.37",3.673,249.3967 +2018-04-05,4.719,4.737,4.737,4.692,4380000.0,0.0,DIB,4.719,0.0,4.736800000000001,4.7287,1.0773972602739727e-06,"3,083.37",3.673,249.3967 +2018-04-05,9.931,9.979,9.979,9.69,509050.0,-3.28,ENBD,10.268,0.47,10.2006,10.2056,1.9508889107160397e-05,"3,083.37",3.673,249.3967 +2018-04-05,12.4,11.95,12.4,11.95,5010000.0,3.77,FAB,11.95,1.7,11.899999999999999,11.794999999999998,2.475049900199601e-06,"3,083.37",3.673,249.3967 +2018-04-08,6.55,6.61,6.63,6.55,274010.0,-1.21,ADCB,6.63,0.45,6.593999999999999,6.604000000000001,2.390423707163972e-05,"3,071.09",3.673,249.3967 +2018-04-08,4.719,4.719,4.728,4.692,2060000.0,0.0,DIB,4.719,0.0,4.719,4.7234,2.2907766990291265e-06,"3,071.09",3.673,249.3967 +2018-04-08,9.931,9.979,9.979,9.641,404080.0,0.0,ENBD,9.931,-3.28,10.1236,10.2056,2.4576816471985744e-05,"3,071.09",3.673,249.3967 +2018-04-08,12.1,12.35,12.35,12.1,346660.0,-2.42,FAB,12.4,3.77,11.98,11.84,3.490451739456528e-05,"3,071.09",3.673,249.3967 +2018-04-09,6.68,6.61,6.68,6.51,1410000.0,1.98,ADCB,6.55,-1.21,6.601999999999999,6.622,4.737588652482269e-06,"3,082.13",3.6731,250.431958 +2018-04-09,4.763,4.728,4.763,4.71,3340000.0,0.93,DIB,4.719,0.0,4.7278,4.7287,1.4260479041916168e-06,"3,082.13",3.6731,250.431958 +2018-04-09,12.4,12.15,12.4,12.05,4520000.0,2.48,FAB,12.1,-2.42,12.120000000000001,11.885,2.743362831858407e-06,"3,082.13",3.6731,250.431958 +2018-04-10,6.93,6.66,6.93,6.66,3250000.0,3.74,ADCB,6.68,1.98,6.678,6.640000000000001,2.132307692307692e-06,"3,089.80",3.673,258.65266 +2018-04-10,4.879,4.763,4.879,4.746,4830000.0,2.44,DIB,4.763,0.93,4.7598,4.7492,1.0101449275362319e-06,"3,089.80",3.673,258.65266 +2018-04-10,9.882,9.738,9.931,9.69,949420.0,-0.49,ENBD,9.931,0.0,10.0464,10.200700000000001,1.0408459901834805e-05,"3,089.80",3.673,258.65266 +2018-04-10,12.65,12.4,12.65,12.3,2610000.0,2.02,FAB,12.4,2.48,12.3,11.975,4.846743295019157e-06,"3,089.80",3.673,258.65266 +2018-04-11,7.18,7.08,7.19,7.05,5180000.0,3.61,ADCB,6.93,3.74,6.794,6.706,1.386100386100386e-06,"3,132.97",3.6731,262.47972599999997 +2018-04-11,4.897,4.897,4.941,4.861,3970000.0,0.37,DIB,4.879,2.44,4.795399999999999,4.767,1.233501259445844e-06,"3,132.97",3.6731,262.47972599999997 +2018-04-11,9.979,9.931,9.979,9.882,177620.0,0.98,ENBD,9.882,-0.49,9.9982,10.157300000000001,5.618173629095822e-05,"3,132.97",3.6731,262.47972599999997 +2018-04-11,12.45,12.45,12.6,12.45,767190.0,-1.58,FAB,12.65,2.02,12.4,12.079999999999998,1.622805302467446e-05,"3,132.97",3.6731,262.47972599999997 +2018-04-12,7.25,7.18,7.25,7.01,6840000.0,0.97,ADCB,7.18,3.61,6.917999999999999,6.770999999999999,1.0599415204678363e-06,"3,094.40",3.6729,262.24506 +2018-04-12,4.861,4.843,4.87,4.808,3510000.0,-0.74,DIB,4.897,0.37,4.8238,4.7802999999999995,1.3849002849002849e-06,"3,094.40",3.6729,262.24506 +2018-04-12,9.834,9.882,9.882,9.834,273940.0,-1.45,ENBD,9.979,0.98,9.9114,10.0994,3.589837190625684e-05,"3,094.40",3.6729,262.24506 +2018-04-12,12.3,12.4,12.4,12.25,2370000.0,-1.2,FAB,12.45,-1.58,12.38,12.14,5.189873417721519e-06,"3,094.40",3.6729,262.24506 +2018-04-15,7.2,7.24,7.24,7.2,585550.0,-0.69,ADCB,7.25,0.97,7.048,6.821,1.2296131841858083e-05,"3,150.93",3.6729,262.24506 +2018-04-15,5.004,4.879,5.004,4.879,3330000.0,2.94,DIB,4.861,-0.74,4.8808,4.799899999999999,1.5027027027027026e-06,"3,150.93",3.6729,262.24506 +2018-04-15,9.979,9.979,9.979,9.979,98530.0,1.47,ENBD,9.834,-1.45,9.921000000000001,10.0608,0.00010127879833553231,"3,150.93",3.6729,262.24506 +2018-04-15,12.6,12.4,12.6,12.4,1140000.0,2.44,FAB,12.3,-1.2,12.48,12.23,1.1052631578947368e-05,"3,150.93",3.6729,262.24506 +2018-04-16,7.12,7.2,7.23,7.12,312610.0,-1.11,ADCB,7.2,-0.69,7.136,6.869,2.277598285403538e-05,"3,140.48",3.6731,260.092211 +2018-04-16,4.995,4.959,5.004,4.959,1460000.0,-0.18,DIB,5.004,2.94,4.927199999999999,4.827500000000001,3.4212328767123287e-06,"3,140.48",3.6731,260.092211 +2018-04-16,9.979,9.979,9.979,9.979,2070.0,0.0,ENBD,9.979,1.47,9.930599999999998,10.027099999999999,0.004820772946859903,"3,140.48",3.6731,260.092211 +2018-04-16,12.4,12.6,12.6,12.4,2620000.0,-1.59,FAB,12.6,2.44,12.48,12.3,4.732824427480916e-06,"3,140.48",3.6731,260.092211 +2018-04-17,7.18,7.12,7.2,7.12,1030000.0,0.84,ADCB,7.12,-1.11,7.186,6.932,6.970873786407767e-06,"3,131.33",3.673,260.67281 +2018-04-17,5.03,4.941,5.039,4.941,2950000.0,0.7,DIB,4.995,-0.18,4.9574,4.858600000000001,1.705084745762712e-06,"3,131.33",3.673,260.67281 +2018-04-17,12.55,12.45,12.55,12.45,887750.0,1.21,FAB,12.4,-1.59,12.459999999999999,12.379999999999999,1.4136862855533653e-05,"3,131.33",3.673,260.67281 +2018-04-18,7.18,7.15,7.2,7.15,837980.0,0.0,ADCB,7.18,0.84,7.186,6.99,8.568223585288432e-06,"3,087.75",3.6731,267.548604 +2018-04-18,4.941,5.048,5.057,4.915,7940000.0,-1.77,DIB,5.03,0.7,4.966200000000001,4.8808,6.222921914357683e-07,"3,087.75",3.6731,267.548604 +2018-04-18,9.931,9.979,10.124,9.882,991040.0,-0.48,ENBD,9.979,0.0,9.9404,9.9934,1.0020786244752986e-05,"3,087.75",3.6731,267.548604 +2018-04-18,12.4,12.55,12.55,12.3,1970000.0,-1.2,FAB,12.55,1.21,12.45,12.425,6.2944162436548225e-06,"3,087.75",3.6731,267.548604 +2018-04-19,7.05,7.14,7.14,7.05,1520000.0,-1.81,ADCB,7.18,0.0,7.146000000000001,7.031999999999999,4.638157894736842e-06,"3,082.09",3.6729,268.525719 +2018-04-19,4.843,4.941,4.941,4.719,12410000.0,-1.98,DIB,4.941,-1.77,4.9626,4.8932,3.9024979854955683e-07,"3,082.09",3.6729,268.525719 +2018-04-19,9.979,9.931,9.979,9.931,510900.0,0.48,ENBD,9.931,-0.48,9.9404,9.9693,1.95321980818164e-05,"3,082.09",3.6729,268.525719 +2018-04-19,12.55,12.4,12.6,12.4,2650000.0,1.21,FAB,12.4,-1.2,12.500000000000002,12.440000000000001,4.735849056603774e-06,"3,082.09",3.6729,268.525719 +2018-04-22,7.02,7.08,7.08,7.02,1090000.0,-0.43,ADCB,7.05,-1.81,7.109999999999999,7.079000000000001,6.440366972477064e-06,"3,079.51",3.6729,268.525719 +2018-04-22,4.835,4.781,4.843,4.781,2030000.0,-0.17,DIB,4.843,-1.98,4.9288,4.9048,2.381773399014778e-06,"3,079.51",3.6729,268.525719 +2018-04-22,10.027,10.075,10.124,10.027,369960.0,0.48,ENBD,9.979,0.48,9.979,9.9452,2.710293004649151e-05,"3,079.51",3.6729,268.525719 +2018-04-22,12.5,12.5,12.5,12.45,127130.0,-0.4,FAB,12.55,1.21,12.48,12.48,9.83245496735625e-05,"3,079.51",3.6729,268.525719 +2018-04-23,7.1,7.05,7.25,7.0,4180000.0,1.14,ADCB,7.02,-0.43,7.106,7.1209999999999996,1.6985645933014352e-06,"3,061.97",3.673,271.83873 +2018-04-23,4.861,4.808,4.888,4.808,6600000.0,0.54,DIB,4.835,-0.17,4.902,4.9146,7.365151515151514e-07,"3,061.97",3.673,271.83873 +2018-04-23,10.172,10.124,10.172,10.124,555310.0,1.45,ENBD,10.027,0.48,10.017599999999998,9.9693,1.8317696421818445e-05,"3,061.97",3.673,271.83873 +2018-04-23,12.5,12.5,12.6,12.5,2540000.0,0.0,FAB,12.5,-0.4,12.5,12.49,4.921259842519685e-06,"3,061.97",3.673,271.83873 +2018-04-24,7.05,7.1,7.16,7.05,914330.0,-0.7,ADCB,7.1,1.14,7.08,7.133,7.710564019555302e-06,"3,034.27",3.6731,268.39341699999994 +2018-04-24,4.826,4.861,4.888,4.826,4710000.0,-0.72,DIB,4.861,0.54,4.8612,4.9093,1.0246284501061571e-06,"3,034.27",3.6731,268.39341699999994 +2018-04-24,10.268,10.172,10.316,10.172,1740000.0,0.94,ENBD,10.172,1.45,10.075399999999998,10.003,5.901149425287357e-06,"3,034.27",3.6731,268.39341699999994 +2018-04-24,12.5,12.5,12.5,12.5,1460000.0,0.0,FAB,12.5,0.0,12.49,12.475,8.561643835616438e-06,"3,034.27",3.6731,268.39341699999994 +2018-04-25,7.1,7.1,7.19,7.0,2670000.0,0.71,ADCB,7.05,-0.7,7.064,7.125,2.6591760299625467e-06,"3,026.32",3.6732,268.98843600000004 +2018-04-25,4.808,4.852,4.852,4.79,3620000.0,-0.37,DIB,4.826,-0.72,4.8346,4.900399999999999,1.3281767955801105e-06,"3,026.32",3.6732,268.98843600000004 +2018-04-25,10.509,10.268,10.509,10.268,1170000.0,2.35,ENBD,10.268,0.94,10.190999999999999,10.0657,8.982051282051283e-06,"3,026.32",3.6732,268.98843600000004 +2018-04-25,12.45,12.5,12.55,12.45,2530000.0,-0.4,FAB,12.5,0.0,12.5,12.475000000000001,4.92094861660079e-06,"3,026.32",3.6732,268.98843600000004 +2018-04-26,4.852,4.79,4.87,4.79,4010000.0,0.92,DIB,4.808,-0.37,4.836399999999999,4.8995,1.2099750623441398e-06,"3,042.82",3.6732,271.376016 +2018-04-26,10.413,10.509,10.509,10.413,288910.0,-0.91,ENBD,10.509,2.35,10.2778,10.1091,3.604236613478246e-05,"3,042.82",3.6732,271.376016 +2018-04-26,12.5,12.5,12.55,12.5,2280000.0,0.4,FAB,12.45,-0.4,12.489999999999998,12.495000000000001,5.482456140350877e-06,"3,042.82",3.6732,271.376016 +2018-04-29,7.1,7.13,7.13,7.1,6180000.0,0.0,ADCB,7.1,0.71,7.074,7.109999999999999,1.1488673139158576e-06,"3,048.46",3.6732,271.376016 +2018-04-29,4.861,4.888,4.897,4.835,1240000.0,0.19,DIB,4.852,0.92,4.8416,4.8852,3.920161290322581e-06,"3,048.46",3.6732,271.376016 +2018-04-29,10.316,10.316,10.316,10.316,12450.0,-0.93,ENBD,10.413,-0.91,10.3356,10.157300000000001,0.0008285943775100403,"3,048.46",3.6732,271.376016 +2018-04-29,12.45,12.55,12.55,12.4,3650000.0,-0.4,FAB,12.5,0.4,12.48,12.48,3.4109589041095887e-06,"3,048.46",3.6732,271.376016 +2018-04-30,7.03,7.1,7.14,7.03,4770000.0,-0.99,ADCB,7.1,0.0,7.0760000000000005,7.092999999999999,1.4737945492662474e-06,"3,065.96",3.6732,274.351308 +2018-04-30,4.897,4.879,4.941,4.87,4290000.0,0.74,DIB,4.861,0.19,4.8488,4.8754,1.1414918414918415e-06,"3,065.96",3.6732,274.351308 +2018-04-30,10.413,10.365,10.413,10.365,57050.0,0.94,ENBD,10.316,-0.93,10.3838,10.2007,0.00018252410166520597,"3,065.96",3.6732,274.351308 +2018-04-30,12.4,12.45,12.5,12.4,1400000.0,-0.4,FAB,12.45,-0.4,12.459999999999999,12.48,8.857142857142857e-06,"3,065.96",3.6732,274.351308 +2018-05-01,7.06,7.03,7.06,7.0,628600.0,0.43,ADCB,7.03,-0.99,7.068,7.087000000000001,1.123130766783328e-05,"3,030.75",3.6732,267.04164000000003 +2018-05-01,4.888,4.87,4.924,4.87,1120000.0,-0.18,DIB,4.897,0.74,4.861199999999999,4.861199999999999,4.364285714285714e-06,"3,030.75",3.6732,267.04164000000003 +2018-05-01,10.365,10.365,10.365,10.268,1270000.0,-0.46,ENBD,10.413,0.94,10.403200000000002,10.2393,8.161417322834645e-06,"3,030.75",3.6732,267.04164000000003 +2018-05-01,12.45,12.45,12.45,12.45,943810.0,0.4,FAB,12.4,-0.4,12.45,12.47,1.3191214333393372e-05,"3,030.75",3.6732,267.04164000000003 +2018-05-02,7.0,7.0,7.08,7.0,448190.0,-0.85,ADCB,7.06,0.43,7.058,7.069,1.5618376135121264e-05,"3,002.96",3.6732,267.923208 +2018-05-02,4.888,4.888,4.897,4.87,2460000.0,0.0,DIB,4.888,-0.18,4.8772,4.8559,1.986991869918699e-06,"3,002.96",3.6732,267.923208 +2018-05-02,12.3,12.35,12.4,12.3,2350000.0,-1.2,FAB,12.45,0.4,12.42,12.459999999999999,5.2340425531914895e-06,"3,002.96",3.6732,267.923208 +2018-05-03,6.9,7.08,7.08,6.9,2040000.0,-1.43,ADCB,7.0,-0.85,7.018000000000001,7.0409999999999995,3.3823529411764707e-06,"2,947.99",3.6732,268.951704 +2018-05-03,4.861,4.888,4.897,4.861,2800000.0,-0.55,DIB,4.888,0.0,4.879,4.8576999999999995,1.7360714285714284e-06,"2,947.99",3.6732,268.951704 +2018-05-03,10.124,10.268,10.268,10.124,1690000.0,-2.33,ENBD,10.365,-0.46,10.3262,10.2586,5.990532544378698e-06,"2,947.99",3.6732,268.951704 +2018-05-03,11.85,12.3,12.3,11.85,2060000.0,-3.66,FAB,12.3,-1.2,12.290000000000001,12.389999999999999,5.7524271844660194e-06,"2,947.99",3.6732,268.951704 +2018-05-06,6.85,6.9,6.9,6.85,338410.0,-0.72,ADCB,6.9,-1.43,6.967999999999999,7.020999999999999,2.024171862533613e-05,"2,972.41",3.6732,268.951704 +2018-05-06,4.959,4.852,4.977,4.852,3290000.0,2.02,DIB,4.861,-0.55,4.8986,4.870099999999999,1.5072948328267476e-06,"2,972.41",3.6732,268.951704 +2018-05-06,10.124,10.124,10.124,10.027,165430.0,0.0,ENBD,10.124,-2.33,10.268400000000002,10.2731,6.119808982651273e-05,"2,972.41",3.6732,268.951704 +2018-05-06,11.85,11.95,12.0,11.85,1490000.0,0.0,FAB,11.85,-3.66,12.169999999999998,12.325,7.953020134228188e-06,"2,972.41",3.6732,268.951704 +2018-05-07,6.86,6.86,6.86,6.85,1440000.0,0.15,ADCB,6.85,-0.72,6.934,7.005,4.763888888888889e-06,"2,962.84",3.6732,278.538756 +2018-05-07,5.022,4.986,5.022,4.933,6870000.0,1.27,DIB,4.959,2.02,4.9235999999999995,4.8862000000000005,7.310043668122271e-07,"2,962.84",3.6732,278.538756 +2018-05-07,10.075,9.931,10.124,9.931,964590.0,-0.48,ENBD,10.124,0.0,10.2202,10.2779,1.0444852217004114e-05,"2,962.84",3.6732,278.538756 +2018-05-07,11.65,11.9,11.9,11.6,1230000.0,-1.69,FAB,11.85,0.0,12.02,12.239999999999998,9.471544715447154e-06,"2,962.84",3.6732,278.538756 +2018-05-08,6.85,6.94,6.94,6.7,2040000.0,-0.15,ADCB,6.86,0.15,6.892,6.9799999999999995,3.357843137254902e-06,"2,948.84",3.6732,273.91052399999995 +2018-05-08,5.013,5.022,5.048,4.986,8610000.0,-0.18,DIB,5.022,1.27,4.9486,4.9049,5.822299651567945e-07,"2,948.84",3.6732,273.91052399999995 +2018-05-08,11.4,11.85,11.85,11.4,2580000.0,-2.15,FAB,11.65,-1.69,11.81,12.129999999999999,4.418604651162791e-06,"2,948.84",3.6732,273.91052399999995 +2018-05-09,6.72,6.68,6.85,6.68,1120000.0,-1.9,ADCB,6.85,-0.15,6.836,6.947,6e-06,"2,889.70",3.6732,282.57927600000005 +2018-05-09,4.933,4.986,4.986,4.843,8790000.0,-1.6,DIB,5.013,-0.18,4.9576,4.9174,5.612059158134244e-07,"2,889.70",3.6732,282.57927600000005 +2018-05-09,9.834,9.882,9.882,9.786,1180000.0,-2.39,ENBD,10.075,-0.48,10.1044,10.2441,8.333898305084745e-06,"2,889.70",3.6732,282.57927600000005 +2018-05-09,11.6,11.4,11.75,11.4,2320000.0,1.75,FAB,11.4,-2.15,11.67,12.044999999999998,4.9999999999999996e-06,"2,889.70",3.6732,282.57927600000005 +2018-05-10,6.84,6.77,6.85,6.76,4890000.0,1.79,ADCB,6.72,-1.9,6.824,6.920999999999999,1.3987730061349694e-06,"2,881.80",3.6732,283.717968 +2018-05-10,4.85,4.93,4.95,4.75,6660000.0,-1.68,DIB,4.933,-1.6,4.955399999999999,4.9172,7.282282282282281e-07,"2,881.80",3.6732,283.717968 +2018-05-10,9.882,9.834,9.882,9.834,883360.0,0.49,ENBD,9.834,-2.39,10.0078,10.205499999999999,1.1186832095634848e-05,"2,881.80",3.6732,283.717968 +2018-05-10,11.45,11.5,11.65,11.4,1770000.0,-1.29,FAB,11.6,1.75,11.59,11.94,6.468926553672316e-06,"2,881.80",3.6732,283.717968 +2018-05-13,6.82,6.81,6.83,6.8,557580.0,-0.29,ADCB,6.84,1.79,6.818,6.892999999999999,1.2231428673912263e-05,"2,892.05",3.6732,283.717968 +2018-05-13,4.9,4.9,4.96,4.86,1440000.0,1.03,DIB,4.85,-1.68,4.9436,4.9211,3.402777777777778e-06,"2,892.05",3.6732,283.717968 +2018-05-13,9.834,9.882,9.882,9.786,546860.0,-0.49,ENBD,9.882,0.49,9.9498,10.138,1.7982664667373733e-05,"2,892.05",3.6732,283.717968 +2018-05-13,11.45,11.5,11.55,11.45,1350000.0,0.0,FAB,11.45,-1.29,11.51,11.84,8.48148148148148e-06,"2,892.05",3.6732,283.717968 +2018-05-14,6.85,6.85,6.85,6.82,993590.0,0.44,ADCB,6.82,-0.29,6.816,6.875,6.894191769240834e-06,"2,905.03",3.6731,286.46506899999997 +2018-05-14,4.9,4.89,4.9,4.86,1260000.0,0.0,DIB,4.9,1.03,4.9192,4.9214,3.88888888888889e-06,"2,905.03",3.6731,286.46506899999997 +2018-05-14,9.641,9.641,9.738,9.641,217080.0,-1.96,ENBD,9.834,-0.49,9.8532,10.0608,4.441219826791966e-05,"2,905.03",3.6731,286.46506899999997 +2018-05-14,11.45,11.5,11.55,11.45,1160000.0,0.0,FAB,11.45,0.0,11.469999999999999,11.745000000000001,9.870689655172412e-06,"2,905.03",3.6731,286.46506899999997 +2018-05-15,6.78,6.8,6.84,6.78,1570000.0,-1.02,ADCB,6.85,0.44,6.802,6.8469999999999995,4.318471337579618e-06,"2,936.75",3.6731,287.49353699999995 +2018-05-15,4.88,4.9,4.92,4.87,1930000.0,-0.41,DIB,4.9,0.0,4.8926,4.9206,2.5284974093264247e-06,"2,936.75",3.6731,287.49353699999995 +2018-05-15,9.555,9.641,9.738,9.555,2690000.0,-0.89,ENBD,9.641,-1.96,9.7492,9.9847,3.5520446096654274e-06,"2,936.75",3.6731,287.49353699999995 +2018-05-15,11.55,11.45,11.7,11.4,4860000.0,0.87,FAB,11.45,0.0,11.5,11.655,2.3765432098765435e-06,"2,936.75",3.6731,287.49353699999995 +2018-05-16,6.82,6.71,6.83,6.71,329550.0,0.59,ADCB,6.78,-1.02,6.822,6.829000000000001,2.0694886967076316e-05,"2,931.59",3.6732,290.807244 +2018-05-16,4.83,4.87,4.87,4.75,8800000.0,-1.02,DIB,4.88,-0.41,4.872,4.9148,5.488636363636364e-07,"2,931.59",3.6732,290.807244 +2018-05-16,9.545,9.593,9.593,9.545,489970.0,-0.1,ENBD,9.555,-0.89,9.6914,9.8979,1.9480784537828846e-05,"2,931.59",3.6732,290.807244 +2018-05-16,11.55,11.6,11.65,11.45,3380000.0,0.0,FAB,11.55,0.87,11.489999999999998,11.58,3.4171597633136096e-06,"2,931.59",3.6732,290.807244 +2018-05-17,6.67,6.77,6.79,6.67,1610000.0,-2.2,ADCB,6.82,0.59,6.787999999999999,6.806,4.142857142857143e-06,"2,912.62",3.6732,291.1011 +2018-05-17,4.8,4.8,4.82,4.8,5450000.0,-0.62,DIB,4.83,-1.02,4.862,4.9087,8.807339449541284e-07,"2,912.62",3.6732,291.1011 +2018-05-17,9.449,9.545,9.545,9.449,328220.0,-1.01,ENBD,9.545,-0.1,9.604800000000001,9.8063,2.878861739077448e-05,"2,912.62",3.6732,291.1011 +2018-05-17,11.45,11.55,11.6,11.45,1420000.0,-0.87,FAB,11.55,0.0,11.49,11.540000000000001,8.063380281690141e-06,"2,912.62",3.6732,291.1011 +2018-05-20,6.69,6.7,6.7,6.67,1200000.0,0.3,ADCB,6.67,-2.2,6.7620000000000005,6.790000000000001,5.575e-06,"2,918.74",3.6732,291.1011 +2018-05-20,4.8,4.81,4.82,4.79,3840000.0,0.0,DIB,4.8,-0.62,4.8420000000000005,4.8928,1.2499999999999999e-06,"2,918.74",3.6732,291.1011 +2018-05-20,9.449,9.449,9.449,9.449,163880.0,0.0,ENBD,9.449,-1.01,9.5278,9.7388,5.765804247010007e-05,"2,918.74",3.6732,291.1011 +2018-05-20,11.35,11.35,11.45,11.35,1190000.0,-0.87,FAB,11.45,-0.87,11.469999999999999,11.489999999999998,9.53781512605042e-06,"2,918.74",3.6732,291.1011 +2018-05-21,6.8,6.72,6.82,6.72,2580000.0,1.64,ADCB,6.69,0.3,6.752,6.784000000000001,2.635658914728682e-06,"2,947.08",3.6732,291.137832 +2018-05-21,4.79,4.81,4.83,4.77,10890000.0,-0.21,DIB,4.8,0.0,4.82,4.8696,4.398530762167126e-07,"2,947.08",3.6732,291.137832 +2018-05-21,9.516,9.593,9.593,9.516,62230.0,0.71,ENBD,9.449,0.0,9.502799999999999,9.678,0.00015291659971075044,"2,947.08",3.6732,291.137832 +2018-05-21,11.4,11.35,11.5,11.3,1250000.0,0.44,FAB,11.35,-0.87,11.46,11.465,9.12e-06,"2,947.08",3.6732,291.137832 +2018-05-22,6.9,6.86,6.95,6.8,2170000.0,1.47,ADCB,6.8,1.64,6.776000000000001,6.789,3.1797235023041477e-06,"2,973.10",3.6731,292.342029 +2018-05-22,4.78,4.79,4.8,4.77,3870000.0,-0.21,DIB,4.79,-0.21,4.8,4.8463,1.2351421188630492e-06,"2,973.10",3.6731,292.342029 +2018-05-22,10.316,9.931,10.365,9.931,4410000.0,8.41,ENBD,9.516,0.71,9.655,9.7021,2.3392290249433108e-06,"2,973.10",3.6731,292.342029 +2018-05-22,11.75,11.5,11.8,11.5,1740000.0,3.07,FAB,11.4,0.44,11.5,11.5,6.752873563218391e-06,"2,973.10",3.6731,292.342029 +2018-05-23,7.05,6.9,7.2,6.9,4410000.0,2.17,ADCB,6.9,1.47,6.822,6.822,1.598639455782313e-06,"2,946.67",3.6732,293.26828800000004 +2018-05-23,4.76,4.79,4.79,4.75,5330000.0,-0.42,DIB,4.78,-0.21,4.786,4.829,8.930581613508443e-07,"2,946.67",3.6732,293.26828800000004 +2018-05-23,10.124,10.22,10.22,10.124,139800.0,-1.86,ENBD,10.316,8.41,9.7708,9.7311,7.241773962804006e-05,"2,946.67",3.6732,293.26828800000004 +2018-05-23,12.25,11.75,12.35,11.7,4840000.0,4.26,FAB,11.75,3.07,11.64,11.565000000000001,2.53099173553719e-06,"2,946.67",3.6732,293.26828800000004 +2018-05-24,7.16,6.93,7.18,6.93,3610000.0,1.56,ADCB,7.05,2.17,6.92,6.853999999999999,1.9833795013850417e-06,"2,954.46",3.6732,289.558356 +2018-05-24,4.78,4.77,4.79,4.76,2110000.0,0.42,DIB,4.76,-0.42,4.782,4.822,2.265402843601896e-06,"2,954.46",3.6732,289.558356 +2018-05-24,12.4,12.3,12.45,12.2,2650000.0,1.22,FAB,12.25,4.26,11.83,11.66,4.679245283018868e-06,"2,954.46",3.6732,289.558356 +2018-05-27,7.05,7.16,7.16,7.05,557680.0,-1.54,ADCB,7.16,1.56,6.992,6.877,1.26416582986659e-05,"2,932.09",3.6732,289.558356 +2018-05-27,4.75,4.77,4.78,4.75,3660000.0,-0.63,DIB,4.78,0.42,4.772,4.807,1.2978142076502732e-06,"2,932.09",3.6732,289.558356 +2018-05-27,9.979,10.124,10.124,9.979,428820.0,-1.43,ENBD,10.124,-1.86,9.8768,9.7408,2.327083624830931e-05,"2,932.09",3.6732,289.558356 +2018-05-27,12.05,12.3,12.3,12.05,728040.0,-2.82,FAB,12.4,1.22,11.969999999999999,11.72,1.6551288390747763e-05,"2,932.09",3.6732,289.558356 +2018-05-28,7.05,7.08,7.09,7.05,449190.0,0.0,ADCB,7.05,-1.54,7.042,6.897,1.5694917518199427e-05,"2,929.97",3.6732,276.665424 +2018-05-28,4.74,4.76,4.76,4.7,6570000.0,-0.21,DIB,4.75,-0.63,4.762,4.791,7.214611872146119e-07,"2,929.97",3.6732,276.665424 +2018-05-28,9.931,9.931,9.931,9.931,51860.0,-0.48,ENBD,9.979,-1.43,9.9732,9.750499999999999,0.00019149633629001156,"2,929.97",3.6732,276.665424 +2018-05-28,12.05,12.15,12.15,12.05,271710.0,0.0,FAB,12.05,-2.82,12.1,11.78,4.434875418644879e-05,"2,929.97",3.6732,276.665424 +2018-05-29,7.09,7.05,7.1,7.05,2320000.0,0.57,ADCB,7.05,0.0,7.08,6.928,3.0560344827586205e-06,"2,924.94",3.6732,277.28986799999996 +2018-05-29,4.79,4.74,4.79,4.67,8290000.0,1.05,DIB,4.74,-0.21,4.764,4.782,5.77804583835947e-07,"2,924.94",3.6732,277.28986799999996 +2018-05-29,9.786,9.786,9.786,9.641,2290000.0,-1.46,ENBD,9.931,-0.48,10.027199999999999,9.764999999999999,4.273362445414847e-06,"2,924.94",3.6732,277.28986799999996 +2018-05-29,12.2,12.05,12.2,12.05,1050000.0,1.24,FAB,12.05,0.0,12.190000000000001,11.845,1.1619047619047618e-05,"2,924.94",3.6732,277.28986799999996 +2018-05-30,7.0,7.11,7.14,7.0,2550000.0,-1.27,ADCB,7.09,0.57,7.07,6.946000000000001,2.7450980392156863e-06,"2,909.28",3.6732,285.481104 +2018-05-30,4.79,4.75,4.84,4.75,9060000.0,0.0,DIB,4.79,1.05,4.7700000000000005,4.7780000000000005,5.286975717439293e-07,"2,909.28",3.6732,285.481104 +2018-05-30,9.593,9.738,9.738,9.497,2290000.0,-1.97,ENBD,9.786,-1.46,9.8826,9.7688,4.189082969432314e-06,"2,909.28",3.6732,285.481104 +2018-05-30,12.15,12.2,12.25,12.15,1100000.0,-0.41,FAB,12.2,1.24,12.17,11.905,1.1045454545454546e-05,"2,909.28",3.6732,285.481104 +2018-05-31,7.03,7.04,7.15,7.03,5830000.0,0.43,ADCB,7.0,-1.27,7.044,6.982000000000001,1.2058319039451115e-06,"2,964.13",3.6732,284.893392 +2018-05-31,5.07,4.8,5.1,4.8,19710000.0,5.85,DIB,4.79,0.0,4.828,4.805000000000001,2.5722983257229835e-07,"2,964.13",3.6732,284.893392 +2018-05-31,9.641,9.641,9.641,9.545,2950000.0,0.5,ENBD,9.593,-1.97,9.786,9.778400000000001,3.268135593220339e-06,"2,964.13",3.6732,284.893392 +2018-05-31,12.3,12.25,12.4,12.2,5470000.0,1.23,FAB,12.15,-0.41,12.15,11.99,2.2486288848263257e-06,"2,964.13",3.6732,284.893392 +2018-06-03,7.09,7.0,7.09,7.0,345850.0,0.85,ADCB,7.03,0.43,7.052,7.022,2.0500216857018938e-05,"2,987.25",3.6732,284.893392 +2018-06-03,5.21,5.09,5.22,5.01,7570000.0,2.76,DIB,5.07,5.85,4.92,4.846,6.882430647291942e-07,"2,987.25",3.6732,284.893392 +2018-06-03,9.641,9.931,9.931,9.632,1360000.0,0.0,ENBD,9.641,0.5,9.718399999999999,9.7976,7.088970588235294e-06,"2,987.25",3.6732,284.893392 +2018-06-03,12.15,12.3,12.35,12.1,960860.0,-1.22,FAB,12.3,1.23,12.170000000000002,12.07,1.2644922257144642e-05,"2,987.25",3.6732,284.893392 +2018-06-04,7.19,7.1,7.19,7.09,1210000.0,1.41,ADCB,7.09,0.85,7.080000000000001,7.061,5.942148760330578e-06,"3,034.64",3.673,275.84229999999997 +2018-06-04,5.24,5.21,5.27,5.17,13190000.0,0.58,DIB,5.21,2.76,5.0200000000000005,4.891,3.9727065959059893e-07,"3,034.64",3.673,275.84229999999997 +2018-06-04,9.641,9.641,9.641,9.641,201210.0,0.0,ENBD,9.641,0.0,9.6604,9.8168,4.791511356294419e-05,"3,034.64",3.673,275.84229999999997 +2018-06-04,12.05,12.2,12.2,12.05,12050000.0,-0.82,FAB,12.15,-1.22,12.17,12.135,1e-06,"3,034.64",3.673,275.84229999999997 +2018-06-05,7.2,7.15,7.2,7.15,3410000.0,0.14,ADCB,7.19,1.41,7.101999999999999,7.090999999999999,2.1114369501466276e-06,"3,044.77",3.6732,275.967516 +2018-06-05,5.18,5.24,5.26,5.17,5660000.0,-1.15,DIB,5.24,0.58,5.098000000000001,4.931,9.151943462897526e-07,"3,044.77",3.6732,275.967516 +2018-06-05,9.593,9.641,9.641,9.593,853000.0,-0.5,ENBD,9.641,0.0,9.6218,9.8245,1.1246189917936694e-05,"3,044.77",3.6732,275.967516 +2018-06-05,12.25,12.05,12.25,12.05,1530000.0,1.66,FAB,12.05,-0.82,12.180000000000001,12.184999999999999,8.006535947712418e-06,"3,044.77",3.6732,275.967516 +2018-06-06,7.3,7.2,7.3,7.2,2980000.0,1.39,ADCB,7.2,0.14,7.162000000000001,7.116,2.449664429530201e-06,"3,055.74",3.6732,275.343072 +2018-06-06,5.18,5.15,5.18,5.13,3820000.0,0.0,DIB,5.18,-1.15,5.176,4.973000000000001,1.3560209424083768e-06,"3,055.74",3.6732,275.343072 +2018-06-06,9.738,9.69,9.738,9.69,649590.0,1.51,ENBD,9.593,-0.5,9.6508,9.7667,1.4990994319493834e-05,"3,055.74",3.6732,275.343072 +2018-06-06,12.3,12.4,12.5,12.25,3100000.0,0.41,FAB,12.25,1.66,12.209999999999999,12.190000000000001,3.967741935483871e-06,"3,055.74",3.6732,275.343072 +2018-06-07,7.37,7.28,7.37,7.28,3510000.0,0.96,ADCB,7.3,1.39,7.2299999999999995,7.1370000000000005,2.0997150997150998e-06,"3,041.72",3.6732,282.762936 +2018-06-07,5.07,5.17,5.17,5.06,3060000.0,-2.12,DIB,5.18,0.0,5.176,5.002,1.6568627450980392e-06,"3,041.72",3.6732,282.762936 +2018-06-07,9.738,9.641,9.738,9.593,400460.0,0.0,ENBD,9.738,1.51,9.6702,9.728100000000001,2.4317035409279327e-05,"3,041.72",3.6732,282.762936 +2018-06-07,12.3,12.3,12.3,12.2,2500000.0,0.0,FAB,12.3,0.41,12.21,12.18,4.92e-06,"3,041.72",3.6732,282.762936 +2018-06-10,7.48,7.39,7.48,7.37,2930000.0,1.49,ADCB,7.37,0.96,7.308,7.18,2.5529010238907853e-06,"3,054.45",3.6732,282.762936 +2018-06-10,5.13,5.09,5.13,5.09,2270000.0,1.18,DIB,5.07,-2.12,5.16,5.04,2.259911894273128e-06,"3,054.45",3.6732,282.762936 +2018-06-10,9.641,9.641,9.641,9.641,1090000.0,-1.0,ENBD,9.738,0.0,9.6702,9.6943,8.844954128440368e-06,"3,054.45",3.6732,282.762936 +2018-06-10,12.4,12.3,12.4,12.3,835230.0,0.81,FAB,12.3,0.0,12.260000000000002,12.215,1.4846210025980868e-05,"3,054.45",3.6732,282.762936 +2018-06-11,7.5,7.47,7.5,7.37,1970000.0,0.27,ADCB,7.48,1.49,7.37,7.225,3.8071065989847715e-06,"3,097.38",3.6732,279.861108 +2018-06-11,5.19,5.13,5.19,5.13,5510000.0,1.17,DIB,5.13,1.18,5.15,5.084999999999999,9.41923774954628e-07,"3,097.38",3.6732,279.861108 +2018-06-11,9.641,9.738,9.738,9.641,1920000.0,0.0,ENBD,9.641,-1.0,9.6702,9.6653,5.0213541666666665e-06,"3,097.38",3.6732,279.861108 +2018-06-11,12.6,12.4,12.7,12.4,3780000.0,1.61,FAB,12.4,0.81,12.370000000000001,12.27,3.3333333333333333e-06,"3,097.38",3.6732,279.861108 +2018-06-12,7.64,7.45,7.68,7.45,4410000.0,1.87,ADCB,7.5,0.27,7.458,7.279999999999999,1.7324263038548751e-06,"3,078.96",3.6732,277.87758 +2018-06-12,5.18,5.18,5.2,5.16,4250000.0,-0.19,DIB,5.19,1.17,5.15,5.124,1.2188235294117647e-06,"3,078.96",3.6732,277.87758 +2018-06-12,9.641,9.641,9.641,9.641,1710000.0,0.0,ENBD,9.641,0.0,9.6798,9.6508,5.638011695906433e-06,"3,078.96",3.6732,277.87758 +2018-06-12,12.7,12.55,12.7,12.55,2640000.0,0.79,FAB,12.6,1.61,12.459999999999999,12.32,4.81060606060606e-06,"3,078.96",3.6732,277.87758 +2018-06-13,7.5,7.6,7.6,7.47,3360000.0,-1.83,ADCB,7.64,1.87,7.498,7.33,2.2321428571428573e-06,"3,051.14",3.6732,280.926336 +2018-06-13,5.1,5.17,5.22,5.1,5340000.0,-1.54,DIB,5.18,-0.19,5.134,5.154999999999999,9.55056179775281e-07,"3,051.14",3.6732,280.926336 +2018-06-13,9.641,9.641,9.641,9.641,363020.0,0.0,ENBD,9.641,0.0,9.6604,9.6556,2.6557765412373975e-05,"3,051.14",3.6732,280.926336 +2018-06-13,12.25,12.6,12.6,12.25,1650000.0,-3.54,FAB,12.7,0.79,12.45,12.330000000000002,7.424242424242424e-06,"3,051.14",3.6732,280.926336 +2018-06-14,7.43,7.47,7.57,7.43,3540000.0,-0.93,ADCB,7.5,-1.83,7.51,7.37,2.098870056497175e-06,"3,038.23",3.6732,277.767384 +2018-06-14,5.1,5.11,5.11,5.04,16290000.0,0.0,DIB,5.1,-1.54,5.14,5.1579999999999995,3.1307550644567215e-07,"3,038.23",3.6732,277.767384 +2018-06-14,9.641,9.641,9.641,9.641,878020.0,0.0,ENBD,9.641,0.0,9.641,9.6556,1.098038769048541e-05,"3,038.23",3.6732,277.767384 +2018-06-14,12.65,12.45,12.65,12.4,3160000.0,3.27,FAB,12.25,-3.54,12.52,12.364999999999998,4.003164556962025e-06,"3,038.23",3.6732,277.767384 +2018-06-18,7.28,7.36,7.5,7.28,2080000.0,-2.02,ADCB,7.43,-0.93,7.470000000000001,7.389,3.5e-06,"2,982.58",3.6732,275.269608 +2018-06-18,5.04,5.08,5.1,5.04,5810000.0,-1.18,DIB,5.1,0.0,5.122,5.141,8.674698795180723e-07,"2,982.58",3.6732,275.269608 +2018-06-18,9.641,9.641,9.641,9.641,2300000.0,0.0,ENBD,9.641,0.0,9.641,9.6556,4.191739130434782e-06,"2,982.58",3.6732,275.269608 +2018-06-18,12.2,12.5,12.5,12.2,1890000.0,-3.56,FAB,12.65,3.27,12.48,12.370000000000001,6.4550264550264545e-06,"2,982.58",3.6732,275.269608 +2018-06-19,7.22,7.23,7.25,7.22,2290000.0,-0.82,ADCB,7.28,-2.02,7.414,7.392,3.152838427947598e-06,"2,939.33",3.6732,274.167648 +2018-06-19,5.0,5.05,5.07,4.97,8480000.0,-0.79,DIB,5.04,-1.18,5.084,5.117,5.89622641509434e-07,"2,939.33",3.6732,274.167648 +2018-06-19,9.545,9.632,9.632,9.497,161800.0,-1.0,ENBD,9.641,0.0,9.6218,9.645999999999999,5.8992583436341164e-05,"2,939.33",3.6732,274.167648 +2018-06-19,12.1,12.15,12.2,11.95,6090000.0,-0.82,FAB,12.2,-3.56,12.379999999999999,12.375,1.986863711001642e-06,"2,939.33",3.6732,274.167648 +2018-06-20,7.21,7.21,7.25,7.21,3190000.0,-0.14,ADCB,7.22,-0.82,7.328,7.392999999999999,2.2601880877742945e-06,"2,922.57",3.6732,273.028956 +2018-06-20,4.94,4.96,5.0,4.9,5780000.0,-1.2,DIB,5.0,-0.79,5.036,5.092999999999999,8.546712802768167e-07,"2,922.57",3.6732,273.028956 +2018-06-20,9.593,9.545,9.593,9.545,257840.0,0.5,ENBD,9.545,-1.0,9.612200000000001,9.645999999999999,3.7205243561898853e-05,"2,922.57",3.6732,273.028956 +2018-06-20,11.95,12.05,12.1,11.9,2360000.0,-1.24,FAB,12.1,-0.82,12.23,12.345,5.063559322033898e-06,"2,922.57",3.6732,273.028956 +2018-06-21,7.2,7.2,7.24,7.18,3290000.0,-0.14,ADCB,7.21,-0.14,7.267999999999999,7.383,2.1884498480243163e-06,"2,928.17",3.6732,267.40896 +2018-06-21,5.01,4.96,5.03,4.89,7360000.0,1.42,DIB,4.94,-1.2,5.017999999999999,5.0760000000000005,6.807065217391304e-07,"2,928.17",3.6732,267.40896 +2018-06-21,9.545,9.545,9.545,9.487,678280.0,-0.5,ENBD,9.593,0.5,9.593,9.6267,1.4072359497552632e-05,"2,928.17",3.6732,267.40896 +2018-06-21,11.95,11.9,12.0,11.8,2910000.0,0.0,FAB,11.95,-1.24,12.17,12.309999999999999,4.106529209621993e-06,"2,928.17",3.6732,267.40896 +2018-06-24,7.19,7.19,7.21,7.19,101770.0,-0.14,ADCB,7.2,-0.14,7.220000000000001,7.364999999999999,7.06495037830402e-05,"2,929.06",3.6732,267.40896 +2018-06-24,5.02,4.99,5.02,4.98,3060000.0,0.2,DIB,5.01,1.42,5.002,5.071,1.6405228758169934e-06,"2,929.06",3.6732,267.40896 +2018-06-24,9.545,9.545,9.545,9.545,62230.0,0.0,ENBD,9.545,-0.5,9.5738,9.6074,0.00015338261288767475,"2,929.06",3.6732,267.40896 +2018-06-24,12.05,11.95,12.1,11.95,430480.0,0.84,FAB,11.95,0.0,12.05,12.285,2.7992008920275043e-05,"2,929.06",3.6732,267.40896 +2018-06-25,7.2,7.18,7.23,7.18,1730000.0,0.14,ADCB,7.19,-0.14,7.204000000000001,7.337000000000001,4.161849710982659e-06,"2,867.85",3.6729,273.814695 +2018-06-25,4.92,4.97,4.99,4.92,3680000.0,-1.99,DIB,5.02,0.2,4.978,5.05,1.3369565217391305e-06,"2,867.85",3.6729,273.814695 +2018-06-25,9.449,9.526,9.526,9.449,534390.0,-1.01,ENBD,9.545,0.0,9.5354,9.5882,1.7681842848855703e-05,"2,867.85",3.6729,273.814695 +2018-06-25,12.0,12.05,12.2,12.0,1690000.0,-0.41,FAB,12.05,0.84,12.01,12.245,7.100591715976332e-06,"2,867.85",3.6729,273.814695 +2018-06-26,7.18,7.2,7.2,7.18,3520000.0,-0.28,ADCB,7.2,0.14,7.196000000000001,7.3050000000000015,2.039772727272727e-06,"2,836.01",3.6728,279.646992 +2018-06-26,4.9,4.93,4.94,4.9,4280000.0,-0.41,DIB,4.92,-1.99,4.958,5.021,1.1448598130841123e-06,"2,836.01",3.6728,279.646992 +2018-06-26,9.42,9.41,9.42,9.381,1540000.0,-0.31,ENBD,9.449,-1.01,9.5104,9.5661,6.1168831168831165e-06,"2,836.01",3.6728,279.646992 +2018-06-26,12.2,12.0,12.2,11.95,2630000.0,1.67,FAB,12.0,-0.41,12.03,12.205,4.638783269961977e-06,"2,836.01",3.6728,279.646992 +2018-06-27,7.11,7.18,7.18,7.1,3560000.0,-0.97,ADCB,7.18,-0.28,7.176,7.252000000000001,1.9971910112359552e-06,"2,814.89",3.673,284.51058 +2018-06-27,4.88,4.92,4.92,4.88,7430000.0,-0.41,DIB,4.9,-0.41,4.946,4.9910000000000005,6.567967698519515e-07,"2,814.89",3.673,284.51058 +2018-06-27,9.352,9.42,9.42,9.352,532370.0,-0.72,ENBD,9.42,-0.31,9.462200000000001,9.537200000000002,1.756672990589252e-05,"2,814.89",3.673,284.51058 +2018-06-27,12.1,12.1,12.2,12.1,2990000.0,-0.82,FAB,12.2,1.67,12.06,12.145,4.046822742474917e-06,"2,814.89",3.673,284.51058 +2018-06-28,7.06,7.11,7.15,7.05,1660000.0,-0.7,ADCB,7.11,-0.97,7.147999999999999,7.208000000000001,4.2530120481927706e-06,"2,821.00",3.6732,285.077052 +2018-06-28,4.87,4.89,4.98,4.85,5700000.0,-0.2,DIB,4.88,-0.41,4.917999999999999,4.968,8.543859649122807e-07,"2,821.00",3.6732,285.077052 +2018-06-28,9.439,9.439,9.439,9.439,45930.0,0.93,ENBD,9.352,-0.72,9.440999999999999,9.517,0.00020550838232092316,"2,821.00",3.6732,285.077052 +2018-06-28,12.15,12.1,12.25,12.1,1020000.0,0.41,FAB,12.1,-0.82,12.1,12.135,1.1911764705882354e-05,"2,821.00",3.6732,285.077052 +2018-07-01,7.15,7.06,7.17,7.06,367880.0,1.27,ADCB,7.06,-0.7,7.140000000000001,7.18,1.9435685549635753e-05,"2,864.42",3.6732,285.077052 +2018-07-01,4.98,4.89,5.0,4.88,2620000.0,2.26,DIB,4.87,-0.2,4.910000000000001,4.956,1.900763358778626e-06,"2,864.42",3.6732,285.077052 +2018-07-01,9.42,9.41,9.42,9.352,240160.0,-0.2,ENBD,9.439,0.93,9.416,9.4949,3.9223850766155896e-05,"2,864.42",3.6732,285.077052 +2018-07-01,12.35,12.2,12.35,12.2,597810.0,1.65,FAB,12.15,0.41,12.16,12.105,2.0658737726033356e-05,"2,864.42",3.6732,285.077052 +2018-07-02,7.15,7.15,7.17,7.15,1230000.0,0.0,ADCB,7.15,1.27,7.13,7.167,5.813008130081301e-06,"2,829.16",3.6732,282.762936 +2018-07-02,4.91,4.98,5.0,4.91,3310000.0,-1.41,DIB,4.98,2.26,4.9079999999999995,4.943,1.4833836858006042e-06,"2,829.16",3.6732,282.762936 +2018-07-02,9.41,9.41,9.41,9.41,82980.0,-0.11,ENBD,9.42,-0.2,9.4082,9.4718,0.00011340081947457219,"2,829.16",3.6732,282.762936 +2018-07-02,12.1,12.35,12.35,12.05,1900000.0,-2.02,FAB,12.35,1.65,12.179999999999998,12.095,6.368421052631579e-06,"2,829.16",3.6732,282.762936 +2018-07-03,7.05,7.12,7.12,7.05,954640.0,-1.4,ADCB,7.15,0.0,7.103999999999999,7.15,7.384982820749182e-06,"2,838.53",3.6732,284.34241199999997 +2018-07-03,4.93,4.93,4.96,4.92,1060000.0,0.41,DIB,4.91,-1.41,4.914,4.936,4.6509433962264145e-06,"2,838.53",3.6732,284.34241199999997 +2018-07-03,9.545,9.42,9.641,9.42,802770.0,1.43,ENBD,9.41,-0.11,9.4332,9.4718,1.189008059593657e-05,"2,838.53",3.6732,284.34241199999997 +2018-07-03,12.1,12.2,12.2,12.1,1070000.0,0.0,FAB,12.1,-2.02,12.16,12.094999999999999,1.130841121495327e-05,"2,838.53",3.6732,284.34241199999997 +2018-07-04,7.1,7.07,7.1,7.05,862050.0,0.71,ADCB,7.05,-1.4,7.101999999999999,7.139,8.236181195986311e-06,"2,861.16",3.6732,286.105548 +2018-07-04,4.97,4.94,4.98,4.94,788400.0,0.81,DIB,4.93,0.41,4.932,4.939,6.303906646372399e-06,"2,861.16",3.6732,286.105548 +2018-07-04,9.641,9.641,9.641,9.593,5820000.0,1.01,ENBD,9.545,1.43,9.491,9.476600000000001,1.6565292096219931e-06,"2,861.16",3.6732,286.105548 +2018-07-04,12.15,12.15,12.2,12.15,1940000.0,0.41,FAB,12.1,0.0,12.169999999999998,12.115,6.262886597938144e-06,"2,861.16",3.6732,286.105548 +2018-07-05,7.04,7.06,7.07,7.03,1370000.0,-0.85,ADCB,7.1,0.71,7.098000000000001,7.123,5.138686131386861e-06,"2,880.42",3.6732,283.20372 +2018-07-05,4.98,4.96,4.98,4.95,1960000.0,0.2,DIB,4.97,0.81,4.954,4.936,2.5408163265306124e-06,"2,880.42",3.6732,283.20372 +2018-07-05,9.641,9.593,9.641,9.593,44080.0,0.0,ENBD,9.641,1.01,9.531400000000001,9.4862,0.00021871597096188747,"2,880.42",3.6732,283.20372 +2018-07-05,12.25,12.15,12.25,12.15,293210.0,0.82,FAB,12.15,0.41,12.190000000000001,12.145,4.177892977729273e-05,"2,880.42",3.6732,283.20372 +2018-07-08,7.02,7.06,7.06,7.01,1050000.0,-0.28,ADCB,7.04,-0.85,7.072,7.106,6.685714285714285e-06,"2,885.35",3.6732,283.20372 +2018-07-08,5.03,4.97,5.03,4.97,3940000.0,1.0,DIB,4.98,0.2,4.964,4.937,1.2766497461928936e-06,"2,885.35",3.6732,283.20372 +2018-07-08,9.641,9.4,9.641,9.352,688030.0,0.0,ENBD,9.641,0.0,9.5756,9.4958,1.4012470386465707e-05,"2,885.35",3.6732,283.20372 +2018-07-08,12.25,12.25,12.25,12.1,1310000.0,0.0,FAB,12.25,0.82,12.169999999999998,12.165000000000001,9.351145038167939e-06,"2,885.35",3.6732,283.20372 +2018-07-09,7.02,7.05,7.06,7.02,1680000.0,0.0,ADCB,7.02,-0.28,7.045999999999999,7.087999999999999,4.178571428571428e-06,"2,875.32",3.6732,285.95862 +2018-07-09,5.0,5.0,5.03,4.98,2570000.0,-0.6,DIB,5.03,1.0,4.982000000000001,4.945,1.9455252918287936e-06,"2,875.32",3.6732,285.95862 +2018-07-09,9.641,9.641,9.641,9.641,887560.0,0.0,ENBD,9.641,0.0,9.621799999999999,9.515,1.0862364234530624e-05,"2,875.32",3.6732,285.95862 +2018-07-09,12.2,12.15,12.2,12.15,954750.0,-0.41,FAB,12.25,0.0,12.190000000000001,12.184999999999999,1.277821419219691e-05,"2,875.32",3.6732,285.95862 +2018-07-10,7.15,7.1,7.15,7.08,1580000.0,1.85,ADCB,7.02,0.0,7.066,7.084999999999999,4.525316455696202e-06,"2,895.64",3.6732,288.786984 +2018-07-10,4.96,5.0,5.0,4.96,3470000.0,-0.8,DIB,5.0,-0.6,4.988,4.9510000000000005,1.4293948126801152e-06,"2,895.64",3.6732,288.786984 +2018-07-10,9.69,9.641,9.69,9.641,575970.0,0.51,ENBD,9.641,0.0,9.6508,9.542,1.6823792905880515e-05,"2,895.64",3.6732,288.786984 +2018-07-10,12.4,12.2,12.4,12.15,4520000.0,1.64,FAB,12.2,-0.41,12.25,12.205,2.743362831858407e-06,"2,895.64",3.6732,288.786984 +2018-07-11,7.14,7.1,7.14,7.1,927220.0,-0.14,ADCB,7.15,1.85,7.074,7.087999999999999,7.700437868035634e-06,"2,892.43",3.6732,269.355756 +2018-07-11,4.99,4.97,5.03,4.96,3050000.0,0.6,DIB,4.96,-0.8,4.992,4.962,1.636065573770492e-06,"2,892.43",3.6732,269.355756 +2018-07-11,9.641,9.69,9.69,9.641,220920.0,-0.51,ENBD,9.69,0.51,9.6508,9.5709,4.364023175810248e-05,"2,892.43",3.6732,269.355756 +2018-07-11,12.55,12.4,12.55,12.35,1700000.0,1.21,FAB,12.4,1.64,12.33,12.25,7.382352941176471e-06,"2,892.43",3.6732,269.355756 +2018-07-12,7.1,7.15,7.15,7.1,3130000.0,-0.56,ADCB,7.14,-0.14,7.086,7.0920000000000005,2.2683706070287538e-06,"2,884.22",3.6729,273.41067599999997 +2018-07-12,4.97,4.98,4.99,4.94,3560000.0,-0.4,DIB,4.99,0.6,4.99,4.9719999999999995,1.396067415730337e-06,"2,884.22",3.6729,273.41067599999997 +2018-07-12,9.738,9.738,9.738,9.69,141970.0,1.01,ENBD,9.641,-0.51,9.6702,9.6008,6.859195604705219e-05,"2,884.22",3.6729,273.41067599999997 +2018-07-12,12.55,12.55,12.6,12.5,2090000.0,0.0,FAB,12.55,1.21,12.39,12.290000000000001,6.0047846889952155e-06,"2,884.22",3.6729,273.41067599999997 +2018-07-15,7.15,7.1,7.15,7.1,328540.0,0.7,ADCB,7.1,-0.56,7.111999999999999,7.0920000000000005,2.1762951238814147e-05,"2,900.16",3.6729,273.41067599999997 +2018-07-15,4.99,4.96,5.0,4.96,2360000.0,0.4,DIB,4.97,-0.4,4.982000000000001,4.973,2.114406779661017e-06,"2,900.16",3.6729,273.41067599999997 +2018-07-15,12.6,12.55,12.6,12.5,1730000.0,0.4,FAB,12.55,0.0,12.46,12.315000000000001,7.283236994219653e-06,"2,900.16",3.6729,273.41067599999997 +2018-07-16,7.1,7.1,7.15,7.04,2510000.0,-0.7,ADCB,7.15,0.7,7.128,7.086999999999999,2.828685258964143e-06,"2,919.46",3.6732,263.809224 +2018-07-16,5.0,5.0,5.01,4.97,2270000.0,0.2,DIB,4.99,0.4,4.982000000000001,4.982,2.2026431718061673e-06,"2,919.46",3.6732,263.809224 +2018-07-16,9.738,9.641,9.738,9.641,55490.0,0.0,ENBD,9.738,1.01,9.6896,9.6326,0.00017549107947377904,"2,919.46",3.6732,263.809224 +2018-07-16,12.85,12.6,12.85,12.6,2750000.0,1.98,FAB,12.6,0.4,12.59,12.389999999999999,4.672727272727273e-06,"2,919.46",3.6732,263.809224 +2018-07-17,7.1,7.04,7.1,7.04,1800000.0,0.0,ADCB,7.1,-0.7,7.117999999999999,7.0920000000000005,3.944444444444444e-06,"2,913.14",3.6732,265.351968 +2018-07-17,4.98,5.0,5.0,4.93,3620000.0,-0.4,DIB,5.0,0.2,4.986,4.987,1.3756906077348067e-06,"2,913.14",3.6732,265.351968 +2018-07-17,9.738,9.738,9.738,9.738,253490.0,0.0,ENBD,9.738,0.0,9.709,9.6654,3.841571659631543e-05,"2,913.14",3.6732,265.351968 +2018-07-17,12.85,12.75,12.85,12.7,3550000.0,0.0,FAB,12.85,1.98,12.680000000000001,12.465,3.619718309859155e-06,"2,913.14",3.6732,265.351968 +2018-07-18,7.05,7.07,7.1,7.05,1050000.0,-0.7,ADCB,7.1,0.0,7.1,7.086999999999999,6.714285714285714e-06,"2,931.90",3.6732,268.10686799999996 +2018-07-18,4.96,4.98,5.0,4.93,4390000.0,-0.4,DIB,4.98,-0.4,4.9799999999999995,4.986000000000001,1.1298405466970387e-06,"2,931.90",3.6732,268.10686799999996 +2018-07-18,9.931,9.786,9.931,9.738,2010000.0,1.98,ENBD,9.738,0.0,9.7572,9.703999999999999,4.940796019900497e-06,"2,931.90",3.6732,268.10686799999996 +2018-07-18,12.95,12.7,12.95,12.7,3770000.0,0.78,FAB,12.85,0.0,12.76,12.544999999999998,3.435013262599469e-06,"2,931.90",3.6732,268.10686799999996 +2018-07-19,7.05,7.07,7.1,7.04,2130000.0,0.0,ADCB,7.05,-0.7,7.090000000000001,7.087999999999999,3.3098591549295773e-06,"2,926.04",3.6732,266.931444 +2018-07-19,4.97,4.96,5.0,4.96,8300000.0,0.2,DIB,4.96,-0.4,4.9799999999999995,4.985,5.987951807228916e-07,"2,926.04",3.6732,266.931444 +2018-07-19,9.979,9.882,9.979,9.882,1900000.0,0.48,ENBD,9.931,1.98,9.8248,9.737799999999998,5.252105263157894e-06,"2,926.04",3.6732,266.931444 +2018-07-19,13.15,12.95,13.15,12.9,2220000.0,1.54,FAB,12.95,0.78,12.88,12.635,5.923423423423424e-06,"2,926.04",3.6732,266.931444 +2018-07-22,7.1,7.1,7.1,7.1,18290.0,0.71,ADCB,7.05,0.0,7.08,7.095999999999999,0.0003881902679059595,"2,921.35",3.6732,266.931444 +2018-07-22,4.96,4.99,5.0,4.93,1410000.0,-0.2,DIB,4.97,0.2,4.973999999999999,4.978,3.5177304964539007e-06,"2,921.35",3.6732,266.931444 +2018-07-22,13.15,13.2,13.2,13.1,443980.0,0.0,FAB,13.15,1.54,12.99,12.725,2.9618451281589263e-05,"2,921.35",3.6732,266.931444 +2018-07-23,7.1,7.1,7.13,7.06,2060000.0,0.0,ADCB,7.1,0.71,7.08,7.103999999999999,3.4466019417475726e-06,"2,932.04",3.6732,269.53941599999996 +2018-07-23,4.95,4.96,4.97,4.93,2840000.0,-0.2,DIB,4.96,-0.2,4.964,4.973,1.7429577464788734e-06,"2,932.04",3.6732,269.53941599999996 +2018-07-23,9.979,9.979,9.979,9.882,176320.0,0.0,ENBD,9.979,0.48,9.873,9.7716,5.659596188747731e-05,"2,932.04",3.6732,269.53941599999996 +2018-07-23,13.15,13.15,13.25,13.05,1780000.0,0.0,FAB,13.15,0.0,13.05,12.820000000000002,7.387640449438202e-06,"2,932.04",3.6732,269.53941599999996 +2018-07-24,7.07,7.08,7.13,7.07,866160.0,-0.42,ADCB,7.1,0.0,7.074,7.095999999999999,8.162464209845757e-06,"2,925.74",3.6732,271.08216 +2018-07-24,4.93,4.95,4.96,4.93,2500000.0,-0.4,DIB,4.95,-0.2,4.954000000000001,4.97,1.972e-06,"2,925.74",3.6732,271.08216 +2018-07-24,9.931,9.931,9.931,9.931,11110.0,-0.48,ENBD,9.979,0.0,9.911599999999998,9.8006,0.0008938793879387938,"2,925.74",3.6732,271.08216 +2018-07-24,13.25,13.05,13.25,13.0,1630000.0,0.76,FAB,13.15,0.0,13.13,12.905000000000001,8.128834355828221e-06,"2,925.74",3.6732,271.08216 +2018-07-25,7.08,7.1,7.12,7.08,2050000.0,0.14,ADCB,7.07,-0.42,7.08,7.089999999999999,3.453658536585366e-06,"2,944.67",3.6732,273.322812 +2018-07-25,4.95,4.95,4.98,4.95,4440000.0,0.41,DIB,4.93,-0.4,4.952,4.966,1.1148648648648648e-06,"2,944.67",3.6732,273.322812 +2018-07-25,10.172,10.027,10.172,10.027,1280000.0,2.43,ENBD,9.931,-0.48,9.9984,9.8537,7.946875e-06,"2,944.67",3.6732,273.322812 +2018-07-25,13.6,13.35,13.75,13.25,6330000.0,2.64,FAB,13.25,0.76,13.26,13.01,2.1484992101105845e-06,"2,944.67",3.6732,273.322812 +2018-07-26,4.97,4.95,4.99,4.95,3130000.0,0.4,DIB,4.95,0.41,4.952,4.965999999999999,1.5878594249201277e-06,"2,948.80",3.6732,275.930784 +2018-07-26,10.172,10.172,10.22,10.124,873500.0,0.0,ENBD,10.172,2.43,10.046600000000002,9.9019,1.1645105895821408e-05,"2,948.80",3.6732,275.930784 +2018-07-26,13.6,13.5,13.6,13.45,3990000.0,0.0,FAB,13.6,2.64,13.35,13.115,3.408521303258145e-06,"2,948.80",3.6732,275.930784 +2018-07-29,7.15,7.05,7.15,7.05,1660000.0,0.99,ADCB,7.08,0.14,7.1,7.095000000000001,4.307228915662651e-06,"2,941.81",3.6732,275.930784 +2018-07-29,5.01,4.98,5.03,4.97,3570000.0,0.8,DIB,4.97,0.4,4.962000000000001,4.968,1.403361344537815e-06,"2,941.81",3.6732,275.930784 +2018-07-29,10.172,10.172,10.172,10.124,295460.0,0.0,ENBD,10.172,0.0,10.0852,9.955,3.4427672104514995e-05,"2,941.81",3.6732,275.930784 +2018-07-29,13.5,13.6,13.6,13.45,2000000.0,-0.74,FAB,13.6,0.0,13.419999999999998,13.205000000000002,6.75e-06,"2,941.81",3.6732,275.930784 +2018-07-30,7.12,7.1,7.15,7.06,1430000.0,-0.42,ADCB,7.15,0.99,7.103999999999999,7.0920000000000005,4.979020979020979e-06,"2,965.51",3.6732,277.51026 +2018-07-30,5.08,5.03,5.09,5.0,7120000.0,1.4,DIB,5.01,0.8,4.9879999999999995,4.976000000000001,7.134831460674158e-07,"2,965.51",3.6732,277.51026 +2018-07-30,10.22,10.124,10.22,10.124,1050000.0,0.47,ENBD,10.172,0.0,10.1334,10.0032,9.733333333333334e-06,"2,965.51",3.6732,277.51026 +2018-07-30,13.6,13.45,13.6,13.4,3340000.0,0.74,FAB,13.5,-0.74,13.51,13.280000000000001,4.07185628742515e-06,"2,965.51",3.6732,277.51026 +2018-07-31,7.08,7.12,7.13,7.05,1640000.0,-0.56,ADCB,7.12,-0.42,7.1,7.089999999999999,4.317073170731707e-06,"2,955.95",3.6732,272.588172 +2018-07-31,5.03,5.06,5.09,5.03,4490000.0,-0.98,DIB,5.08,1.4,5.008,4.981,1.1202672605790647e-06,"2,955.95",3.6732,272.588172 +2018-07-31,10.172,10.172,10.22,10.172,996030.0,-0.47,ENBD,10.22,0.47,10.181600000000001,10.046600000000002,1.021254379888156e-05,"2,955.95",3.6732,272.588172 +2018-07-31,13.6,13.5,13.6,13.5,5330000.0,0.0,FAB,13.6,0.74,13.579999999999998,13.354999999999999,2.551594746716698e-06,"2,955.95",3.6732,272.588172 +2018-08-01,7.17,7.14,7.17,7.09,2130000.0,1.27,ADCB,7.08,-0.56,7.12,7.0969999999999995,3.3661971830985914e-06,"2,978.54",3.6732,266.931444 +2018-08-01,5.09,5.05,5.1,5.03,4200000.0,1.19,DIB,5.03,-0.98,5.036,4.994,1.2119047619047618e-06,"2,978.54",3.6732,266.931444 +2018-08-01,10.22,10.172,10.22,10.172,575640.0,0.47,ENBD,10.172,-0.47,10.1912,10.094800000000001,1.7754151900493363e-05,"2,978.54",3.6732,266.931444 +2018-08-01,13.6,13.6,13.65,13.5,2070000.0,0.0,FAB,13.6,0.0,13.580000000000002,13.420000000000002,6.570048309178744e-06,"2,978.54",3.6732,266.931444 +2018-08-02,7.18,7.17,7.18,7.15,658740.0,0.14,ADCB,7.17,1.27,7.140000000000001,7.109999999999999,1.0899596198803776e-05,"2,973.94",3.6732,270.64137600000004 +2018-08-02,5.1,5.1,5.11,5.06,4400000.0,0.2,DIB,5.09,1.19,5.061999999999999,5.007,1.159090909090909e-06,"2,973.94",3.6732,270.64137600000004 +2018-08-02,10.172,10.172,10.172,10.027,467770.0,-0.47,ENBD,10.22,0.47,10.1912,10.1189,2.1745729738974285e-05,"2,973.94",3.6732,270.64137600000004 +2018-08-02,13.5,13.55,13.55,13.5,4250000.0,-0.74,FAB,13.6,0.0,13.559999999999999,13.455000000000002,3.176470588235294e-06,"2,973.94",3.6732,270.64137600000004 +2018-08-05,7.08,7.15,7.15,7.08,285690.0,-1.39,ADCB,7.18,0.14,7.126,7.1129999999999995,2.478210647905072e-05,"2,977.89",3.6732,270.64137600000004 +2018-08-05,5.09,5.1,5.11,5.08,858620.0,-0.2,DIB,5.1,0.2,5.077999999999999,5.02,5.928117211339126e-06,"2,977.89",3.6732,270.64137600000004 +2018-08-05,10.172,10.172,10.172,10.172,207440.0,0.0,ENBD,10.172,-0.47,10.1912,10.138200000000001,4.903586579251832e-05,"2,977.89",3.6732,270.64137600000004 +2018-08-05,13.55,13.5,13.55,13.5,612360.0,0.37,FAB,13.5,-0.74,13.569999999999999,13.495,2.212750669540793e-05,"2,977.89",3.6732,270.64137600000004 +2018-08-06,7.17,7.16,7.17,7.13,701650.0,1.27,ADCB,7.08,-1.39,7.136,7.12,1.0218770042043753e-05,"2,977.78",3.6732,272.073924 +2018-08-06,5.08,5.09,5.11,5.08,2700000.0,-0.2,DIB,5.09,-0.2,5.078,5.0329999999999995,1.8814814814814814e-06,"2,977.78",3.6732,272.073924 +2018-08-06,10.124,10.172,10.172,10.124,119300.0,-0.47,ENBD,10.172,0.0,10.172,10.152700000000001,8.486169321039397e-05,"2,977.78",3.6732,272.073924 +2018-08-06,14.0,13.55,14.1,13.55,5430000.0,3.32,FAB,13.55,0.37,13.65,13.580000000000002,2.578268876611418e-06,"2,977.78",3.6732,272.073924 +2018-08-07,7.12,7.17,7.18,7.12,1430000.0,-0.7,ADCB,7.17,1.27,7.144,7.122,4.979020979020979e-06,"2,951.07",3.6732,275.453268 +2018-08-07,5.06,5.08,5.09,5.0,6590000.0,-0.39,DIB,5.08,-0.2,5.084,5.046,7.678300455235204e-07,"2,951.07",3.6732,275.453268 +2018-08-07,10.027,10.124,10.124,10.027,482800.0,-0.96,ENBD,10.124,-0.47,10.143,10.162299999999998,2.0768434134217065e-05,"2,951.07",3.6732,275.453268 +2018-08-07,14.25,13.95,14.25,13.9,6790000.0,1.79,FAB,14.0,3.32,13.780000000000001,13.680000000000001,2.0986745213549336e-06,"2,951.07",3.6732,275.453268 +2018-08-08,7.15,7.15,7.15,7.14,808840.0,0.42,ADCB,7.12,-0.7,7.140000000000001,7.130000000000001,8.839819989120222e-06,"2,948.65",3.6732,266.821248 +2018-08-08,5.07,5.08,5.1,5.05,1170000.0,0.2,DIB,5.06,-0.39,5.08,5.058,4.333333333333334e-06,"2,948.65",3.6732,266.821248 +2018-08-08,9.931,10.027,10.027,9.882,647720.0,-0.96,ENBD,10.027,-0.96,10.0852,10.138200000000001,1.5332242326931387e-05,"2,948.65",3.6732,266.821248 +2018-08-08,14.35,14.25,14.5,14.25,10730000.0,0.7,FAB,14.25,1.79,13.930000000000001,13.754999999999999,1.337371854613234e-06,"2,948.65",3.6732,266.821248 +2018-08-09,7.04,7.15,7.15,7.04,1300000.0,-1.54,ADCB,7.15,0.42,7.112,7.126,5.415384615384615e-06,"2,920.11",3.6732,265.902948 +2018-08-09,5.01,5.08,5.08,5.01,2880000.0,-1.18,DIB,5.07,0.2,5.062,5.061999999999999,1.7395833333333333e-06,"2,920.11",3.6732,265.902948 +2018-08-09,9.641,9.834,9.834,9.641,4020000.0,-2.92,ENBD,9.931,-0.96,9.979000000000001,10.0851,2.3982587064676616e-06,"2,920.11",3.6732,265.902948 +2018-08-09,14.0,14.3,14.3,14.0,5010000.0,-2.44,FAB,14.35,0.7,14.030000000000001,13.794999999999998,2.7944111776447107e-06,"2,920.11",3.6732,265.902948 +2018-08-12,7.04,7.04,7.05,7.03,165110.0,0.0,ADCB,7.04,-1.54,7.104000000000001,7.115,4.263824117255163e-05,"2,889.45",3.6732,265.902948 +2018-08-12,5.02,5.01,5.02,5.0,1100000.0,0.2,DIB,5.01,-1.18,5.048,5.063000000000001,4.563636363636363e-06,"2,889.45",3.6732,265.902948 +2018-08-12,9.478,9.641,9.641,9.458,425800.0,-1.69,ENBD,9.641,-2.92,9.8402,10.0157,2.2259276655706903e-05,"2,889.45",3.6732,265.902948 +2018-08-12,13.85,14.0,14.05,13.85,209090.0,-1.07,FAB,14.0,-2.44,14.09,13.830000000000002,6.623941843225406e-05,"2,889.45",3.6732,265.902948 +2018-08-13,7.01,7.04,7.05,7.01,795340.0,-0.43,ADCB,7.04,0.0,7.072,7.103999999999999,8.813840621620942e-06,"2,847.14",3.6732,267.849744 +2018-08-13,5.0,5.02,5.02,4.99,4400000.0,-0.4,DIB,5.02,0.2,5.031999999999999,5.055,1.1363636363636364e-06,"2,847.14",3.6732,267.849744 +2018-08-13,9.044,9.4,9.4,9.015,3730000.0,-4.58,ENBD,9.478,-1.69,9.624199999999998,9.898100000000001,2.4246648793565683e-06,"2,847.14",3.6732,267.849744 +2018-08-13,13.7,13.85,14.1,13.6,4150000.0,-1.08,FAB,13.85,-1.07,14.030000000000001,13.84,3.301204819277108e-06,"2,847.14",3.6732,267.849744 +2018-08-14,7.01,7.04,7.04,7.01,683130.0,0.0,ADCB,7.01,-0.43,7.05,7.0969999999999995,1.026159003410771e-05,"2,840.89",3.6732,267.335496 +2018-08-14,5.01,5.0,5.02,5.0,2500000.0,0.2,DIB,5.0,-0.4,5.022,5.053,2.0039999999999998e-06,"2,840.89",3.6732,267.335496 +2018-08-14,8.87,9.15,9.159,8.87,2280000.0,-1.92,ENBD,9.044,-4.58,9.3928,9.767900000000001,3.890350877192982e-06,"2,840.89",3.6732,267.335496 +2018-08-14,13.8,13.7,13.85,13.7,2120000.0,0.73,FAB,13.7,-1.08,13.940000000000001,13.86,6.5094339622641515e-06,"2,840.89",3.6732,267.335496 +2018-08-15,7.01,7.03,7.03,7.01,584990.0,0.0,ADCB,7.01,0.0,7.022,7.081,1.198311082240722e-05,"2,817.98",3.6732,261.16452 +2018-08-15,5.06,5.01,5.06,5.0,893500.0,1.0,DIB,5.01,0.2,5.02,5.05,5.6631225517627305e-06,"2,817.98",3.6732,261.16452 +2018-08-15,8.668,9.015,9.015,8.668,3350000.0,-2.28,ENBD,8.87,-1.92,9.140199999999998,9.6127,2.587462686567164e-06,"2,817.98",3.6732,261.16452 +2018-08-15,14.15,13.8,14.15,13.75,1630000.0,2.54,FAB,13.8,0.73,13.9,13.915000000000001,8.680981595092025e-06,"2,817.98",3.6732,261.16452 +2018-08-16,7.0,7.01,7.01,7.0,1900000.0,-0.14,ADCB,7.01,0.0,7.014,7.063000000000001,3.6842105263157896e-06,"2,803.32",3.6732,263.5521 +2018-08-16,5.0,5.05,5.06,5.0,3040000.0,-1.19,DIB,5.06,1.0,5.017999999999999,5.04,1.6447368421052632e-06,"2,803.32",3.6732,263.5521 +2018-08-16,8.581,8.774,8.774,8.436,6730000.0,-1.0,ENBD,8.668,-2.28,8.9282,9.4536,1.275037147102526e-06,"2,803.32",3.6732,263.5521 +2018-08-16,14.25,14.15,14.25,14.0,7140000.0,0.71,FAB,14.15,2.54,13.95,13.99,1.995798319327731e-06,"2,803.32",3.6732,263.5521 +2018-08-19,7.0,7.01,7.01,7.0,285830.0,0.0,ADCB,7.0,-0.14,7.006,7.055,2.449008151698562e-05,"2,815.79",3.6732,263.5521 +2018-08-19,5.01,5.0,5.04,5.0,1160000.0,0.2,DIB,5.0,-1.19,5.016,5.032,4.318965517241379e-06,"2,815.79",3.6732,263.5521 +2018-08-19,8.774,8.812,8.918,8.774,254110.0,2.25,ENBD,8.581,-1.0,8.7874,9.3138,3.452835386250049e-05,"2,815.79",3.6732,263.5521 +2018-08-19,14.15,14.05,14.15,14.0,535220.0,-0.7,FAB,14.25,0.71,14.010000000000002,14.05,2.6437726542356416e-05,"2,815.79",3.6732,263.5521 +2018-08-26,7.16,7.01,7.16,7.01,131700.0,2.29,ADCB,7.0,0.0,7.036,7.053999999999999,5.4365983295368264e-05,"2,825.83",3.6732,263.5521 +2018-08-26,5.01,5.05,5.06,5.0,621530.0,0.0,DIB,5.01,0.2,5.017999999999999,5.025,8.06075330233456e-06,"2,825.83",3.6732,263.5521 +2018-08-26,8.947,8.87,9.159,8.87,1310000.0,1.97,ENBD,8.774,2.25,8.767999999999999,9.196099999999998,6.829770992366411e-06,"2,825.83",3.6732,263.5521 +2018-08-26,14.25,14.2,14.25,14.2,1670000.0,0.71,FAB,14.15,-0.7,14.12,14.075,8.532934131736528e-06,"2,825.83",3.6732,263.5521 +2018-08-27,7.06,7.14,7.14,7.06,2000000.0,-1.4,ADCB,7.16,2.29,7.045999999999999,7.048,3.5299999999999997e-06,"2,829.72",3.6732,280.9998 +2018-08-27,5.02,5.02,5.05,5.02,1870000.0,0.2,DIB,5.01,0.0,5.02,5.021,2.6844919786096255e-06,"2,829.72",3.6732,280.9998 +2018-08-27,9.159,8.494,9.159,8.494,1390000.0,2.37,ENBD,8.947,1.97,8.825800000000001,9.109300000000001,6.589208633093526e-06,"2,829.72",3.6732,280.9998 +2018-08-27,14.6,14.3,14.65,14.2,5630000.0,2.46,FAB,14.25,0.71,14.280000000000001,14.11,2.5932504440497336e-06,"2,829.72",3.6732,280.9998 +2018-08-28,7.05,7.1,7.1,7.05,1150000.0,-0.14,ADCB,7.06,-1.4,7.054,7.037999999999999,6.130434782608696e-06,"2,818.19",3.6732,280.228428 +2018-08-28,5.1,5.02,5.1,5.02,4740000.0,1.59,DIB,5.02,0.2,5.0280000000000005,5.023999999999999,1.0759493670886075e-06,"2,818.19",3.6732,280.228428 +2018-08-28,8.967,9.015,9.015,8.967,1230000.0,-2.1,ENBD,9.159,2.37,8.8856,9.012899999999998,7.290243902439025e-06,"2,818.19",3.6732,280.228428 +2018-08-28,14.65,14.6,14.65,14.55,1460000.0,0.34,FAB,14.6,2.46,14.38,14.14,1.0034246575342466e-05,"2,818.19",3.6732,280.228428 +2018-08-29,7.07,7.06,7.14,7.06,859340.0,0.28,ADCB,7.05,-0.14,7.0680000000000005,7.0409999999999995,8.227244164125957e-06,"2,832.05",3.6732,284.526072 +2018-08-29,5.11,5.1,5.13,5.1,4340000.0,0.2,DIB,5.1,1.59,5.05,5.034000000000001,1.1774193548387098e-06,"2,832.05",3.6732,284.526072 +2018-08-29,9.063,8.967,9.063,8.967,490510.0,1.07,ENBD,8.967,-2.1,8.982,8.9551,1.8476687529306233e-05,"2,832.05",3.6732,284.526072 +2018-08-29,14.7,14.65,14.75,14.65,4810000.0,0.34,FAB,14.65,0.34,14.469999999999999,14.209999999999999,3.056133056133056e-06,"2,832.05",3.6732,284.526072 +2018-08-30,7.1,7.15,7.15,7.1,2220000.0,0.42,ADCB,7.07,0.28,7.087999999999999,7.047,3.198198198198198e-06,"2,840.16",3.6732,286.583064 +2018-08-30,5.12,5.1,5.16,5.1,5360000.0,0.2,DIB,5.11,0.2,5.072,5.044,9.552238805970149e-07,"2,840.16",3.6732,286.583064 +2018-08-30,9.111,9.4,9.4,8.976,1170000.0,0.53,ENBD,9.063,1.07,9.0494,8.9184,7.787179487179488e-06,"2,840.16",3.6732,286.583064 +2018-08-30,14.8,14.8,15.2,14.7,10670000.0,0.68,FAB,14.7,0.34,14.6,14.305000000000001,1.387066541705717e-06,"2,840.16",3.6732,286.583064 +2018-09-02,7.05,7.1,7.12,7.05,809200.0,-0.7,ADCB,7.1,0.42,7.066,7.050999999999999,8.712308452792881e-06,"2,841.79",3.6732,286.583064 +2018-09-02,5.13,5.12,5.14,5.12,2310000.0,0.2,DIB,5.12,0.2,5.096,5.0569999999999995,2.2207792207792207e-06,"2,841.79",3.6732,286.583064 +2018-09-02,8.967,8.967,8.967,8.967,1530000.0,-1.58,ENBD,9.111,0.53,9.0534,8.9107,5.8607843137254905e-06,"2,841.79",3.6732,286.583064 +2018-09-02,14.58,14.58,14.8,14.5,1340000.0,-1.49,FAB,14.8,0.68,14.666,14.393,1.0880597014925373e-05,"2,841.79",3.6732,286.583064 +2018-09-03,7.09,7.1,7.1,7.05,1210000.0,0.57,ADCB,7.05,-0.7,7.072,7.059,5.859504132231405e-06,"2,829.58",3.6732,286.14228 +2018-09-03,5.14,5.13,5.14,5.1,1200000.0,0.19,DIB,5.13,0.2,5.12,5.069999999999999,4.283333333333333e-06,"2,829.58",3.6732,286.14228 +2018-09-03,8.86,8.967,8.967,8.822,1330000.0,-1.19,ENBD,8.967,-1.58,8.9936,8.909699999999999,6.661654135338345e-06,"2,829.58",3.6732,286.14228 +2018-09-03,14.56,14.4,14.56,14.4,2420000.0,-0.14,FAB,14.58,-1.49,14.657999999999998,14.469,6.016528925619835e-06,"2,829.58",3.6732,286.14228 +2018-09-04,8.0,8.15,8.15,7.91,10230000.0,12.83,ADCB,7.09,0.57,7.2620000000000005,7.1579999999999995,7.820136852394917e-07,"2,837.17",3.6732,286.14228 +2018-09-04,5.15,5.14,5.17,5.14,4170000.0,0.19,DIB,5.14,0.19,5.13,5.079,1.235011990407674e-06,"2,837.17",3.6732,286.14228 +2018-09-04,8.967,8.967,8.967,8.957,1000000.0,1.21,ENBD,8.86,-1.19,8.9936,8.9396,8.967e-06,"2,837.17",3.6732,286.14228 +2018-09-04,14.5,14.6,14.6,14.5,1890000.0,-0.41,FAB,14.56,-0.14,14.628,14.504,7.671957671957672e-06,"2,837.17",3.6732,286.14228 +2018-09-05,7.63,8.0,8.01,7.63,7970000.0,-4.62,ADCB,8.0,12.83,7.374,7.220999999999999,9.573400250941028e-07,"2,818.44",3.6732,282.46908 +2018-09-05,5.13,5.14,5.16,5.13,7420000.0,-0.39,DIB,5.15,0.19,5.134,5.092,6.913746630727763e-07,"2,818.44",3.6732,282.46908 +2018-09-05,8.87,8.967,8.967,8.87,293220.0,-1.08,ENBD,8.967,1.21,8.955,8.9685,3.0250323988813856e-05,"2,818.44",3.6732,282.46908 +2018-09-05,14.1,14.52,14.56,13.74,5300000.0,-2.76,FAB,14.5,-0.41,14.508,14.488999999999999,2.660377358490566e-06,"2,818.44",3.6732,282.46908 +2018-09-06,7.65,7.79,7.79,7.6,1730000.0,0.26,ADCB,7.63,-4.62,7.484,7.286,4.421965317919075e-06,"2,826.60",3.6732,279.71418 +2018-09-06,5.12,5.13,5.17,5.1,5410000.0,-0.19,DIB,5.13,-0.39,5.1339999999999995,5.103,9.463955637707948e-07,"2,826.60",3.6732,279.71418 +2018-09-06,8.87,8.822,8.918,8.774,1480000.0,0.0,ENBD,8.87,-1.08,8.9068,8.9781,5.993243243243242e-06,"2,826.60",3.6732,279.71418 +2018-09-06,14.16,14.1,14.3,13.92,2860000.0,0.43,FAB,14.1,-2.76,14.38,14.49,4.951048951048951e-06,"2,826.60",3.6732,279.71418 +2018-09-09,7.68,7.65,7.7,7.62,910370.0,0.39,ADCB,7.65,0.26,7.610000000000001,7.338000000000001,8.43613036457704e-06,"2,842.67",3.6732,279.71418 +2018-09-09,5.23,5.15,5.23,5.15,7680000.0,2.15,DIB,5.12,-0.19,5.154,5.125,6.809895833333334e-07,"2,842.67",3.6732,279.71418 +2018-09-09,8.918,8.909,8.918,8.909,472360.0,0.54,ENBD,8.87,0.0,8.897,8.975200000000001,1.887966804979253e-05,"2,842.67",3.6732,279.71418 +2018-09-09,14.24,14.16,14.26,14.0,1100000.0,0.56,FAB,14.16,0.43,14.312000000000001,14.488999999999999,1.2945454545454546e-05,"2,842.67",3.6732,279.71418 +2018-09-10,7.85,7.65,7.99,7.61,2400000.0,2.21,ADCB,7.68,0.39,7.761999999999999,7.417,3.270833333333333e-06,"2,849.41",3.6732,282.542544 +2018-09-10,5.24,5.22,5.25,5.19,12540000.0,0.19,DIB,5.23,2.15,5.174,5.147,4.178628389154705e-07,"2,849.41",3.6732,282.542544 +2018-09-10,14.7,14.2,14.7,14.18,3950000.0,3.23,FAB,14.24,0.56,14.34,14.499,3.721518987341772e-06,"2,849.41",3.6732,282.542544 +2018-09-11,7.98,7.78,7.99,7.78,2070000.0,1.66,ADCB,7.85,2.21,7.758,7.510000000000001,3.855072463768116e-06,"2,832.98",3.673,288.55088 +2018-09-11,5.22,5.21,5.25,5.2,4510000.0,-0.38,DIB,5.24,0.19,5.188000000000001,5.159000000000001,1.1574279379157427e-06,"2,832.98",3.673,288.55088 +2018-09-11,8.841,8.87,8.87,8.822,853010.0,-0.86,ENBD,8.918,0.54,8.8932,8.9434,1.0364474038991337e-05,"2,832.98",3.673,288.55088 +2018-09-11,14.74,14.54,14.74,14.54,3030000.0,0.27,FAB,14.7,3.23,14.388,14.508,4.8646864686468645e-06,"2,832.98",3.673,288.55088 +2018-09-12,7.87,8.0,8.1,7.87,3110000.0,-1.38,ADCB,7.98,1.66,7.806,7.589999999999999,2.5305466237942124e-06,"2,809.87",3.673,291.23217000000005 +2018-09-12,5.17,5.2,5.23,5.17,3850000.0,-0.96,DIB,5.22,-0.38,5.196000000000001,5.165000000000001,1.3428571428571428e-06,"2,809.87",3.673,291.23217000000005 +2018-09-12,8.87,8.87,8.889,8.86,490050.0,0.33,ENBD,8.841,-0.86,8.8738,8.9337,1.8100193857769612e-05,"2,809.87",3.673,291.23217000000005 +2018-09-12,14.46,14.76,14.76,14.4,921260.0,-1.9,FAB,14.74,0.27,14.459999999999999,14.484,1.5695894752838506e-05,"2,809.87",3.673,291.23217000000005 +2018-09-16,8.0,7.9,8.01,7.9,3020000.0,1.65,ADCB,7.87,-1.38,7.876,7.68,2.6490066225165563e-06,"2,774.09",3.673,291.23217000000005 +2018-09-16,5.14,5.17,5.17,5.14,5620000.0,-0.58,DIB,5.17,-0.96,5.2,5.167,9.145907473309608e-07,"2,774.09",3.673,291.23217000000005 +2018-09-16,8.668,8.87,8.87,8.484,1010000.0,-2.28,ENBD,8.87,0.33,8.8334,8.8942,8.582178217821782e-06,"2,774.09",3.673,291.23217000000005 +2018-09-16,14.58,14.4,14.62,14.4,1540000.0,0.83,FAB,14.46,-1.9,14.544,14.462,9.467532467532467e-06,"2,774.09",3.673,291.23217000000005 +2018-09-17,7.85,7.96,7.96,7.76,2370000.0,-1.88,ADCB,8.0,1.65,7.909999999999999,7.760000000000001,3.312236286919831e-06,"2,752.13",3.673,284.98807 +2018-09-17,5.15,5.14,5.17,5.11,5820000.0,0.19,DIB,5.14,-0.58,5.184,5.1690000000000005,8.848797250859107e-07,"2,752.13",3.673,284.98807 +2018-09-17,8.581,8.658,8.658,8.581,217810.0,-1.0,ENBD,8.668,-2.28,8.7756,8.841199999999999,3.9396721913594415e-05,"2,752.13",3.673,284.98807 +2018-09-17,14.2,14.58,14.58,14.16,10410000.0,-2.61,FAB,14.58,0.83,14.536000000000001,14.424000000000001,1.3640730067243035e-06,"2,752.13",3.673,284.98807 +2018-09-18,7.94,7.8,7.94,7.8,2270000.0,1.15,ADCB,7.85,-1.88,7.928,7.845000000000001,3.497797356828194e-06,"2,742.98",3.6731,288.448543 +2018-09-18,5.2,5.12,5.2,5.12,3230000.0,0.97,DIB,5.15,0.19,5.176,5.175,1.609907120743034e-06,"2,742.98",3.6731,288.448543 +2018-09-18,8.484,8.533,8.542,8.349,329590.0,-1.13,ENBD,8.581,-1.0,8.688799999999999,8.7929,2.5741072241269458e-05,"2,742.98",3.6731,288.448543 +2018-09-18,14.2,14.22,14.22,14.16,3850000.0,0.0,FAB,14.2,-2.61,14.435999999999998,14.388,3.688311688311688e-06,"2,742.98",3.6731,288.448543 +2018-09-19,7.89,7.99,7.99,7.89,544530.0,-0.63,ADCB,7.94,1.15,7.909999999999999,7.8340000000000005,1.4489559803867554e-05,"2,740.68",3.673,289.87316 +2018-09-19,5.19,5.16,5.19,5.15,2240000.0,-0.19,DIB,5.2,0.97,5.17,5.179,2.316964285714286e-06,"2,740.68",3.673,289.87316 +2018-09-19,8.484,8.494,8.494,8.388,98060.0,0.0,ENBD,8.484,-1.13,8.6174,8.7553,8.651845808688558e-05,"2,740.68",3.673,289.87316 +2018-09-19,14.22,14.24,14.24,14.2,1450000.0,0.14,FAB,14.2,0.0,14.331999999999999,14.36,9.806896551724138e-06,"2,740.68",3.673,289.87316 +2018-09-20,7.66,7.82,7.83,7.66,3020000.0,-2.92,ADCB,7.89,-0.63,7.868,7.837000000000001,2.5364238410596027e-06,"2,764.38",3.673,287.30206 +2018-09-20,5.27,5.16,5.29,5.16,11070000.0,1.54,DIB,5.19,-0.19,5.1899999999999995,5.193,4.760614272809394e-07,"2,764.38",3.673,287.30206 +2018-09-20,8.581,8.533,8.581,8.484,279950.0,1.14,ENBD,8.484,0.0,8.5596,8.7167,3.065190212537953e-05,"2,764.38",3.673,287.30206 +2018-09-20,14.3,14.22,14.4,14.22,7020000.0,0.56,FAB,14.22,0.14,14.3,14.38,2.037037037037037e-06,"2,764.38",3.673,287.30206 +2018-09-23,7.73,7.75,7.81,7.73,748480.0,0.91,ADCB,7.66,-2.92,7.814,7.845000000000001,1.0327597263787945e-05,"2,761.94",3.673,287.30206 +2018-09-23,5.28,5.25,5.29,5.25,1970000.0,0.19,DIB,5.27,1.54,5.218000000000001,5.209,2.6802030456852794e-06,"2,761.94",3.673,287.30206 +2018-09-23,14.3,14.3,14.3,14.22,393690.0,0.0,FAB,14.3,0.56,14.244,14.394,3.632299525006985e-05,"2,761.94",3.673,287.30206 +2018-09-24,7.75,7.73,7.84,7.73,640750.0,0.26,ADCB,7.73,0.91,7.794,7.851999999999999,1.2095200936402654e-05,"2,753.29",3.673,295.78669 +2018-09-24,5.25,5.28,5.29,5.25,2580000.0,-0.57,DIB,5.28,0.19,5.2379999999999995,5.211,2.0348837209302324e-06,"2,753.29",3.673,295.78669 +2018-09-24,8.484,8.581,8.581,8.484,116170.0,-1.13,ENBD,8.581,1.14,8.5228,8.678099999999999,7.30309029870018e-05,"2,753.29",3.673,295.78669 +2018-09-24,14.26,14.28,14.5,14.2,2870000.0,-0.28,FAB,14.3,0.0,14.256,14.396,4.9686411149825786e-06,"2,753.29",3.673,295.78669 +2018-09-25,7.82,7.8,7.9,7.8,1140000.0,0.9,ADCB,7.75,0.26,7.7700000000000005,7.848999999999999,6.859649122807018e-06,"2,754.04",3.673,298.46798 +2018-09-25,5.28,5.24,5.28,5.21,2700000.0,0.57,DIB,5.25,-0.57,5.254,5.215,1.9555555555555556e-06,"2,754.04",3.673,298.46798 +2018-09-25,8.484,8.484,8.494,8.484,213450.0,0.0,ENBD,8.484,-1.13,8.503400000000001,8.6395,3.9747013352073086e-05,"2,754.04",3.673,298.46798 +2018-09-25,14.32,14.26,14.32,14.24,2160000.0,0.42,FAB,14.26,-0.28,14.280000000000001,14.357999999999999,6.62962962962963e-06,"2,754.04",3.673,298.46798 +2018-09-26,7.9,7.76,7.9,7.76,837140.0,1.02,ADCB,7.82,0.9,7.772,7.840999999999999,9.436892276082853e-06,"2,775.57",3.673,296.74167 +2018-09-26,5.33,5.29,5.37,5.28,4280000.0,0.95,DIB,5.28,0.57,5.282,5.226,1.2453271028037384e-06,"2,775.57",3.673,296.74167 +2018-09-26,8.629,8.533,8.677,8.533,935780.0,1.71,ENBD,8.484,0.0,8.532399999999999,8.6106,9.221184466434417e-06,"2,775.57",3.673,296.74167 +2018-09-26,14.5,14.26,14.5,14.26,2920000.0,1.26,FAB,14.32,0.42,14.336000000000002,14.334,4.965753424657534e-06,"2,775.57",3.673,296.74167 +2018-09-27,7.93,7.9,7.93,7.9,3640000.0,0.38,ADCB,7.9,1.02,7.8260000000000005,7.8469999999999995,2.1785714285714286e-06,"2,825.76",3.673,298.90873999999997 +2018-09-27,5.39,5.37,5.4,5.34,12030000.0,1.13,DIB,5.33,0.95,5.306,5.247999999999999,4.4804655029093927e-07,"2,825.76",3.673,298.90873999999997 +2018-09-27,9.159,8.668,9.256,8.668,5830000.0,6.14,ENBD,8.629,1.71,8.6674,8.6424,1.5710120068610636e-06,"2,825.76",3.673,298.90873999999997 +2018-09-27,14.3,14.4,14.5,14.2,4760000.0,-1.38,FAB,14.5,1.26,14.336000000000002,14.318000000000001,3.004201680672269e-06,"2,825.76",3.673,298.90873999999997 +2018-09-30,8.01,7.93,8.01,7.93,1200000.0,1.01,ADCB,7.93,0.38,7.882,7.848000000000001,6.675e-06,"2,834.95",3.673,298.90873999999997 +2018-09-30,5.38,5.38,5.41,5.34,6130000.0,-0.19,DIB,5.39,1.13,5.326,5.272,8.776508972267536e-07,"2,834.95",3.673,298.90873999999997 +2018-09-30,9.256,9.208,9.352,9.111,1420000.0,1.06,ENBD,9.159,6.14,8.8024,8.681000000000001,6.51830985915493e-06,"2,834.95",3.673,298.90873999999997 +2018-09-30,14.2,14.28,14.28,14.16,2090000.0,-0.7,FAB,14.3,-1.38,14.315999999999999,14.279999999999998,6.794258373205741e-06,"2,834.95",3.673,298.90873999999997 +2018-10-01,8.0,7.9,8.01,7.9,596080.0,-0.12,ADCB,8.01,1.01,7.9319999999999995,7.8629999999999995,1.3421017313112335e-05,"2,849.56",3.673,310.40523 +2018-10-01,5.34,5.35,5.38,5.34,2070000.0,-0.74,DIB,5.38,-0.19,5.344,5.2909999999999995,2.5797101449275362e-06,"2,849.56",3.673,310.40523 +2018-10-01,9.236,9.159,9.236,9.159,558770.0,-0.22,ENBD,9.256,1.06,8.9528,8.7378,1.652916226712243e-05,"2,849.56",3.673,310.40523 +2018-10-01,14.5,14.24,14.5,14.24,2720000.0,2.11,FAB,14.2,-0.7,14.363999999999999,14.309999999999999,5.330882352941177e-06,"2,849.56",3.673,310.40523 +2018-10-02,8.08,8.07,8.09,8.02,3100000.0,1.0,ADCB,8.0,-0.12,7.984,7.877,2.6064516129032257e-06,"2,838.71",3.6732,309.83441999999997 +2018-10-02,5.33,5.35,5.35,5.33,3150000.0,-0.19,DIB,5.34,-0.74,5.354,5.304,1.692063492063492e-06,"2,838.71",3.6732,309.83441999999997 +2018-10-02,9.256,9.381,9.381,9.246,1260000.0,0.22,ENBD,9.236,-0.22,9.1072,8.805299999999999,7.346031746031746e-06,"2,838.71",3.6732,309.83441999999997 +2018-10-02,14.56,14.5,14.58,14.5,2410000.0,0.41,FAB,14.5,2.11,14.412,14.346,6.04149377593361e-06,"2,838.71",3.6732,309.83441999999997 +2018-10-03,8.04,8.09,8.09,8.04,1420000.0,-0.5,ADCB,8.08,1.0,8.012,7.892,5.661971830985915e-06,"2,814.97",3.6732,315.270756 +2018-10-03,5.35,5.33,5.36,5.33,1550000.0,0.38,DIB,5.33,-0.19,5.358,5.319999999999999,3.4516129032258063e-06,"2,814.97",3.6732,315.270756 +2018-10-03,9.063,9.304,9.304,9.063,536010.0,-2.09,ENBD,9.256,0.22,9.194,8.8632,1.690826663681648e-05,"2,814.97",3.6732,315.270756 +2018-10-03,14.62,14.52,14.7,14.52,1850000.0,0.41,FAB,14.56,0.41,14.436000000000002,14.386000000000001,7.902702702702702e-06,"2,814.97",3.6732,315.270756 +2018-10-04,8.1,7.88,8.1,7.88,1610000.0,0.75,ADCB,8.04,-0.5,8.046,7.936,5.031055900621118e-06,"2,791.71",3.673,309.11968 +2018-10-04,5.32,5.35,5.36,5.32,2760000.0,-0.56,DIB,5.35,0.38,5.343999999999999,5.325,1.927536231884058e-06,"2,791.71",3.673,309.11968 +2018-10-04,9.044,9.063,9.063,8.793,155740.0,-0.21,ENBD,9.063,-2.09,9.171000000000001,8.9192,5.8071144214716836e-05,"2,791.71",3.673,309.11968 +2018-10-04,14.66,14.48,14.66,14.48,2540000.0,0.27,FAB,14.62,0.41,14.508000000000001,14.422,5.771653543307087e-06,"2,791.71",3.673,309.11968 +2018-10-07,8.07,8.06,8.1,8.0,186200.0,-0.37,ADCB,8.1,0.75,8.058,7.970000000000001,4.3340494092373794e-05,"2,790.17",3.673,309.11968 +2018-10-07,5.33,5.34,5.34,5.31,979400.0,0.19,DIB,5.32,-0.56,5.334,5.33,5.442107412701654e-06,"2,790.17",3.673,309.11968 +2018-10-07,9.063,8.822,9.159,8.812,959840.0,0.21,ENBD,9.044,-0.21,9.1324,8.9674,9.442198699783298e-06,"2,790.17",3.673,309.11968 +2018-10-07,14.62,14.62,14.66,14.62,656550.0,-0.27,FAB,14.66,0.27,14.591999999999999,14.453999999999999,2.226791561952631e-05,"2,790.17",3.673,309.11968 +2018-10-08,7.91,8.0,8.0,7.82,1630000.0,-1.98,ADCB,8.07,-0.37,8.040000000000001,7.986,4.852760736196319e-06,"2,774.62",3.6732,306.859128 +2018-10-08,5.33,5.33,5.36,5.33,2180000.0,0.0,DIB,5.33,0.19,5.332,5.338,2.444954128440367e-06,"2,774.62",3.6732,306.859128 +2018-10-08,8.918,9.015,9.024,8.918,340200.0,-1.6,ENBD,9.063,0.21,9.0688,9.0108,2.6213991769547324e-05,"2,774.62",3.6732,306.859128 +2018-10-08,14.78,14.64,14.78,14.62,2010000.0,1.09,FAB,14.62,-0.27,14.648,14.506,7.353233830845771e-06,"2,774.62",3.6732,306.859128 +2018-10-09,7.98,7.91,7.98,7.9,618860.0,0.88,ADCB,7.91,-1.98,8.02,8.002,1.2894677309892383e-05,"2,777.82",3.673,310.51542 +2018-10-09,5.34,5.33,5.38,5.31,2350000.0,0.19,DIB,5.33,0.0,5.3340000000000005,5.343999999999999,2.272340425531915e-06,"2,777.82",3.673,310.51542 +2018-10-09,8.918,8.967,9.015,8.918,366650.0,0.0,ENBD,8.918,-1.6,9.0012,9.0542,2.4322923769262238e-05,"2,777.82",3.673,310.51542 +2018-10-09,14.84,14.76,14.9,14.76,2650000.0,0.41,FAB,14.78,1.09,14.703999999999999,14.558000000000002,5.6e-06,"2,777.82",3.673,310.51542 +2018-10-10,7.99,7.96,7.99,7.94,682730.0,0.13,ADCB,7.98,0.88,8.010000000000002,8.011,1.170301583349201e-05,"2,810.63",3.673,303.57345000000004 +2018-10-10,5.35,5.39,5.39,5.33,3280000.0,0.19,DIB,5.34,0.19,5.334,5.346,1.6310975609756096e-06,"2,810.63",3.673,303.57345000000004 +2018-10-10,9.14,8.967,9.14,8.967,916950.0,2.49,ENBD,8.918,0.0,9.0166,9.1053,9.96782812585201e-06,"2,810.63",3.673,303.57345000000004 +2018-10-10,14.8,14.86,14.9,14.78,5360000.0,-0.27,FAB,14.84,0.41,14.74,14.588,2.7611940298507465e-06,"2,810.63",3.673,303.57345000000004 +2018-10-11,7.88,7.88,7.88,7.81,1300000.0,-1.38,ADCB,7.99,0.13,7.966000000000001,8.006,6.061538461538461e-06,"2,755.32",3.673,293.36251000000004 +2018-10-11,5.25,5.31,5.31,5.22,8080000.0,-1.87,DIB,5.35,0.19,5.319999999999999,5.332,6.497524752475247e-07,"2,755.32",3.673,293.36251000000004 +2018-10-11,8.918,8.967,8.967,8.87,651870.0,-2.43,ENBD,9.14,2.49,8.9914,9.0812,1.3680641845766794e-05,"2,755.32",3.673,293.36251000000004 +2018-10-11,14.64,14.7,14.7,14.34,6430000.0,-1.08,FAB,14.8,-0.27,14.736,14.622,2.276827371695179e-06,"2,755.32",3.673,293.36251000000004 +2018-10-14,7.73,7.81,7.87,7.73,2330000.0,-1.9,ADCB,7.88,-1.38,7.898000000000001,7.978,3.3175965665236055e-06,"2,713.93",3.673,293.36251000000004 +2018-10-14,5.15,5.26,5.31,5.13,5560000.0,-1.9,DIB,5.25,-1.87,5.284000000000001,5.308999999999999,9.262589928057555e-07,"2,713.93",3.673,293.36251000000004 +2018-10-14,8.774,8.918,8.918,8.677,960610.0,-1.61,ENBD,8.918,-2.43,8.9336,9.033000000000001,9.13377957756009e-06,"2,713.93",3.673,293.36251000000004 +2018-10-14,14.5,14.8,14.8,14.38,1110000.0,-0.96,FAB,14.64,-1.08,14.712,14.652000000000001,1.3063063063063062e-05,"2,713.93",3.673,293.36251000000004 +2018-10-15,7.63,7.7,7.7,7.61,1950000.0,-1.29,ADCB,7.73,-1.9,7.8420000000000005,7.941,3.912820512820513e-06,"2,713.05",3.673,295.41939 +2018-10-15,5.16,5.14,5.25,5.14,3210000.0,0.19,DIB,5.15,-1.9,5.25,5.291,1.6074766355140187e-06,"2,713.05",3.673,295.41939 +2018-10-15,8.774,8.87,8.87,8.774,166610.0,0.0,ENBD,8.774,-1.61,8.9048,8.986799999999999,5.266190504771622e-05,"2,713.05",3.673,295.41939 +2018-10-15,14.5,14.6,14.64,14.38,3520000.0,0.0,FAB,14.5,-0.96,14.656,14.652000000000001,4.119318181818182e-06,"2,713.05",3.673,295.41939 +2018-10-16,7.61,7.67,7.67,7.58,2550000.0,-0.26,ADCB,7.63,-1.29,7.768000000000001,7.894,2.9843137254901963e-06,"2,727.87",3.673,297.65992 +2018-10-16,5.22,5.17,5.23,5.15,2620000.0,1.16,DIB,5.16,0.19,5.226,5.279999999999999,1.99236641221374e-06,"2,727.87",3.673,297.65992 +2018-10-16,8.677,8.774,8.783,8.677,724230.0,-1.11,ENBD,8.774,0.0,8.8566,8.9289,1.1981000510887425e-05,"2,727.87",3.673,297.65992 +2018-10-16,14.48,14.5,14.5,14.44,3670000.0,-0.14,FAB,14.5,0.0,14.584,14.644,3.9455040871934605e-06,"2,727.87",3.673,297.65992 +2018-10-17,7.58,7.67,7.67,7.58,895260.0,-0.39,ADCB,7.61,-0.26,7.686,7.848000000000001,8.466814109867524e-06,"2,741.50",3.673,292.48098999999996 +2018-10-17,5.16,5.17,5.22,5.16,4380000.0,-1.15,DIB,5.22,1.16,5.188000000000001,5.261,1.178082191780822e-06,"2,741.50",3.673,292.48098999999996 +2018-10-17,8.677,8.725,8.774,8.677,97540.0,0.0,ENBD,8.677,-1.11,8.764,8.8903,8.895837605085092e-05,"2,741.50",3.673,292.48098999999996 +2018-10-17,14.66,14.5,14.66,14.36,1560000.0,1.24,FAB,14.48,-0.14,14.556000000000001,14.648,9.397435897435897e-06,"2,741.50",3.673,292.48098999999996 +2018-10-18,7.6,7.58,7.65,7.49,1570000.0,0.26,ADCB,7.58,-0.39,7.63,7.798,4.840764331210191e-06,"2,757.73",3.673,289.24875000000003 +2018-10-18,5.25,5.16,5.25,5.15,3630000.0,1.74,DIB,5.16,-1.15,5.188000000000001,5.2540000000000004,1.4462809917355372e-06,"2,757.73",3.673,289.24875000000003 +2018-10-18,8.677,8.687,8.687,8.677,497550.0,0.0,ENBD,8.677,0.0,8.715799999999998,8.8536,1.7439453321274243e-05,"2,757.73",3.673,289.24875000000003 +2018-10-18,14.76,14.7,14.76,14.56,1730000.0,0.68,FAB,14.66,1.24,14.580000000000002,14.658000000000001,8.531791907514451e-06,"2,757.73",3.673,289.24875000000003 +2018-10-21,5.15,5.2,5.2,5.12,4990000.0,-1.9,DIB,5.25,1.74,5.188,5.236,1.032064128256513e-06,"2,735.48",3.673,289.24875000000003 +2018-10-21,8.677,8.677,8.677,8.677,18150.0,0.0,ENBD,8.677,0.0,8.6964,8.815000000000001,0.0004780716253443526,"2,735.48",3.673,289.24875000000003 +2018-10-21,14.56,14.5,14.6,14.5,449210.0,-1.36,FAB,14.76,0.68,14.592000000000002,14.652000000000001,3.241245742525767e-05,"2,735.48",3.673,289.24875000000003 +2018-10-22,7.5,7.52,7.52,7.49,1110000.0,-1.32,ADCB,7.6,0.26,7.5840000000000005,7.741,6.756756756756757e-06,"2,747.39",3.6732,291.799008 +2018-10-22,5.14,5.13,5.17,5.13,6310000.0,-0.19,DIB,5.15,-1.9,5.183999999999999,5.2170000000000005,8.14580031695721e-07,"2,747.39",3.6732,291.799008 +2018-10-22,8.774,8.677,8.86,8.677,165630.0,1.12,ENBD,8.677,0.0,8.696399999999999,8.8006,5.297349513976936e-05,"2,747.39",3.6732,291.799008 +2018-10-22,14.62,14.6,14.64,14.48,2620000.0,0.41,FAB,14.56,-1.36,14.616,14.636,5.580152671755725e-06,"2,747.39",3.6732,291.799008 +2018-10-23,7.5,7.5,7.5,7.37,644700.0,0.0,ADCB,7.5,-1.32,7.558,7.7,1.1633317822242904e-05,"2,753.07",3.6732,279.71418 +2018-10-23,5.18,5.14,5.18,5.11,1220000.0,0.78,DIB,5.14,-0.19,5.176,5.2010000000000005,4.245901639344262e-06,"2,753.07",3.6732,279.71418 +2018-10-23,8.822,8.677,8.822,8.677,77790.0,0.55,ENBD,8.774,1.12,8.725399999999999,8.791,0.00011340789304537857,"2,753.07",3.6732,279.71418 +2018-10-23,14.7,14.46,14.7,14.46,2020000.0,0.55,FAB,14.62,0.41,14.66,14.622,7.277227722772277e-06,"2,753.07",3.6732,279.71418 +2018-10-24,7.44,7.41,7.46,7.4,481710.0,-0.8,ADCB,7.5,0.0,7.523999999999999,7.645999999999999,1.5444977268481037e-05,"2,738.01",3.6732,279.787644 +2018-10-24,5.15,5.13,5.15,5.12,1500000.0,-0.58,DIB,5.18,0.78,5.174,5.181,3.4333333333333336e-06,"2,738.01",3.6732,279.787644 +2018-10-24,8.812,8.677,8.812,8.677,368200.0,-0.11,ENBD,8.822,0.55,8.7524,8.758199999999999,2.3932645301466593e-05,"2,738.01",3.6732,279.787644 +2018-10-24,14.44,14.52,14.52,14.4,2030000.0,-1.77,FAB,14.7,0.55,14.616,14.586000000000002,7.113300492610837e-06,"2,738.01",3.6732,279.787644 +2018-10-25,7.49,7.45,7.6,7.4,888090.0,0.67,ADCB,7.44,-0.8,7.506,7.596000000000001,8.433829904626783e-06,"2,736.40",3.6732,282.39561599999996 +2018-10-25,5.18,5.13,5.2,5.13,1730000.0,0.58,DIB,5.15,-0.58,5.16,5.174,2.9942196531791908e-06,"2,736.40",3.6732,282.39561599999996 +2018-10-25,8.677,8.677,8.677,8.677,36300.0,-1.53,ENBD,8.812,-0.11,8.752399999999998,8.7341,0.0002390358126721763,"2,736.40",3.6732,282.39561599999996 +2018-10-25,14.1,14.38,14.38,14.1,5770000.0,-2.35,FAB,14.44,-1.77,14.484,14.532,2.4436741767764297e-06,"2,736.40",3.6732,282.39561599999996 +2018-10-28,7.55,7.45,7.55,7.45,203770.0,0.8,ADCB,7.49,0.67,7.4959999999999996,7.563000000000001,3.7051577759238355e-05,"2,724.83",3.6732,282.39561599999996 +2018-10-28,5.16,5.13,5.21,5.13,2930000.0,-0.39,DIB,5.18,0.58,5.162,5.175,1.7610921501706484e-06,"2,724.83",3.6732,282.39561599999996 +2018-10-28,8.677,8.677,8.677,8.677,937750.0,0.0,ENBD,8.677,-1.53,8.752399999999998,8.7244,9.252999200213276e-06,"2,724.83",3.6732,282.39561599999996 +2018-10-28,14.18,14.12,14.18,14.08,1020000.0,0.57,FAB,14.1,-2.35,14.407999999999998,14.5,1.3901960784313726e-05,"2,724.83",3.6732,282.39561599999996 +2018-10-29,7.7,7.53,7.7,7.47,1420000.0,1.99,ADCB,7.55,0.8,7.536,7.56,5.422535211267606e-06,"2,714.83",3.673,284.18001000000004 +2018-10-29,5.2,5.2,5.2,5.12,4710000.0,0.78,DIB,5.16,-0.39,5.174,5.179,1.1040339702760086e-06,"2,714.83",3.673,284.18001000000004 +2018-10-29,8.677,8.668,8.677,8.648,467120.0,0.0,ENBD,8.677,0.0,8.733,8.7147,1.8575526631272476e-05,"2,714.83",3.673,284.18001000000004 +2018-10-29,13.98,14.14,14.14,13.86,4130000.0,-1.41,FAB,14.18,0.57,14.279999999999998,14.447999999999999,3.38498789346247e-06,"2,714.83",3.673,284.18001000000004 +2018-10-30,7.97,7.73,7.99,7.73,3460000.0,3.51,ADCB,7.7,1.99,7.63,7.594000000000001,2.3034682080924853e-06,"2,743.54",3.673,278.96435 +2018-10-30,5.18,5.2,5.2,5.16,2280000.0,-0.38,DIB,5.2,0.78,5.174,5.175,2.2719298245614033e-06,"2,743.54",3.673,278.96435 +2018-10-30,8.87,8.841,8.87,8.841,1040000.0,2.22,ENBD,8.677,0.0,8.7426,8.733999999999998,8.528846153846153e-06,"2,743.54",3.673,278.96435 +2018-10-30,13.8,13.9,13.9,13.74,2570000.0,-1.29,FAB,13.98,-1.41,14.1,14.38,5.369649805447471e-06,"2,743.54",3.673,278.96435 +2018-10-31,8.09,7.98,8.09,7.92,1690000.0,1.51,ADCB,7.97,3.51,7.76,7.642,4.78698224852071e-06,"2,784.60",3.673,275.62192000000005 +2018-10-31,5.26,5.2,5.26,5.18,4090000.0,1.54,DIB,5.18,-0.38,5.196,5.1850000000000005,1.2860635696821516e-06,"2,784.60",3.673,275.62192000000005 +2018-10-31,8.947,8.899,8.967,8.87,1250000.0,0.87,ENBD,8.87,2.22,8.7696,8.761,7.157599999999999e-06,"2,784.60",3.673,275.62192000000005 +2018-10-31,13.82,13.82,13.84,13.78,5050000.0,0.14,FAB,13.8,-1.29,13.976000000000003,14.296000000000001,2.7366336633663367e-06,"2,784.60",3.673,275.62192000000005 +2018-11-01,8.0,8.08,8.08,7.95,508120.0,-1.11,ADCB,8.09,1.51,7.862,7.683999999999999,1.5744312367157365e-05,"2,805.22",3.6732,267.996672 +2018-11-01,5.29,5.23,5.3,5.21,5390000.0,0.57,DIB,5.26,1.54,5.218,5.188999999999999,9.814471243042672e-07,"2,805.22",3.6732,267.996672 +2018-11-01,8.918,8.967,8.967,8.918,169840.0,-0.32,ENBD,8.947,0.87,8.8178,8.7851,5.25082430522845e-05,"2,805.22",3.6732,267.996672 +2018-11-01,13.9,13.8,14.0,13.8,3210000.0,0.58,FAB,13.82,0.14,13.936000000000002,14.209999999999999,4.330218068535826e-06,"2,805.22",3.6732,267.996672 +2018-11-04,8.01,8.05,8.05,7.94,145140.0,0.13,ADCB,8.0,-1.11,7.953999999999999,7.725,5.518809425382389e-05,"2,794.98",3.6732,267.996672 +2018-11-04,5.28,5.25,5.3,5.25,1760000.0,-0.19,DIB,5.29,0.57,5.242,5.202,3e-06,"2,794.98",3.6732,267.996672 +2018-11-04,13.96,13.9,13.96,13.9,329110.0,0.43,FAB,13.9,0.58,13.892000000000001,14.15,4.241742882318982e-05,"2,794.98",3.6732,267.996672 +2018-11-05,8.03,7.97,8.03,7.81,1200000.0,0.25,ADCB,8.01,0.13,8.02,7.7780000000000005,6.691666666666666e-06,"2,794.80",3.673,268.49629999999996 +2018-11-05,5.3,5.25,5.3,5.23,2930000.0,0.38,DIB,5.28,-0.19,5.262,5.218,1.8088737201365188e-06,"2,794.80",3.673,268.49629999999996 +2018-11-05,8.783,8.774,8.957,8.774,235150.0,-1.51,ENBD,8.918,-0.32,8.838999999999999,8.7957,3.735062725919626e-05,"2,794.80",3.673,268.49629999999996 +2018-11-05,14.18,13.86,14.18,13.84,5450000.0,1.58,FAB,13.96,0.43,13.931999999999999,14.106,2.601834862385321e-06,"2,794.80",3.673,268.49629999999996 +2018-11-06,7.96,8.01,8.01,7.92,3210000.0,-0.87,ADCB,8.03,0.25,8.017999999999999,7.824,2.479750778816199e-06,"2,815.60",3.673,265.04368 +2018-11-06,5.3,5.29,5.31,5.28,3310000.0,0.0,DIB,5.3,0.38,5.286,5.2299999999999995,1.6012084592145015e-06,"2,815.60",3.673,265.04368 +2018-11-06,8.967,8.87,9.015,8.87,791030.0,2.09,ENBD,8.783,-1.51,8.897,8.815000000000001,1.1335853254617398e-05,"2,815.60",3.673,265.04368 +2018-11-06,14.38,14.08,14.38,14.06,2680000.0,1.41,FAB,14.18,1.58,14.048000000000002,14.074000000000002,5.365671641791045e-06,"2,815.60",3.673,265.04368 +2018-11-07,8.04,7.96,8.04,7.91,1510000.0,1.01,ADCB,7.96,-0.87,8.008,7.884,5.3245033112582776e-06,"2,829.23",3.6732,264.94791599999996 +2018-11-07,5.31,5.3,5.32,5.29,3330000.0,0.19,DIB,5.3,0.0,5.296,5.246,1.5945945945945945e-06,"2,829.23",3.6732,264.94791599999996 +2018-11-07,8.967,8.918,8.967,8.909,259880.0,0.0,ENBD,8.967,2.09,8.9164,8.8295,3.4504386639987686e-05,"2,829.23",3.6732,264.94791599999996 +2018-11-07,14.4,14.2,14.4,14.2,3080000.0,0.14,FAB,14.38,1.41,14.164000000000001,14.069999999999999,4.675324675324675e-06,"2,829.23",3.6732,264.94791599999996 +2018-11-08,8.14,8.02,8.14,8.01,1420000.0,1.24,ADCB,8.04,1.01,8.036,7.949,5.732394366197184e-06,"2,825.86",3.6732,260.42988 +2018-11-08,5.35,5.29,5.35,5.27,2180000.0,0.75,DIB,5.31,0.19,5.308,5.263,2.454128440366972e-06,"2,825.86",3.6732,260.42988 +2018-11-08,8.774,8.88,8.88,8.774,201210.0,-2.15,ENBD,8.967,0.0,8.8818,8.825700000000001,4.360618259529844e-05,"2,825.86",3.6732,260.42988 +2018-11-08,14.42,14.4,14.42,14.36,2620000.0,0.14,FAB,14.4,0.14,14.268,14.102,5.50381679389313e-06,"2,825.86",3.6732,260.42988 +2018-11-11,8.23,8.14,8.35,8.14,504400.0,1.11,ADCB,8.14,1.24,8.080000000000002,8.017,1.6316415543219667e-05,"2,817.72",3.6732,260.42988 +2018-11-11,5.32,5.3,5.35,5.3,1250000.0,-0.56,DIB,5.35,0.75,5.316,5.279,4.256e-06,"2,817.72",3.6732,260.42988 +2018-11-11,8.851,8.783,8.967,8.764,714450.0,0.88,ENBD,8.774,-2.15,8.8684,8.8431,1.238855063335433e-05,"2,817.72",3.6732,260.42988 +2018-11-11,14.34,14.38,14.38,14.3,697870.0,-0.55,FAB,14.42,0.14,14.344,14.118,2.0548239643486608e-05,"2,817.72",3.6732,260.42988 +2018-11-12,7.91,8.23,8.23,7.91,937510.0,-3.89,ADCB,8.23,1.11,8.056000000000001,8.038,8.437243336071081e-06,"2,802.88",3.6732,258.556548 +2018-11-12,5.32,5.3,5.35,5.29,1700000.0,0.0,DIB,5.32,-0.56,5.32,5.2909999999999995,3.1294117647058825e-06,"2,802.88",3.6732,258.556548 +2018-11-12,8.967,8.967,8.967,8.957,233370.0,1.31,ENBD,8.851,0.88,8.905199999999999,8.8721,3.8423961948836614e-05,"2,802.88",3.6732,258.556548 +2018-11-12,14.2,14.34,14.34,14.16,3710000.0,-0.98,FAB,14.34,-0.55,14.347999999999999,14.14,3.827493261455525e-06,"2,802.88",3.6732,258.556548 +2018-11-13,7.94,7.92,8.07,7.92,660870.0,0.38,ADCB,7.91,-3.89,8.052,8.035,1.2014465779956724e-05,"2,775.51",3.6732,241.733292 +2018-11-13,5.26,5.3,5.3,5.25,1680000.0,-1.13,DIB,5.32,0.0,5.311999999999999,5.299,3.1309523809523808e-06,"2,775.51",3.6732,241.733292 +2018-11-13,8.716,8.774,8.774,8.677,600560.0,-2.8,ENBD,8.967,1.31,8.855,8.876,1.4513121086985478e-05,"2,775.51",3.6732,241.733292 +2018-11-13,14.3,14.14,14.3,14.14,2960000.0,0.7,FAB,14.2,-0.98,14.331999999999999,14.190000000000001,4.831081081081081e-06,"2,775.51",3.6732,241.733292 +2018-11-14,8.02,7.99,8.02,7.89,2090000.0,1.01,ADCB,7.94,0.38,8.048,8.028,3.8373205741626794e-06,"2,776.38",3.673,244.14431 +2018-11-14,5.25,5.25,5.28,5.22,3310000.0,-0.19,DIB,5.26,-1.13,5.3,5.298,1.5861027190332327e-06,"2,776.38",3.673,244.14431 +2018-11-14,8.957,8.716,8.957,8.716,61190.0,2.77,ENBD,8.716,-2.8,8.853,8.8847,0.00014638012747180914,"2,776.38",3.673,244.14431 +2018-11-14,14.7,14.34,14.82,14.34,11460000.0,2.8,FAB,14.3,0.7,14.392,14.278,1.2827225130890052e-06,"2,776.38",3.673,244.14431 +2018-11-15,8.19,8.01,8.19,7.91,804440.0,2.12,ADCB,8.02,1.01,8.058,8.047,1.0180995475113122e-05,"2,778.76",3.6732,245.700348 +2018-11-15,5.29,5.24,5.29,5.24,1410000.0,0.76,DIB,5.25,-0.19,5.287999999999999,5.298,3.75177304964539e-06,"2,778.76",3.6732,245.700348 +2018-11-15,8.957,8.87,8.967,8.86,208490.0,0.0,ENBD,8.957,2.77,8.8896,8.8857,4.2961293107583104e-05,"2,778.76",3.6732,245.700348 +2018-11-15,14.8,14.7,14.8,14.68,10410000.0,0.68,FAB,14.7,2.8,14.468,14.368,1.4217098943323727e-06,"2,778.76",3.6732,245.700348 +2018-11-19,8.2,7.96,8.2,7.96,3270000.0,0.12,ADCB,8.19,2.12,8.052000000000001,8.065999999999999,2.5076452599388377e-06,"2,783.90",3.6731,246.39154799999997 +2018-11-19,5.35,5.27,5.35,5.25,5730000.0,1.13,DIB,5.29,0.76,5.294,5.305,9.336823734729493e-07,"2,783.90",3.6731,246.39154799999997 +2018-11-19,14.8,14.72,14.8,14.66,8550000.0,0.0,FAB,14.8,0.68,14.559999999999999,14.451999999999998,1.7309941520467837e-06,"2,783.90",3.6731,246.39154799999997 +2018-11-20,8.19,8.14,8.2,8.14,1930000.0,-0.12,ADCB,8.2,0.12,8.108,8.081999999999999,4.243523316062176e-06,"2,750.14",3.6732,230.823888 +2018-11-20,5.34,5.29,5.35,5.29,2800000.0,-0.19,DIB,5.35,1.13,5.298,5.308999999999999,1.907142857142857e-06,"2,750.14",3.6732,230.823888 +2018-11-20,8.774,8.87,8.87,8.735,708560.0,-2.04,ENBD,8.957,0.0,8.8742,8.8713,1.238286101388732e-05,"2,750.14",3.6732,230.823888 +2018-11-20,14.48,14.76,14.76,14.4,9120000.0,-2.16,FAB,14.8,0.0,14.616,14.482000000000003,1.5877192982456141e-06,"2,750.14",3.6732,230.823888 +2018-11-21,8.07,8.13,8.13,7.96,1100000.0,-1.47,ADCB,8.19,-0.12,8.134,8.093,7.336363636363637e-06,"2,756.69",3.673,234.44759 +2018-11-21,5.34,5.3,5.34,5.3,3180000.0,0.0,DIB,5.34,-0.19,5.314,5.313,1.6792452830188679e-06,"2,756.69",3.673,234.44759 +2018-11-21,8.774,8.774,8.774,8.725,274810.0,0.0,ENBD,8.774,-2.04,8.8356,8.8704,3.192751355481969e-05,"2,756.69",3.673,234.44759 +2018-11-21,14.34,14.4,14.42,14.3,6660000.0,-0.97,FAB,14.48,-2.16,14.624,14.478,2.153153153153153e-06,"2,756.69",3.673,234.44759 +2018-11-22,8.23,8.07,8.24,8.07,827730.0,1.98,ADCB,8.07,-1.47,8.175999999999998,8.112,9.942855762144662e-06,"2,754.91",3.6732,230.970816 +2018-11-22,5.34,5.3,5.35,5.3,457580.0,0.0,DIB,5.34,0.0,5.332,5.316,1.1670090475982341e-05,"2,754.91",3.6732,230.970816 +2018-11-22,8.774,8.774,8.774,8.774,55830.0,0.0,ENBD,8.774,0.0,8.847199999999999,8.851099999999999,0.00015715565108364676,"2,754.91",3.6732,230.970816 +2018-11-22,14.48,14.3,14.48,14.3,6860000.0,0.98,FAB,14.34,-0.97,14.580000000000002,14.486,2.1107871720116618e-06,"2,754.91",3.6732,230.970816 +2018-11-25,8.01,8.16,8.19,8.01,680870.0,-2.67,ADCB,8.23,1.98,8.14,8.099,1.1764360303729051e-05,"2,739.38",3.6732,230.970816 +2018-11-25,5.3,5.31,5.33,5.29,910150.0,-0.75,DIB,5.34,0.0,5.334,5.311,5.823215953414272e-06,"2,739.38",3.6732,230.970816 +2018-11-25,8.677,8.774,8.774,8.677,147070.0,-1.11,ENBD,8.774,0.0,8.7912,8.822099999999999,5.8999116067178894e-05,"2,739.38",3.6732,230.970816 +2018-11-25,14.4,14.48,14.48,14.36,3040000.0,-0.55,FAB,14.48,0.98,14.5,14.484,4.736842105263158e-06,"2,739.38",3.6732,230.970816 +2018-11-26,8.14,8.07,8.14,8.06,1760000.0,1.62,ADCB,8.01,-2.67,8.128,8.09,4.625000000000001e-06,"2,727.41",3.6732,222.448992 +2018-11-26,5.24,5.33,5.33,5.24,5180000.0,-1.13,DIB,5.3,-0.75,5.311999999999999,5.303,1.0115830115830116e-06,"2,727.41",3.6732,222.448992 +2018-11-26,8.87,8.774,8.87,8.774,762340.0,2.22,ENBD,8.677,-1.11,8.7738,8.8317,1.163522837579033e-05,"2,727.41",3.6732,222.448992 +2018-11-26,14.46,14.4,14.48,14.32,10780000.0,0.42,FAB,14.4,-0.55,14.431999999999999,14.495999999999999,1.3413729128014844e-06,"2,727.41",3.6732,222.448992 +2018-11-27,8.22,8.14,8.25,8.1,1010000.0,0.98,ADCB,8.14,1.62,8.134,8.120999999999999,8.13861386138614e-06,"2,699.60",3.6732,221.86128 +2018-11-27,5.3,5.24,5.3,5.24,4060000.0,1.15,DIB,5.24,-1.13,5.304,5.301,1.3054187192118227e-06,"2,699.60",3.6732,221.86128 +2018-11-27,8.677,8.774,8.851,8.677,668990.0,-2.18,ENBD,8.87,2.22,8.754399999999999,8.8143,1.2970298509693717e-05,"2,699.60",3.6732,221.86128 +2018-11-27,14.4,14.34,14.42,14.34,6320000.0,-0.41,FAB,14.46,0.42,14.416,14.516,2.278481012658228e-06,"2,699.60",3.6732,221.86128 +2018-11-28,8.04,8.17,8.17,8.04,1790000.0,-2.19,ADCB,8.22,0.98,8.128,8.131,4.491620111731843e-06,"2,685.13",3.6732,217.04938800000002 +2018-11-28,5.27,5.3,5.31,5.2,3920000.0,-0.57,DIB,5.3,1.15,5.29,5.302,1.3443877551020407e-06,"2,685.13",3.6732,217.04938800000002 +2018-11-28,8.677,8.677,8.86,8.677,15560.0,0.0,ENBD,8.677,-2.18,8.735,8.7853,0.0005576478149100257,"2,685.13",3.6732,217.04938800000002 +2018-11-28,14.02,14.38,14.38,14.02,9300000.0,-2.64,FAB,14.4,-0.41,14.352,14.488,1.50752688172043e-06,"2,685.13",3.6732,217.04938800000002 +2018-11-29,7.85,8.1,8.19,7.85,5810000.0,-2.36,ADCB,8.04,-2.19,8.052,8.114,1.351118760757315e-06,"2,668.66",3.673,220.04943 +2018-11-29,5.24,5.29,5.3,5.24,6240000.0,-0.57,DIB,5.27,-0.57,5.2700000000000005,5.301,8.397435897435898e-07,"2,668.66",3.673,220.04943 +2018-11-29,8.851,8.677,8.86,8.677,739170.0,2.01,ENBD,8.677,0.0,8.7504,8.7988,1.197424137884384e-05,"2,668.66",3.673,220.04943 +2018-11-29,13.6,14.24,14.24,13.6,57920000.0,-3.0,FAB,14.02,-2.64,14.175999999999998,14.378,2.3480662983425413e-07,"2,668.66",3.673,220.04943 +2018-12-04,8.15,7.99,8.15,7.95,3820000.0,3.82,ADCB,7.85,-2.36,8.08,8.110000000000001,2.1335078534031415e-06,"2,675.87",3.6732,228.546504 +2018-12-04,5.27,5.3,5.3,5.24,5160000.0,0.57,DIB,5.24,-0.57,5.264,5.2989999999999995,1.0213178294573642e-06,"2,675.87",3.6732,228.546504 +2018-12-04,8.87,8.967,8.967,8.677,393990.0,0.21,ENBD,8.851,2.01,8.789,8.790099999999999,2.2513261757912637e-05,"2,675.87",3.6732,228.546504 +2018-12-04,14.1,14.26,14.28,13.94,47920000.0,3.68,FAB,13.6,-3.0,14.116,14.307999999999998,2.9424040066777964e-07,"2,675.87",3.6732,228.546504 +2018-12-05,8.01,8.13,8.13,8.0,4090000.0,-1.72,ADCB,8.15,3.82,8.053999999999998,8.091,1.9584352078239607e-06,"2,632.15",3.6731,226.850656 +2018-12-05,5.25,5.25,5.27,5.23,3890000.0,-0.38,DIB,5.27,0.57,5.266,5.289,1.3496143958868894e-06,"2,632.15",3.6731,226.850656 +2018-12-05,8.677,8.677,8.677,8.677,130690.0,-2.18,ENBD,8.87,0.21,8.7504,8.7621,6.639375621700206e-05,"2,632.15",3.6731,226.850656 +2018-12-05,13.78,14.1,14.1,13.72,4750000.0,-2.27,FAB,14.1,3.68,13.98,14.206,2.9010526315789473e-06,"2,632.15",3.6731,226.850656 +2018-12-06,8.1,8.04,8.15,8.03,1100000.0,1.12,ADCB,8.01,-1.72,8.03,8.082,7.363636363636363e-06,"2,580.27",3.673,221.59208999999998 +2018-12-06,5.18,5.23,5.23,5.15,6690000.0,-1.33,DIB,5.25,-0.38,5.242,5.273,7.742899850523168e-07,"2,580.27",3.673,221.59208999999998 +2018-12-06,8.677,8.61,8.677,8.6,324380.0,0.0,ENBD,8.677,-2.18,8.7504,8.7524,2.6749491337320426e-05,"2,580.27",3.673,221.59208999999998 +2018-12-06,14.12,13.9,14.12,13.72,2720000.0,2.47,FAB,13.78,-2.27,13.924000000000001,14.170000000000002,5.191176470588235e-06,"2,580.27",3.673,221.59208999999998 +2018-12-09,8.13,8.12,8.14,8.11,1380000.0,0.37,ADCB,8.1,1.12,8.048,8.088,5.891304347826087e-06,"2,550.50",3.673,221.59208999999998 +2018-12-09,5.13,5.18,5.18,5.13,1740000.0,-0.97,DIB,5.18,-1.33,5.214,5.252000000000001,2.9482758620689655e-06,"2,550.50",3.673,221.59208999999998 +2018-12-09,8.581,8.581,8.581,8.581,520.0,-1.11,ENBD,8.677,0.0,8.731200000000001,8.733099999999999,0.016501923076923077,"2,550.50",3.673,221.59208999999998 +2018-12-09,13.92,14.12,14.12,13.92,1160000.0,-1.42,FAB,14.12,2.47,13.904,14.128,1.2e-05,"2,550.50",3.673,221.59208999999998 +2018-12-10,7.92,8.06,8.06,7.86,761990.0,-2.58,ADCB,8.13,0.37,8.062000000000001,8.057,1.0393837189464428e-05,"2,499.93",3.6731,220.75331 +2018-12-10,5.05,5.17,5.17,5.0,7420000.0,-1.56,DIB,5.13,-0.97,5.175999999999999,5.223,6.805929919137466e-07,"2,499.93",3.6731,220.75331 +2018-12-10,8.581,8.581,8.581,8.581,622030.0,0.0,ENBD,8.581,-1.11,8.6772,8.713799999999999,1.3795154574538205e-05,"2,499.93",3.6731,220.75331 +2018-12-10,13.8,13.92,13.92,13.74,4370000.0,-0.86,FAB,13.92,-1.42,13.943999999999999,14.059999999999999,3.1578947368421056e-06,"2,499.93",3.6731,220.75331 +2018-12-11,8.05,7.95,8.05,7.95,1880000.0,1.64,ADCB,7.92,-2.58,8.042,8.061,4.281914893617021e-06,"2,535.46",3.6732,221.67762000000002 +2018-12-11,5.11,5.02,5.11,5.0,5570000.0,1.19,DIB,5.05,-1.56,5.144,5.204,9.17414721723519e-07,"2,535.46",3.6732,221.67762000000002 +2018-12-11,8.581,8.581,8.677,8.581,453170.0,0.0,ENBD,8.581,0.0,8.619399999999999,8.7042,1.8935498819427588e-05,"2,535.46",3.6732,221.67762000000002 +2018-12-11,13.82,13.74,13.82,13.72,6990000.0,0.14,FAB,13.8,-0.86,13.888,14.001999999999999,1.977110157367668e-06,"2,535.46",3.6732,221.67762000000002 +2018-12-12,8.1,8.0,8.1,8.0,1960000.0,0.62,ADCB,8.05,1.64,8.06,8.057,4.132653061224489e-06,"2,573.45",3.673,221.37171 +2018-12-12,5.18,5.06,5.2,5.06,3280000.0,1.37,DIB,5.11,1.19,5.13,5.1979999999999995,1.5792682926829267e-06,"2,573.45",3.673,221.37171 +2018-12-12,8.581,8.581,8.581,8.581,25460.0,0.0,ENBD,8.581,0.0,8.6002,8.6753,0.00033703849175176746,"2,573.45",3.673,221.37171 +2018-12-12,14.0,13.8,14.0,13.78,5410000.0,1.3,FAB,13.82,0.14,13.931999999999999,13.956,2.587800369685767e-06,"2,573.45",3.673,221.37171 +2018-12-13,8.2,8.15,8.23,8.1,2560000.0,1.23,ADCB,8.1,0.62,8.08,8.055,3.203125e-06,"2,599.05",3.673,226.18334 +2018-12-13,5.19,5.18,5.19,5.16,3280000.0,0.19,DIB,5.18,1.37,5.132,5.186999999999999,1.5823170731707318e-06,"2,599.05",3.673,226.18334 +2018-12-13,8.581,8.581,8.581,8.484,396920.0,0.0,ENBD,8.581,0.0,8.581,8.665699999999998,2.1618966038496422e-05,"2,599.05",3.673,226.18334 +2018-12-13,13.96,13.9,13.96,13.88,132350000.0,-0.29,FAB,14.0,1.3,13.9,13.912,1.0547789950887798e-07,"2,599.05",3.673,226.18334 +2018-12-16,8.2,8.23,8.23,8.12,905150.0,0.0,ADCB,8.2,1.23,8.094,8.071,9.059271943876705e-06,"2,556.68",3.673,226.18334 +2018-12-16,5.09,5.16,5.19,5.08,3800000.0,-1.93,DIB,5.19,0.19,5.124,5.169,1.3394736842105263e-06,"2,556.68",3.673,226.18334 +2018-12-16,8.581,8.581,8.581,8.581,52900.0,0.0,ENBD,8.581,0.0,8.581,8.656099999999999,0.00016221172022684309,"2,556.68",3.673,226.18334 +2018-12-16,13.82,13.96,13.96,13.74,1210000.0,-1.0,FAB,13.96,-0.29,13.88,13.892,1.1421487603305785e-05,"2,556.68",3.673,226.18334 +2018-12-17,8.17,8.19,8.19,8.13,2570000.0,-0.37,ADCB,8.2,0.0,8.144,8.103,3.178988326848249e-06,"2,563.72",3.6732,219.143112 +2018-12-17,5.1,5.08,5.16,5.08,2500000.0,0.2,DIB,5.09,-1.93,5.134,5.154999999999999,2.04e-06,"2,563.72",3.6732,219.143112 +2018-12-17,8.388,8.484,8.581,8.388,1350000.0,-2.25,ENBD,8.581,0.0,8.542399999999999,8.6098,6.213333333333333e-06,"2,563.72",3.6732,219.143112 +2018-12-17,13.98,13.76,13.98,13.76,3660000.0,1.16,FAB,13.82,-1.0,13.916000000000002,13.930000000000001,3.819672131147541e-06,"2,563.72",3.6732,219.143112 +2018-12-18,8.24,8.13,8.24,8.13,2050000.0,0.86,ADCB,8.17,-0.37,8.181999999999999,8.111999999999998,4.019512195121951e-06,"2,511.08",3.673,206.53278999999998 +2018-12-18,5.08,5.1,5.12,5.08,2620000.0,-0.39,DIB,5.1,0.2,5.128,5.136,1.938931297709924e-06,"2,511.08",3.673,206.53278999999998 +2018-12-18,8.002,8.388,8.388,8.002,849880.0,-4.6,ENBD,8.388,-2.25,8.4266,8.523,9.415446886619288e-06,"2,511.08",3.673,206.53278999999998 +2018-12-18,13.8,13.9,13.9,13.78,5220000.0,-1.29,FAB,13.98,1.16,13.912,13.9,2.6436781609195404e-06,"2,511.08",3.673,206.53278999999998 +2018-12-19,8.25,8.25,8.25,8.12,1890000.0,0.12,ADCB,8.24,0.86,8.212,8.136,4.365079365079365e-06,"2,544.12",3.673,211.01385000000002 +2018-12-19,5.14,5.12,5.14,5.09,1840000.0,1.18,DIB,5.08,-0.39,5.119999999999999,5.125,2.7934782608695652e-06,"2,544.12",3.673,211.01385000000002 +2018-12-19,8.427,8.581,8.581,8.195,641530.0,5.31,ENBD,8.002,-4.6,8.3958,8.498000000000001,1.3135784764547254e-05,"2,544.12",3.673,211.01385000000002 +2018-12-19,13.98,13.94,13.98,13.74,8270000.0,1.3,FAB,13.8,-1.29,13.907999999999998,13.919999999999998,1.690447400241838e-06,"2,544.12",3.673,211.01385000000002 +2018-12-20,8.19,8.17,8.24,8.14,2600000.0,-0.73,ADCB,8.25,0.12,8.209999999999999,8.145,3.15e-06,"2,509.81",3.6732,200.74038 +2018-12-20,5.01,5.11,5.11,5.01,5300000.0,-2.53,DIB,5.14,1.18,5.084,5.108,9.452830188679245e-07,"2,509.81",3.6732,200.74038 +2018-12-20,13.98,13.94,14.02,13.9,5750000.0,0.0,FAB,13.98,1.3,13.912,13.906,2.431304347826087e-06,"2,509.81",3.6732,200.74038 +2018-12-23,8.07,8.12,8.12,8.0,1670000.0,-1.47,ADCB,8.19,-0.73,8.184000000000001,8.139,4.832335329341318e-06,"2,478.71",3.6732,200.74038 +2018-12-23,5.0,5.02,5.05,4.99,3370000.0,-0.2,DIB,5.01,-2.53,5.066,5.095,1.483679525222552e-06,"2,478.71",3.6732,200.74038 +2018-12-23,13.9,13.98,13.98,13.9,558870.0,-0.57,FAB,13.98,0.0,13.928,13.904,2.48716159393061e-05,"2,478.71",3.6732,200.74038 +2018-12-24,8.11,7.94,8.11,7.94,712170.0,0.5,ADCB,8.07,-1.47,8.172,8.158,1.1387730457615457e-05,"2,460.34",3.6728,186.46805600000002 +2018-12-24,4.99,5.0,5.1,4.96,5000000.0,-0.2,DIB,5.0,-0.2,5.044,5.089,9.98e-07,"2,460.34",3.6728,186.46805600000002 +2018-12-24,7.954,8.06,8.099,7.954,311160.0,-5.61,ENBD,8.427,5.31,8.270399999999999,8.425699999999999,2.556241162103098e-05,"2,460.34",3.6728,186.46805600000002 +2018-12-24,13.92,13.9,13.92,13.82,1930000.0,0.14,FAB,13.9,-0.57,13.916,13.916,7.212435233160622e-06,"2,460.34",3.6728,186.46805600000002 +2018-12-25,8.0,8.01,8.01,8.0,539810.0,-1.36,ADCB,8.11,0.5,8.124,8.153,1.4820029269557808e-05,"2,467.35",3.6732,186.48836400000002 +2018-12-25,4.99,4.98,5.0,4.96,1530000.0,0.0,DIB,4.99,-0.2,5.026000000000001,5.077,3.261437908496732e-06,"2,467.35",3.6732,186.48836400000002 +2018-12-25,8.292,7.954,8.292,7.954,179790.0,4.25,ENBD,7.954,-5.61,8.2126,8.396799999999999,4.612047388620056e-05,"2,467.35",3.6732,186.48836400000002 +2018-12-25,13.9,13.74,13.9,13.74,325550.0,-0.14,FAB,13.92,0.14,13.936000000000002,13.924000000000001,4.269697435109814e-05,"2,467.35",3.6732,186.48836400000002 +2018-12-26,8.0,8.0,8.0,8.0,24690.0,0.0,ADCB,8.0,-1.36,8.074000000000002,8.142999999999999,0.00032401782098015393,"2,468.85",3.6732,201.144432 +2018-12-26,5.0,5.0,5.0,4.96,2010000.0,0.2,DIB,4.99,0.0,4.998,5.059,2.4875621890547264e-06,"2,468.85",3.6732,201.144432 +2018-12-26,14.0,13.9,14.0,13.9,533120.0,0.72,FAB,13.9,-0.14,13.940000000000001,13.924000000000001,2.6260504201680674e-05,"2,468.85",3.6732,201.144432 +2018-12-27,8.2,8.06,8.2,8.04,984820.0,2.5,ADCB,8.0,0.0,8.076,8.143,8.32639467110741e-06,"2,469.49",3.6732,193.68783599999998 +2018-12-27,5.0,5.0,5.05,4.96,4560000.0,0.0,DIB,5.0,0.2,4.996,5.04,1.0964912280701754e-06,"2,469.49",3.6732,193.68783599999998 +2018-12-27,8.08,8.002,8.292,8.002,255150.0,-2.56,ENBD,8.292,4.25,8.151,8.3467,3.16676464824613e-05,"2,469.49",3.6732,193.68783599999998 +2018-12-27,13.94,13.92,13.94,13.78,2030000.0,-0.43,FAB,14.0,0.72,13.931999999999999,13.922,6.866995073891626e-06,"2,469.49",3.6732,193.68783599999998 +2018-12-30,8.18,8.13,8.2,8.13,680970.0,-0.24,ADCB,8.2,2.5,8.098,8.141,1.2012276605430488e-05,"2,470.45",3.6732,193.68783599999998 +2018-12-30,4.96,5.0,5.0,4.96,1470000.0,-0.8,DIB,5.0,0.0,4.9879999999999995,5.027,3.3741496598639455e-06,"2,470.45",3.6732,193.68783599999998 +2018-12-30,8.099,8.08,8.292,8.08,126540.0,0.24,ENBD,8.08,-2.56,8.170399999999999,8.2985,6.40034771613719e-05,"2,470.45",3.6732,193.68783599999998 +2018-12-30,13.86,13.9,13.9,13.86,84300.0,-0.57,FAB,13.94,-0.43,13.924000000000001,13.925999999999998,0.00016441281138790035,"2,470.45",3.6732,193.68783599999998 +2018-12-31,8.16,8.15,8.16,8.11,351660.0,-0.24,ADCB,8.18,-0.24,8.107999999999999,8.14,2.3204231359836207e-05,"2,529.75",3.6732,198.426264 +2018-12-31,5.0,5.0,5.03,4.98,2580000.0,0.81,DIB,4.96,-0.8,4.99,5.017,1.937984496124031e-06,"2,529.75",3.6732,198.426264 +2018-12-31,8.571,8.292,8.581,8.292,1130000.0,5.83,ENBD,8.099,0.24,8.1992,8.2975,7.584955752212389e-06,"2,529.75",3.6732,198.426264 +2018-12-31,14.1,13.86,14.1,13.86,959200.0,1.73,FAB,13.86,-0.57,13.959999999999999,13.937999999999999,1.469974979149291e-05,"2,529.75",3.6732,198.426264 +2019-01-02,8.08,8.19,8.19,8.05,317430.0,-0.98,ADCB,8.16,-0.24,8.123999999999999,8.124,2.5454430898150773e-05,"2,520.53",3.6732,202.57698 +2019-01-02,4.98,4.98,5.04,4.97,2850000.0,-0.4,DIB,5.0,0.81,4.9879999999999995,5.007,1.7473684210526318e-06,"2,520.53",3.6732,202.57698 +2019-01-02,8.581,8.677,8.677,8.581,59020.0,0.12,ENBD,8.571,5.83,8.3246,8.297500000000001,0.00014539139274822094,"2,520.53",3.6732,202.57698 +2019-01-02,13.9,13.94,13.94,13.9,487490.0,-1.42,FAB,14.1,1.73,13.959999999999999,13.947999999999999,2.8513405403187758e-05,"2,520.53",3.6732,202.57698 +2019-01-03,8.15,8.02,8.18,8.02,2110000.0,0.87,ADCB,8.08,-0.98,8.154,8.114,3.862559241706161e-06,"2,526.02",3.6732,206.213448 +2019-01-03,5.0,4.97,5.01,4.97,2670000.0,0.4,DIB,4.98,-0.4,4.9879999999999995,4.993,1.8726591760299625e-06,"2,526.02",3.6732,206.213448 +2019-01-03,8.533,8.533,8.533,8.533,23860.0,-0.56,ENBD,8.581,0.12,8.372800000000002,8.2927,0.00035762782900251465,"2,526.02",3.6732,206.213448 +2019-01-03,14.0,13.84,14.02,13.8,3980000.0,0.72,FAB,13.9,-1.42,13.959999999999999,13.95,3.5175879396984926e-06,"2,526.02",3.6732,206.213448 +2019-01-06,8.15,8.17,8.18,8.15,340270.0,0.0,ADCB,8.15,0.87,8.144,8.11,2.3951567872571783e-05,"2,531.35",3.6732,206.213448 +2019-01-06,5.07,5.03,5.1,5.02,2900000.0,1.4,DIB,5.0,0.4,5.002,4.9990000000000006,1.7482758620689656e-06,"2,531.35",3.6732,206.213448 +2019-01-06,8.581,8.581,8.581,8.533,243840.0,0.56,ENBD,8.533,-0.56,8.472999999999999,8.312,3.5191108923884515e-05,"2,531.35",3.6732,206.213448 +2019-01-06,14.08,14.1,14.24,14.06,894670.0,0.57,FAB,14.0,0.72,13.988,13.959999999999999,1.5737646282987022e-05,"2,531.35",3.6732,206.213448 +2019-01-07,8.24,8.14,8.24,8.14,2360000.0,1.1,ADCB,8.15,0.0,8.156,8.126999999999999,3.4915254237288138e-06,"2,534.80",3.6732,211.39265999999998 +2019-01-07,5.0,5.07,5.08,5.0,3370000.0,-1.38,DIB,5.07,1.4,5.01,4.9990000000000006,1.483679525222552e-06,"2,534.80",3.6732,211.39265999999998 +2019-01-07,8.764,8.581,8.774,8.581,1260000.0,2.13,ENBD,8.581,0.56,8.606,8.388200000000001,6.955555555555555e-06,"2,534.80",3.6732,211.39265999999998 +2019-01-07,14.22,14.18,14.22,14.18,2380000.0,0.99,FAB,14.08,0.57,14.059999999999999,13.991999999999999,5.9747899159663866e-06,"2,534.80",3.6732,211.39265999999998 +2019-01-08,8.25,8.15,8.25,8.13,787900.0,0.12,ADCB,8.24,1.1,8.174000000000001,8.141,1.0470871938063206e-05,"2,528.72",3.6732,216.314748 +2019-01-08,5.02,5.05,5.05,5.01,2380000.0,0.4,DIB,5.0,-1.38,5.014,5.002000000000001,2.1092436974789913e-06,"2,528.72",3.6732,216.314748 +2019-01-08,8.764,8.764,8.764,8.754,187010.0,0.0,ENBD,8.764,2.13,8.6446,8.421899999999999,4.686380407464841e-05,"2,528.72",3.6732,216.314748 +2019-01-08,14.22,14.16,14.22,14.16,1200000.0,0.0,FAB,14.22,0.99,14.084,14.022,1.185e-05,"2,528.72",3.6732,216.314748 +2019-01-09,8.3,8.24,8.3,8.24,1490000.0,0.61,ADCB,8.25,0.12,8.218,8.171000000000001,5.570469798657719e-06,"2,539.75",3.6732,226.26912000000002 +2019-01-09,5.06,5.05,5.07,5.04,2760000.0,0.8,DIB,5.02,0.4,5.03,5.0089999999999995,1.8333333333333333e-06,"2,539.75",3.6732,226.26912000000002 +2019-01-09,8.725,8.764,8.764,8.725,154630.0,-0.44,ENBD,8.764,0.0,8.673399999999999,8.498999999999999,5.642501455086335e-05,"2,539.75",3.6732,226.26912000000002 +2019-01-09,14.34,14.2,14.34,14.2,2660000.0,0.84,FAB,14.22,0.0,14.172,14.065999999999999,5.390977443609023e-06,"2,539.75",3.6732,226.26912000000002 +2019-01-10,8.35,8.29,8.5,8.29,3550000.0,0.6,ADCB,8.3,0.61,8.258,8.206,2.352112676056338e-06,"2,545.65",3.6732,227.040492 +2019-01-10,5.08,5.07,5.08,5.04,3240000.0,0.4,DIB,5.06,0.8,5.045999999999999,5.017,1.5679012345679012e-06,"2,545.65",3.6732,227.040492 +2019-01-10,8.774,8.745,8.86,8.725,263000.0,0.56,ENBD,8.725,-0.44,8.721599999999999,8.5472,3.336121673003802e-05,"2,545.65",3.6732,227.040492 +2019-01-10,14.38,14.3,14.38,14.3,4900000.0,0.28,FAB,14.34,0.84,14.248000000000001,14.104000000000003,2.9346938775510205e-06,"2,545.65",3.6732,227.040492 +2019-01-13,8.24,8.45,8.48,8.19,1180000.0,-1.32,ADCB,8.35,0.6,8.276,8.209999999999999,6.9830508474576275e-06,"2,537.68",3.6732,227.040492 +2019-01-13,5.08,5.09,5.11,5.07,3710000.0,0.0,DIB,5.08,0.4,5.048,5.025,1.3692722371967655e-06,"2,537.68",3.6732,227.040492 +2019-01-13,8.774,8.706,8.774,8.677,125250.0,0.0,ENBD,8.774,0.56,8.760200000000001,8.6166,7.005189620758483e-05,"2,537.68",3.6732,227.040492 +2019-01-13,14.52,14.4,14.52,14.4,1840000.0,0.97,FAB,14.38,0.28,14.336000000000002,14.162,7.891304347826087e-06,"2,537.68",3.6732,227.040492 +2019-01-14,8.29,8.22,8.29,8.21,1440000.0,0.61,ADCB,8.24,-1.32,8.286,8.221,5.756944444444444e-06,"2,527.28",3.673,217.36814 +2019-01-14,5.14,5.1,5.14,5.07,4080000.0,1.18,DIB,5.08,0.0,5.0760000000000005,5.043,1.2598039215686273e-06,"2,527.28",3.673,217.36814 +2019-01-14,8.86,8.735,8.86,8.725,734620.0,0.98,ENBD,8.774,0.0,8.779399999999999,8.692699999999999,1.2060657210530614e-05,"2,527.28",3.673,217.36814 +2019-01-14,14.76,14.48,14.78,14.48,3900000.0,1.65,FAB,14.52,0.97,14.443999999999999,14.251999999999999,3.7846153846153847e-06,"2,527.28",3.673,217.36814 +2019-01-15,8.39,8.25,8.39,8.25,1260000.0,1.21,ADCB,8.29,0.61,8.314,8.244000000000002,6.658730158730159e-06,"2,490.55",3.6732,223.25709600000002 +2019-01-15,5.1,5.15,5.15,5.05,2950000.0,-0.78,DIB,5.14,1.18,5.092,5.053,1.7288135593220337e-06,"2,490.55",3.6732,223.25709600000002 +2019-01-15,8.677,8.86,8.86,8.677,419070.0,-2.07,ENBD,8.86,0.98,8.762,8.703299999999999,2.070537141766292e-05,"2,490.55",3.6732,223.25709600000002 +2019-01-15,14.66,14.78,14.78,14.62,2760000.0,-0.68,FAB,14.76,1.65,14.532,14.308000000000002,5.31159420289855e-06,"2,490.55",3.6732,223.25709600000002 +2019-01-16,8.45,8.35,8.45,8.31,778370.0,0.72,ADCB,8.39,1.21,8.344,8.281,1.0856019630766858e-05,"2,500.76",3.6732,225.31408800000003 +2019-01-16,5.1,5.08,5.12,5.08,2560000.0,0.0,DIB,5.1,-0.78,5.1,5.0649999999999995,1.9921874999999997e-06,"2,500.76",3.6732,225.31408800000003 +2019-01-16,8.774,8.677,8.918,8.677,791260.0,1.12,ENBD,8.677,-2.07,8.771799999999999,8.722599999999998,1.1088643429466924e-05,"2,500.76",3.6732,225.31408800000003 +2019-01-16,14.6,14.64,14.64,14.58,5110000.0,-0.41,FAB,14.66,-0.68,14.584,14.378,2.8571428571428573e-06,"2,500.76",3.6732,225.31408800000003 +2019-01-17,8.44,8.43,8.44,8.39,1800000.0,-0.12,ADCB,8.45,0.72,8.362,8.31,4.688888888888889e-06,"2,516.81",3.6732,224.652912 +2019-01-17,5.1,5.1,5.11,5.06,3620000.0,0.0,DIB,5.1,0.0,5.104,5.075,1.4088397790055247e-06,"2,516.81",3.6732,224.652912 +2019-01-17,8.87,8.822,8.918,8.793,2180000.0,1.09,ENBD,8.774,1.12,8.791,8.7563,4.068807339449541e-06,"2,516.81",3.6732,224.652912 +2019-01-17,14.6,14.6,14.68,14.6,3870000.0,0.0,FAB,14.6,-0.41,14.628,14.437999999999999,3.772609819121447e-06,"2,516.81",3.6732,224.652912 +2019-01-20,8.49,8.49,8.49,8.46,312590.0,0.59,ADCB,8.44,-0.12,8.412,8.344,2.7160177868773794e-05,"2,512.83",3.6732,224.652912 +2019-01-20,5.07,5.1,5.11,5.07,3750000.0,-0.59,DIB,5.1,0.0,5.101999999999999,5.075,1.3520000000000001e-06,"2,512.83",3.6732,224.652912 +2019-01-20,8.909,8.918,8.918,8.87,41490.0,0.44,ENBD,8.87,1.09,8.818,8.789100000000001,0.00021472644010604966,"2,512.83",3.6732,224.652912 +2019-01-20,14.58,14.6,14.6,14.58,659360.0,-0.14,FAB,14.6,0.0,14.64,14.488,2.211235137102645e-05,"2,512.83",3.6732,224.652912 +2019-01-21,8.38,8.48,8.48,8.38,1690000.0,-1.3,ADCB,8.49,0.59,8.43,8.358,4.958579881656805e-06,"2,498.82",3.673,229.81961 +2019-01-21,5.07,5.08,5.1,5.06,5290000.0,0.0,DIB,5.07,-0.59,5.087999999999999,5.082,9.584120982986768e-07,"2,498.82",3.673,229.81961 +2019-01-21,8.841,8.832,8.87,8.822,602080.0,-0.76,ENBD,8.909,0.44,8.8142,8.7968,1.4684095136858888e-05,"2,498.82",3.673,229.81961 +2019-01-21,14.48,14.58,14.58,14.48,8320000.0,-0.69,FAB,14.58,-0.14,14.584,14.514000000000001,1.7403846153846155e-06,"2,498.82",3.673,229.81961 +2019-01-22,8.6,8.39,8.6,8.39,1990000.0,2.63,ADCB,8.38,-1.3,8.472,8.393,4.321608040201005e-06,"2,493.92",3.673,225.44874000000002 +2019-01-22,5.1,5.09,5.1,5.05,1740000.0,0.59,DIB,5.07,0.0,5.087999999999999,5.09,2.9310344827586204e-06,"2,493.92",3.673,225.44874000000002 +2019-01-22,8.687,8.87,8.87,8.687,731220.0,-1.74,ENBD,8.841,-0.76,8.816199999999998,8.7891,1.1880145510243154e-05,"2,493.92",3.673,225.44874000000002 +2019-01-22,14.44,14.46,14.48,14.4,6680000.0,-0.28,FAB,14.48,-0.69,14.540000000000001,14.536000000000001,2.1616766467065866e-06,"2,493.92",3.673,225.44874000000002 +2019-01-23,8.69,8.6,8.7,8.6,1210000.0,1.05,ADCB,8.6,2.63,8.52,8.431999999999999,7.1818181818181815e-06,"2,517.00",3.6731,224.16929299999998 +2019-01-23,5.12,5.06,5.12,5.06,3630000.0,0.39,DIB,5.1,0.59,5.092,5.096,1.4104683195592288e-06,"2,517.00",3.6731,224.16929299999998 +2019-01-23,8.87,8.822,8.87,8.677,766630.0,2.11,ENBD,8.687,-1.74,8.8354,8.8036,1.1570118570888172e-05,"2,517.00",3.6731,224.16929299999998 +2019-01-23,14.52,14.46,14.54,14.46,2030000.0,0.55,FAB,14.44,-0.28,14.524000000000001,14.554000000000002,7.152709359605911e-06,"2,517.00",3.6731,224.16929299999998 +2019-01-24,9.15,8.69,9.15,8.69,3600000.0,5.29,ADCB,8.69,1.05,8.662,8.512,2.5416666666666668e-06,"2,514.36",3.673,224.64068 +2019-01-24,5.14,5.1,5.14,5.09,2780000.0,0.39,DIB,5.12,0.39,5.1,5.101999999999999,1.8489208633093525e-06,"2,514.36",3.673,224.64068 +2019-01-24,8.889,8.822,8.889,8.822,661730.0,0.21,ENBD,8.87,2.11,8.8392,8.8151,1.3432971151375939e-05,"2,514.36",3.673,224.64068 +2019-01-24,14.7,14.48,14.72,14.48,4480000.0,1.24,FAB,14.52,0.55,14.544,14.586000000000002,3.2812499999999997e-06,"2,514.36",3.673,224.64068 +2019-01-27,8.94,9.0,9.05,8.94,2770000.0,-2.3,ADCB,9.15,5.29,8.752,8.582,3.227436823104693e-06,"2,539.64",3.6728,224.628448 +2019-01-27,5.16,5.11,5.16,5.11,2730000.0,0.39,DIB,5.14,0.39,5.118,5.109999999999999,1.8901098901098902e-06,"2,539.64",3.6728,224.628448 +2019-01-27,9.063,8.889,9.063,8.889,845920.0,1.96,ENBD,8.889,0.21,8.87,8.844,1.0713779080764139e-05,"2,539.64",3.6728,224.628448 +2019-01-27,14.72,14.72,14.82,14.68,1920000.0,0.14,FAB,14.7,1.24,14.572,14.606,7.666666666666667e-06,"2,539.64",3.6728,224.628448 +2019-01-28,8.92,8.93,9.0,8.81,2130000.0,-0.22,ADCB,8.94,-2.3,8.86,8.645,4.187793427230047e-06,"2,570.94",3.6728,219.67016800000002 +2019-01-28,5.29,5.17,5.29,5.17,6640000.0,2.52,DIB,5.16,0.39,5.162,5.125,7.966867469879518e-07,"2,570.94",3.6728,219.67016800000002 +2019-01-28,9.13,8.918,9.14,8.918,1100000.0,0.74,ENBD,9.063,1.96,8.927800000000001,8.870999999999999,8.3e-06,"2,570.94",3.6728,219.67016800000002 +2019-01-28,14.88,14.82,14.9,14.8,5760000.0,1.09,FAB,14.72,0.14,14.651999999999997,14.618,2.5833333333333333e-06,"2,570.94",3.6728,219.67016800000002 +2019-01-29,5.26,5.29,5.29,5.22,3550000.0,-0.57,DIB,5.29,2.52,5.194000000000001,5.141,1.4816901408450703e-06,"2,566.10",3.6728,224.77536 +2019-01-29,9.15,9.015,9.15,8.87,231680.0,0.22,ENBD,9.13,0.74,9.020399999999999,8.918299999999999,3.9494129834254145e-05,"2,566.10",3.6728,224.77536 +2019-01-29,14.76,14.78,14.92,14.74,5990000.0,-0.81,FAB,14.88,1.09,14.716,14.627999999999997,2.4641068447412352e-06,"2,566.10",3.6728,224.77536 +2019-01-30,9.02,8.76,9.02,8.6,6690000.0,1.12,ADCB,8.92,-0.22,8.943999999999999,8.708,1.3482810164424513e-06,"2,538.56",3.6728,226.024112 +2019-01-30,5.03,5.21,5.21,5.03,13840000.0,-4.37,DIB,5.26,-0.57,5.176,5.134,3.6343930635838155e-07,"2,538.56",3.6728,226.024112 +2019-01-30,9.063,9.063,9.063,9.063,145840.0,-0.95,ENBD,9.15,0.22,9.059000000000001,8.9472,6.214344487109162e-05,"2,538.56",3.6728,226.024112 +2019-01-30,14.58,14.8,14.84,14.56,4290000.0,-1.22,FAB,14.76,-0.81,14.728,14.626,3.3986013986013986e-06,"2,538.56",3.6728,226.024112 +2019-01-31,9.35,9.13,9.38,9.13,4440000.0,3.66,ADCB,9.02,1.12,9.076,8.797999999999998,2.1058558558558557e-06,"2,567.59",3.6727,223.447068 +2019-01-31,5.1,5.06,5.12,5.04,6640000.0,1.39,DIB,5.03,-4.37,5.168,5.134,7.680722891566264e-07,"2,567.59",3.6727,223.447068 +2019-01-31,9.198,9.063,9.198,9.063,464380.0,1.49,ENBD,9.063,-0.95,9.120800000000001,8.98,1.9807054567380164e-05,"2,567.59",3.6727,223.447068 +2019-01-31,14.74,14.58,14.8,14.58,3990000.0,1.1,FAB,14.58,-1.22,14.736,14.64,3.694235588972431e-06,"2,567.59",3.6727,223.447068 +2019-02-03,9.3,9.25,9.4,9.25,2020000.0,-0.53,ADCB,9.35,3.66,9.106,8.883999999999999,4.603960396039604e-06,"2,540.25",3.6726,223.44098400000001 +2019-02-03,5.06,5.11,5.11,5.06,3600000.0,-0.78,DIB,5.1,1.39,5.148,5.133,1.4055555555555555e-06,"2,540.25",3.6726,223.44098400000001 +2019-02-03,9.208,9.208,9.217,9.208,417470.0,0.11,ENBD,9.198,1.49,9.1498,9.009899999999998,2.2056674731118403e-05,"2,540.25",3.6726,223.44098400000001 +2019-02-03,15.0,15.6,15.6,15.0,22680000.0,1.76,FAB,14.74,1.1,14.792000000000002,14.681999999999999,6.613756613756614e-07,"2,540.25",3.6726,223.44098400000001 +2019-02-04,9.49,9.21,9.49,9.21,6570000.0,2.04,ADCB,9.3,-0.53,9.216,8.984,1.4444444444444445e-06,"2,529.18",3.6727,229.83756599999998 +2019-02-04,5.08,5.1,5.11,5.07,2910000.0,0.4,DIB,5.06,-0.78,5.106,5.1339999999999995,1.7457044673539519e-06,"2,529.18",3.6727,229.83756599999998 +2019-02-04,9.256,9.208,9.265,9.159,684750.0,0.52,ENBD,9.208,0.11,9.175,9.0514,1.351734209565535e-05,"2,529.18",3.6727,229.83756599999998 +2019-02-04,15.34,14.72,15.4,14.72,9880000.0,2.27,FAB,15.0,1.76,14.884,14.768,1.5526315789473684e-06,"2,529.18",3.6727,229.83756599999998 +2019-02-05,9.5,9.41,9.5,9.41,2700000.0,0.11,ADCB,9.49,2.04,9.331999999999999,9.096,3.5185185185185183e-06,"2,542.82",3.6728,227.970696 +2019-02-05,5.12,5.07,5.12,5.06,2470000.0,0.79,DIB,5.08,0.4,5.078,5.136,2.0728744939271256e-06,"2,542.82",3.6728,227.970696 +2019-02-05,9.449,9.352,9.458,9.352,464380.0,2.09,ENBD,9.256,0.52,9.234800000000002,9.127600000000001,2.0347560187777252e-05,"2,542.82",3.6728,227.970696 +2019-02-05,15.34,15.38,15.42,15.28,4510000.0,0.0,FAB,15.34,2.27,15.0,14.857999999999999,3.401330376940133e-06,"2,542.82",3.6728,227.970696 +2019-02-06,9.5,9.5,9.5,9.45,4400000.0,0.0,ADCB,9.5,0.11,9.428,9.186,2.1590909090909092e-06,"2,557.01",3.6727,230.425198 +2019-02-06,5.13,5.12,5.14,5.1,4690000.0,0.2,DIB,5.12,0.79,5.098,5.137,1.093816631130064e-06,"2,557.01",3.6727,230.425198 +2019-02-06,9.641,9.641,9.641,9.632,1040000.0,2.03,ENBD,9.449,2.09,9.3504,9.204699999999999,9.270192307692307e-06,"2,557.01",3.6727,230.425198 +2019-02-06,15.32,15.3,15.34,15.28,3060000.0,-0.13,FAB,15.34,0.0,15.148000000000001,14.937999999999999,5.0065359477124186e-06,"2,557.01",3.6727,230.425198 +2019-02-07,9.4,9.5,9.5,9.4,3190000.0,-1.05,ADCB,9.5,0.0,9.437999999999999,9.257,2.9467084639498432e-06,"2,542.67",3.6729,226.360827 +2019-02-07,5.09,5.13,5.14,5.09,3410000.0,-0.78,DIB,5.13,0.2,5.096,5.132,1.4926686217008796e-06,"2,542.67",3.6729,226.360827 +2019-02-07,9.931,9.641,9.931,9.641,1880000.0,3.01,ENBD,9.641,2.03,9.497,9.3089,5.282446808510638e-06,"2,542.67",3.6729,226.360827 +2019-02-07,15.28,15.32,15.32,15.22,2930000.0,-0.26,FAB,15.32,-0.13,15.256,14.996,5.215017064846416e-06,"2,542.67",3.6729,226.360827 +2019-02-10,9.35,9.44,9.44,9.3,727410.0,-0.53,ADCB,9.4,-1.05,9.448,9.277,1.2853823840750058e-05,"2,529.72",3.6726,226.342338 +2019-02-10,5.06,5.13,5.13,5.06,2830000.0,-0.59,DIB,5.09,-0.78,5.096,5.122,1.7879858657243815e-06,"2,529.72",3.6726,226.342338 +2019-02-10,9.931,9.834,9.979,9.738,388750.0,0.0,ENBD,9.931,3.01,9.6416,9.3957,2.5545980707395498e-05,"2,529.72",3.6726,226.342338 +2019-02-10,15.14,15.26,15.26,15.14,1380000.0,-0.92,FAB,15.28,-0.26,15.284,15.038,1.0971014492753623e-05,"2,529.72",3.6726,226.342338 +2019-02-11,9.37,9.35,9.4,9.35,2130000.0,0.21,ADCB,9.35,-0.53,9.424,9.319999999999999,4.399061032863849e-06,"2,496.35",3.6727,225.944504 +2019-02-11,5.02,5.08,5.08,5.02,4680000.0,-0.79,DIB,5.06,-0.59,5.084,5.095,1.0726495726495726e-06,"2,496.35",3.6727,225.944504 +2019-02-11,9.786,9.882,10.027,9.641,1230000.0,-1.46,ENBD,9.931,0.0,9.7476,9.4613,7.95609756097561e-06,"2,496.35",3.6727,225.944504 +2019-02-11,15.0,15.06,15.12,14.96,4530000.0,-0.92,FAB,15.14,-0.92,15.216,15.05,3.311258278145695e-06,"2,496.35",3.6727,225.944504 +2019-02-12,9.34,9.35,9.4,9.19,1430000.0,-0.32,ADCB,9.37,0.21,9.392,9.362,6.5314685314685316e-06,"2,484.80",3.6727,229.17648 +2019-02-12,4.98,5.05,5.06,4.98,7040000.0,-0.8,DIB,5.02,-0.79,5.055999999999999,5.067,7.073863636363636e-07,"2,484.80",3.6727,229.17648 +2019-02-12,9.834,9.786,9.834,9.786,346420.0,0.49,ENBD,9.786,-1.46,9.8246,9.5297,2.838750649500606e-05,"2,484.80",3.6727,229.17648 +2019-02-12,14.98,15.0,15.04,14.82,4210000.0,-0.13,FAB,15.0,-0.92,15.144,15.072000000000003,3.5581947743467935e-06,"2,484.80",3.6727,229.17648 +2019-02-13,9.35,9.25,9.35,9.25,4990000.0,0.11,ADCB,9.34,-0.32,9.362,9.395,1.8737474949899798e-06,"2,492.58",3.6727,233.51026599999997 +2019-02-13,5.01,5.03,5.08,5.0,3750000.0,0.6,DIB,4.98,-0.8,5.031999999999999,5.0649999999999995,1.336e-06,"2,492.58",3.6727,233.51026599999997 +2019-02-13,9.931,9.738,9.931,9.738,2530000.0,0.99,ENBD,9.834,0.49,9.8826,9.616499999999998,3.925296442687747e-06,"2,492.58",3.6727,233.51026599999997 +2019-02-13,14.9,14.98,15.1,14.88,4090000.0,-0.53,FAB,14.98,-0.13,15.059999999999999,15.104,3.643031784841076e-06,"2,492.58",3.6727,233.51026599999997 +2019-02-14,9.37,9.3,9.4,9.3,2990000.0,0.21,ADCB,9.35,0.11,9.356,9.397,3.1337792642140466e-06,"2,533.61",3.6727,236.96260399999997 +2019-02-14,5.05,5.01,5.08,5.01,3810000.0,0.8,DIB,5.01,0.6,5.023999999999999,5.06,1.3254593175853019e-06,"2,533.61",3.6727,236.96260399999997 +2019-02-14,9.882,9.882,9.931,9.834,800760.0,-0.49,ENBD,9.931,0.99,9.8728,9.6849,1.2340776262550576e-05,"2,533.61",3.6727,236.96260399999997 +2019-02-14,14.9,14.9,14.98,14.9,4000000.0,0.0,FAB,14.9,-0.53,14.984,15.12,3.725e-06,"2,533.61",3.6727,236.96260399999997 +2019-02-17,9.25,9.31,9.32,9.15,766510.0,-1.28,ADCB,9.37,0.21,9.336,9.392,1.2067683396172261e-05,"2,549.93",3.6726,236.956152 +2019-02-17,5.06,5.12,5.12,5.06,2240000.0,0.2,DIB,5.05,0.8,5.023999999999999,5.0600000000000005,2.2589285714285712e-06,"2,549.93",3.6726,236.956152 +2019-02-17,9.931,9.882,10.027,9.882,436140.0,0.5,ENBD,9.882,-0.49,9.8728,9.757200000000001,2.277021140000917e-05,"2,549.93",3.6726,236.956152 +2019-02-17,15.02,14.96,15.02,14.86,352680.0,0.81,FAB,14.9,0.0,14.959999999999999,15.122,4.258818192128842e-05,"2,549.93",3.6726,236.956152 +2019-02-18,9.12,9.19,9.2,9.0,3220000.0,-1.41,ADCB,9.25,-1.28,9.286,9.355,2.8322981366459626e-06,"2,550.52",3.6727,244.23454999999998 +2019-02-18,5.07,5.08,5.08,5.04,2820000.0,0.2,DIB,5.06,0.2,5.034000000000001,5.059,1.797872340425532e-06,"2,550.52",3.6727,244.23454999999998 +2019-02-18,9.979,9.882,9.979,9.882,163290.0,0.48,ENBD,9.931,0.5,9.911399999999999,9.8295,6.111213179006674e-05,"2,550.52",3.6727,244.23454999999998 +2019-02-18,14.88,14.98,14.98,14.84,2130000.0,-0.93,FAB,15.02,0.81,14.936000000000002,15.075999999999999,6.985915492957747e-06,"2,550.52",3.6727,244.23454999999998 +2019-02-19,9.16,9.06,9.24,9.05,3170000.0,0.44,ADCB,9.12,-1.41,9.25,9.321,2.889589905362776e-06,"2,565.85",3.6728,244.131016 +2019-02-19,5.05,5.05,5.08,5.05,2080000.0,-0.39,DIB,5.07,0.2,5.048,5.052,2.4278846153846155e-06,"2,565.85",3.6728,244.131016 +2019-02-19,9.931,9.979,9.979,9.931,74570.0,-0.48,ENBD,9.979,0.48,9.9308,9.8777,0.00013317688078315676,"2,565.85",3.6728,244.131016 +2019-02-19,14.84,14.84,14.88,14.84,872810.0,-0.27,FAB,14.88,-0.93,14.908000000000001,15.026000000000002,1.7002554966143835e-05,"2,565.85",3.6728,244.131016 +2019-02-20,9.7,9.16,9.7,9.16,5880000.0,5.9,ADCB,9.16,0.44,9.32,9.341,1.649659863945578e-06,"2,632.08",3.6727,246.54835099999997 +2019-02-20,5.16,5.08,5.16,5.07,12100000.0,2.18,DIB,5.05,-0.39,5.077999999999999,5.055000000000001,4.2644628099173557e-07,"2,632.08",3.6727,246.54835099999997 +2019-02-20,10.027,10.027,10.075,10.027,2270000.0,0.97,ENBD,9.931,-0.48,9.95,9.9163,4.417180616740088e-06,"2,632.08",3.6727,246.54835099999997 +2019-02-20,14.8,14.88,14.9,14.78,3630000.0,-0.27,FAB,14.84,-0.27,14.888,14.974,4.077134986225895e-06,"2,632.08",3.6727,246.54835099999997 +2019-02-21,9.79,9.53,9.79,9.49,4350000.0,0.93,ADCB,9.7,5.9,9.404,9.379999999999999,2.250574712643678e-06,"2,633.69",3.6727,246.768713 +2019-02-21,5.15,5.17,5.17,5.12,6990000.0,-0.19,DIB,5.16,2.18,5.098000000000001,5.061,7.367668097281832e-07,"2,633.69",3.6727,246.768713 +2019-02-21,9.931,9.931,10.075,9.641,1020000.0,-0.96,ENBD,10.027,0.97,9.959799999999998,9.9163,9.73627450980392e-06,"2,633.69",3.6727,246.768713 +2019-02-21,14.96,14.8,14.96,14.74,2420000.0,1.08,FAB,14.8,-0.27,14.9,14.941999999999998,6.181818181818182e-06,"2,633.69",3.6727,246.768713 +2019-02-24,9.58,9.79,9.79,9.49,3170000.0,-2.15,ADCB,9.79,0.93,9.469999999999999,9.402999999999999,3.0220820189274448e-06,"2,668.64",3.673,246.78887 +2019-02-24,5.17,5.15,5.19,5.12,4530000.0,0.39,DIB,5.15,-0.19,5.119999999999999,5.072,1.141280353200883e-06,"2,668.64",3.673,246.78887 +2019-02-24,9.834,9.786,9.834,9.786,62230.0,-0.98,ENBD,9.931,-0.96,9.9404,9.906600000000001,0.00015802667523702395,"2,668.64",3.673,246.78887 +2019-02-24,15.22,14.96,15.24,14.96,1420000.0,1.74,FAB,14.96,1.08,14.940000000000001,14.95,1.071830985915493e-05,"2,668.64",3.673,246.78887 +2019-02-25,9.54,9.51,9.59,9.4,1770000.0,-0.42,ADCB,9.58,-2.15,9.553999999999998,9.42,5.389830508474575e-06,"2,661.25",3.6728,238.401448 +2019-02-25,5.22,5.17,5.22,5.16,5580000.0,0.97,DIB,5.17,0.39,5.15,5.0920000000000005,9.354838709677419e-07,"2,661.25",3.6728,238.401448 +2019-02-25,9.834,9.834,9.882,9.738,1970000.0,0.0,ENBD,9.834,-0.98,9.9114,9.9114,4.991878172588832e-06,"2,661.25",3.6728,238.401448 +2019-02-25,15.08,15.2,15.2,14.96,1870000.0,-0.92,FAB,15.22,1.74,14.98,14.958000000000002,8.064171122994653e-06,"2,661.25",3.6728,238.401448 +2019-02-26,9.69,9.58,9.79,9.5,3160000.0,1.57,ADCB,9.54,-0.42,9.66,9.455,3.0664556962025315e-06,"2,683.74",3.6727,240.04767199999998 +2019-02-26,5.26,5.23,5.26,5.2,3860000.0,0.77,DIB,5.22,0.97,5.192,5.119999999999999,1.3626943005181347e-06,"2,683.74",3.6727,240.04767199999998 +2019-02-26,9.641,9.69,9.786,9.641,1360000.0,-1.96,ENBD,9.834,0.0,9.8534,9.8921,7.088970588235294e-06,"2,683.74",3.6727,240.04767199999998 +2019-02-26,15.1,15.1,15.2,14.92,5720000.0,0.13,FAB,15.08,-0.92,15.032,14.969999999999999,2.6398601398601398e-06,"2,683.74",3.6727,240.04767199999998 +2019-02-27,9.59,9.68,9.68,9.49,3530000.0,-1.03,ADCB,9.69,1.57,9.638,9.479,2.71671388101983e-06,"2,675.80",3.673,244.54834 +2019-02-27,5.27,5.22,5.27,5.22,2800000.0,0.19,DIB,5.26,0.77,5.214,5.145999999999999,1.882142857142857e-06,"2,675.80",3.673,244.54834 +2019-02-27,9.564,9.641,9.69,9.564,2490000.0,-0.8,ENBD,9.641,-1.96,9.7608,9.8554,3.840963855421687e-06,"2,675.80",3.673,244.54834 +2019-02-27,15.2,15.1,15.2,14.96,2220000.0,0.66,FAB,15.1,0.13,15.112,15.0,6.846846846846847e-06,"2,675.80",3.673,244.54834 +2019-02-28,9.53,9.55,9.62,9.5,6570000.0,-0.63,ADCB,9.59,-1.03,9.586,9.495000000000001,1.4505327245053272e-06,"2,635.78",3.6727,243.536737 +2019-02-28,5.22,5.25,5.27,5.22,5850000.0,-0.95,DIB,5.27,0.19,5.228,5.163,8.923076923076923e-07,"2,635.78",3.6727,243.536737 +2019-02-28,9.159,9.304,9.304,9.063,1610000.0,-4.23,ENBD,9.564,-0.8,9.6064,9.7831,5.688819875776398e-06,"2,635.78",3.6727,243.536737 +2019-02-28,15.2,15.18,15.3,15.1,4980000.0,0.0,FAB,15.2,0.66,15.16,15.030000000000001,3.0522088353413654e-06,"2,635.78",3.6727,243.536737 +2019-03-03,9.4,9.53,9.53,9.4,1790000.0,-1.36,ADCB,9.53,-0.63,9.55,9.51,5.251396648044693e-06,"2,642.34",3.673,243.55663 +2019-03-03,5.23,5.25,5.25,5.23,1650000.0,0.19,DIB,5.22,-0.95,5.24,5.18,3.16969696969697e-06,"2,642.34",3.673,243.55663 +2019-03-03,9.159,9.159,9.159,9.159,72550.0,0.0,ENBD,9.159,-4.23,9.4714,9.7059,0.00012624396967608547,"2,642.34",3.673,243.55663 +2019-03-03,15.16,15.2,15.2,14.98,535230.0,-0.26,FAB,15.2,0.0,15.148,15.044,2.8324271808381445e-05,"2,642.34",3.673,243.55663 +2019-03-04,9.4,9.49,9.49,9.35,2140000.0,0.0,ADCB,9.4,-1.36,9.522,9.538,4.392523364485981e-06,"2,643.51",3.6727,241.44329799999997 +2019-03-04,5.23,5.25,5.25,5.2,6230000.0,0.0,DIB,5.23,0.19,5.241999999999999,5.196,8.394863563402889e-07,"2,643.51",3.6727,241.44329799999997 +2019-03-04,9.159,9.159,9.256,9.159,261050.0,0.0,ENBD,9.159,0.0,9.336400000000001,9.6239,3.508523271403946e-05,"2,643.51",3.6727,241.44329799999997 +2019-03-04,15.1,15.12,15.18,14.98,1760000.0,-0.4,FAB,15.16,-0.26,15.152000000000001,15.065999999999999,8.579545454545455e-06,"2,643.51",3.6727,241.44329799999997 +2019-03-05,9.4,9.43,9.43,9.39,489330.0,0.0,ADCB,9.4,0.0,9.464000000000002,9.562000000000001,1.9209940122207918e-05,"2,636.80",3.6728,242.11097600000002 +2019-03-05,5.21,5.23,5.24,5.2,3150000.0,-0.38,DIB,5.23,0.0,5.232,5.212000000000001,1.653968253968254e-06,"2,636.80",3.6728,242.11097600000002 +2019-03-05,9.159,9.159,9.159,9.159,1510000.0,0.0,ENBD,9.159,0.0,9.24,9.5467,6.065562913907285e-06,"2,636.80",3.6728,242.11097600000002 +2019-03-05,15.0,15.0,15.02,14.98,1630000.0,-0.66,FAB,15.1,-0.4,15.132,15.081999999999999,9.202453987730062e-06,"2,636.80",3.6728,242.11097600000002 +2019-03-06,9.42,9.49,9.49,9.39,1640000.0,0.21,ADCB,9.4,0.0,9.43,9.533999999999999,5.7439024390243906e-06,"2,626.13",3.6729,242.301213 +2019-03-06,5.23,5.18,5.25,5.18,2140000.0,0.38,DIB,5.21,-0.38,5.224,5.218999999999999,2.44392523364486e-06,"2,626.13",3.6729,242.301213 +2019-03-06,9.063,9.063,9.063,9.063,287950.0,-1.05,ENBD,9.159,0.0,9.1398,9.4503,3.147421427331134e-05,"2,626.13",3.6729,242.301213 +2019-03-06,14.22,14.58,14.58,14.12,2300000.0,-5.2,FAB,15.0,-0.66,14.935999999999998,15.023999999999997,6.1826086956521745e-06,"2,626.13",3.6729,242.301213 +2019-03-07,9.34,9.4,9.4,9.3,2840000.0,-0.85,ADCB,9.42,0.21,9.392,9.489,3.2887323943661973e-06,"2,594.52",3.6728,243.35972800000002 +2019-03-07,5.17,5.21,5.23,5.13,8430000.0,-1.15,DIB,5.23,0.38,5.214,5.221,6.132858837485171e-07,"2,594.52",3.6728,243.35972800000002 +2019-03-07,8.918,9.024,9.024,8.918,848320.0,-1.6,ENBD,9.063,-1.05,9.0916,9.349,1.0512542436816295e-05,"2,594.52",3.6728,243.35972800000002 +2019-03-07,13.9,14.22,14.22,13.88,3930000.0,-2.25,FAB,14.22,-5.2,14.675999999999998,14.918000000000001,3.5368956743002547e-06,"2,594.52",3.6728,243.35972800000002 +2019-03-10,9.16,9.23,9.23,9.16,970340.0,-1.93,ADCB,9.34,-0.85,9.344,9.447,9.439990106560587e-06,"2,578.14",3.6724,243.33322400000003 +2019-03-10,5.13,5.13,5.15,5.1,11720000.0,-0.77,DIB,5.17,-1.15,5.194000000000001,5.217,4.3771331058020477e-07,"2,578.14",3.6724,243.33322400000003 +2019-03-10,8.87,8.88,8.88,8.87,25930.0,-0.54,ENBD,8.918,-1.6,9.033800000000001,9.2526,0.0003420748168145005,"2,578.14",3.6724,243.33322400000003 +2019-03-10,13.68,13.88,13.94,13.68,1960000.0,-1.58,FAB,13.9,-2.25,14.38,14.764000000000001,6.979591836734694e-06,"2,578.14",3.6724,243.33322400000003 +2019-03-11,9.12,9.2,9.2,9.12,2390000.0,-0.44,ADCB,9.16,-1.93,9.288,9.405,3.815899581589958e-06,"2,591.89",3.6728,244.16774400000003 +2019-03-11,5.1,5.11,5.11,5.08,4670000.0,-0.58,DIB,5.13,-0.77,5.168,5.205,1.0920770877944325e-06,"2,591.89",3.6728,244.16774400000003 +2019-03-11,8.967,8.918,8.967,8.918,217620.0,1.09,ENBD,8.87,-0.54,8.9954,9.1659,4.120485249517508e-05,"2,591.89",3.6728,244.16774400000003 +2019-03-11,13.62,13.7,13.84,13.62,1990000.0,-0.44,FAB,13.68,-1.58,14.084,14.618,6.844221105527637e-06,"2,591.89",3.6728,244.16774400000003 +2019-03-12,9.14,9.18,9.19,9.14,1580000.0,0.22,ADCB,9.12,-0.44,9.235999999999999,9.35,5.784810126582279e-06,"2,598.48",3.6728,244.535024 +2019-03-12,5.06,5.09,5.1,5.04,12040000.0,-0.78,DIB,5.1,-0.58,5.138,5.1850000000000005,4.20265780730897e-07,"2,598.48",3.6728,244.535024 +2019-03-12,9.063,8.967,9.159,8.918,955270.0,1.07,ENBD,8.967,1.09,8.9762,9.1081,9.487370062914151e-06,"2,598.48",3.6728,244.535024 +2019-03-12,13.6,13.76,13.76,13.5,1150000.0,-0.15,FAB,13.62,-0.44,13.804000000000002,14.468,1.1826086956521739e-05,"2,598.48",3.6728,244.535024 +2019-03-13,9.18,9.16,9.19,9.16,863980.0,0.44,ADCB,9.14,0.22,9.187999999999999,9.309000000000001,1.0625245954767472e-05,"2,599.82",3.6728,247.76708799999997 +2019-03-13,5.05,5.06,5.08,5.04,7860000.0,-0.2,DIB,5.06,-0.78,5.101999999999999,5.162999999999999,6.424936386768448e-07,"2,599.82",3.6728,247.76708799999997 +2019-03-13,9.082,9.159,9.159,9.082,571530.0,0.21,ENBD,9.063,1.07,8.98,9.0599,1.589067940440572e-05,"2,599.82",3.6728,247.76708799999997 +2019-03-13,13.62,13.72,13.72,13.5,1570000.0,0.15,FAB,13.6,-0.15,13.684000000000001,14.310000000000002,8.67515923566879e-06,"2,599.82",3.6728,247.76708799999997 +2019-03-14,9.19,9.18,9.19,9.1,6480000.0,0.11,ADCB,9.18,0.44,9.158,9.275,1.4182098765432097e-06,"2,574.21",3.6728,246.555064 +2019-03-14,4.72,4.7,4.76,4.66,11860000.0,-6.53,DIB,5.05,-0.2,5.011999999999999,5.1129999999999995,3.9797639123102867e-07,"2,574.21",3.6728,246.555064 +2019-03-14,9.217,9.159,9.304,9.159,990930.0,1.49,ENBD,9.082,0.21,9.0398,9.065700000000001,9.301363365727145e-06,"2,574.21",3.6728,246.555064 +2019-03-14,14.5,13.54,14.5,13.54,8460000.0,6.46,FAB,13.62,0.15,13.803999999999998,14.24,1.7139479905437353e-06,"2,574.21",3.6728,246.555064 +2019-03-17,9.31,9.19,9.39,9.15,179880.0,1.31,ADCB,9.19,0.11,9.187999999999999,9.266,5.1756726706693354e-05,"2,577.86",3.6728,246.555064 +2019-03-17,4.76,4.72,4.78,4.72,3190000.0,0.85,DIB,4.72,-6.53,4.938,5.066,1.4921630094043886e-06,"2,577.86",3.6728,246.555064 +2019-03-17,9.352,9.256,9.352,9.256,283550.0,1.46,ENBD,9.217,1.49,9.136199999999999,9.084999999999999,3.298183741844472e-05,"2,577.86",3.6728,246.555064 +2019-03-17,14.36,14.3,14.4,14.28,1110000.0,-0.97,FAB,14.5,6.46,13.940000000000001,14.16,1.2936936936936936e-05,"2,577.86",3.6728,246.555064 +2019-03-18,9.5,9.3,9.5,9.3,2190000.0,2.04,ADCB,9.31,1.31,9.264,9.276,4.337899543378996e-06,"2,619.82",3.6728,247.399808 +2019-03-18,4.91,4.76,4.95,4.76,11820000.0,3.15,DIB,4.76,0.85,4.9,5.034,4.1539763113367176e-07,"2,619.82",3.6728,247.399808 +2019-03-18,9.4,9.352,9.42,9.352,757830.0,0.51,ENBD,9.352,1.46,9.222800000000001,9.109100000000002,1.2403837272211447e-05,"2,619.82",3.6728,247.399808 +2019-03-18,14.82,14.4,14.82,14.4,3670000.0,3.2,FAB,14.36,-0.97,14.180000000000001,14.132,4.0381471389645774e-06,"2,619.82",3.6728,247.399808 +2019-03-19,9.45,9.6,9.63,9.45,2020000.0,-0.53,ADCB,9.5,2.04,9.325999999999999,9.280999999999999,4.678217821782178e-06,"2,641.43",3.6728,247.62017600000001 +2019-03-19,4.9,4.92,4.95,4.88,7720000.0,-0.2,DIB,4.91,3.15,4.867999999999999,5.002999999999999,6.347150259067358e-07,"2,641.43",3.6728,247.62017600000001 +2019-03-19,9.545,9.42,9.555,9.42,2030000.0,1.54,ENBD,9.4,0.51,9.3192,9.1477,4.701970443349754e-06,"2,641.43",3.6728,247.62017600000001 +2019-03-19,14.86,14.8,14.86,14.74,1510000.0,0.27,FAB,14.82,3.2,14.431999999999999,14.118,9.841059602649006e-06,"2,641.43",3.6728,247.62017600000001 +2019-03-20,9.45,9.48,9.48,9.43,1840000.0,0.0,ADCB,9.45,-0.53,9.38,9.284,5.135869565217391e-06,"2,643.70",3.6728,250.742056 +2019-03-20,4.9,4.88,4.9,4.86,5920000.0,0.0,DIB,4.9,-0.2,4.838,4.970000000000001,8.277027027027028e-07,"2,643.70",3.6728,250.742056 +2019-03-20,9.545,9.545,9.545,9.545,787300.0,0.0,ENBD,9.545,1.54,9.4118,9.1959,1.2123713959100723e-05,"2,643.70",3.6728,250.742056 +2019-03-20,14.98,14.8,15.0,14.8,2940000.0,0.81,FAB,14.86,0.27,14.703999999999999,14.193999999999999,5.095238095238096e-06,"2,643.70",3.6728,250.742056 +2019-03-21,9.57,9.5,9.57,9.49,4320000.0,1.27,ADCB,9.45,0.0,9.456,9.306999999999999,2.215277777777778e-06,"2,628.74",3.6728,248.538376 +2019-03-21,4.87,4.86,4.9,4.85,4490000.0,-0.61,DIB,4.9,0.0,4.868,4.9399999999999995,1.0846325167037863e-06,"2,628.74",3.6728,248.538376 +2019-03-21,9.641,9.613,9.69,9.613,530960.0,1.01,ENBD,9.545,0.0,9.4966,9.268199999999998,1.8157676661142082e-05,"2,628.74",3.6728,248.538376 +2019-03-21,15.18,14.9,15.22,14.82,4710000.0,1.34,FAB,14.98,0.81,14.84,14.322,3.2229299363057326e-06,"2,628.74",3.6728,248.538376 +2019-03-24,9.5,9.61,9.62,9.45,637800.0,-0.73,ADCB,9.57,1.27,9.494,9.341,1.4894951395421763e-05,"2,618.50",3.6729,248.545143 +2019-03-24,4.82,4.9,4.9,4.81,5950000.0,-1.03,DIB,4.87,-0.61,4.880000000000001,4.909000000000001,8.100840336134454e-07,"2,618.50",3.6729,248.545143 +2019-03-24,9.584,9.478,9.593,9.449,458700.0,-0.59,ENBD,9.641,1.01,9.543,9.3396,2.0893830390233268e-05,"2,618.50",3.6729,248.545143 +2019-03-24,15.04,15.18,15.2,14.94,602670.0,-0.92,FAB,15.18,1.34,14.975999999999999,14.457999999999998,2.4955614183549868e-05,"2,618.50",3.6729,248.545143 +2019-03-25,9.46,9.38,9.47,9.38,2350000.0,-0.42,ADCB,9.5,-0.73,9.485999999999999,9.375,4.025531914893617e-06,"2,634.29",3.6727,245.373087 +2019-03-25,4.83,4.81,4.85,4.8,8460000.0,0.21,DIB,4.82,-1.03,4.864,4.882,5.709219858156029e-07,"2,634.29",3.6727,245.373087 +2019-03-25,9.593,9.468,9.593,9.468,802660.0,0.09,ENBD,9.584,-0.59,9.5816,9.4022,1.1951511225176288e-05,"2,634.29",3.6727,245.373087 +2019-03-25,15.2,15.0,15.22,15.0,3370000.0,1.06,FAB,15.04,-0.92,15.052000000000001,14.616,4.510385756676558e-06,"2,634.29",3.6727,245.373087 +2019-03-26,9.58,9.45,9.6,9.45,1980000.0,1.27,ADCB,9.46,-0.42,9.512,9.419,4.838383838383838e-06,"2,615.17",3.6727,247.65016100000003 +2019-03-26,4.79,4.83,4.85,4.79,10160000.0,-0.83,DIB,4.83,0.21,4.8420000000000005,4.8549999999999995,4.7145669291338583e-07,"2,615.17",3.6727,247.65016100000003 +2019-03-26,9.593,9.478,9.593,9.478,471920.0,0.0,ENBD,9.593,0.09,9.591199999999999,9.455200000000001,2.0327597897948806e-05,"2,615.17",3.6727,247.65016100000003 +2019-03-26,15.22,15.2,15.22,15.16,3060000.0,0.13,FAB,15.2,1.06,15.124,14.778,4.973856209150327e-06,"2,615.17",3.6727,247.65016100000003 +2019-03-27,9.62,9.54,9.76,9.54,3570000.0,0.42,ADCB,9.58,1.27,9.546,9.463,2.694677871148459e-06,"2,614.35",3.6726,246.94562399999998 +2019-03-27,4.78,4.82,4.82,4.78,7480000.0,-0.21,DIB,4.79,-0.83,4.818,4.828,6.390374331550803e-07,"2,614.35",3.6726,246.94562399999998 +2019-03-27,9.738,9.641,9.738,9.593,2600000.0,1.51,ENBD,9.593,0.0,9.6298,9.5208,3.745384615384615e-06,"2,614.35",3.6726,246.94562399999998 +2019-03-27,15.1,15.22,15.22,15.1,1990000.0,-0.79,FAB,15.22,0.13,15.148,14.925999999999998,7.587939698492462e-06,"2,614.35",3.6726,246.94562399999998 +2019-03-28,9.48,9.25,9.48,9.25,3020000.0,-1.46,ADCB,9.62,0.42,9.528,9.491999999999999,3.1390728476821195e-06,"2,631.27",3.6726,246.43146 +2019-03-28,4.9,4.8,4.9,4.79,11050000.0,2.51,DIB,4.78,-0.21,4.824,4.846,4.4343891402714935e-07,"2,631.27",3.6726,246.43146 +2019-03-28,9.786,9.641,9.786,9.641,283140.0,0.49,ENBD,9.738,1.51,9.6588,9.5777,3.4562407289680015e-05,"2,631.27",3.6726,246.43146 +2019-03-28,15.26,15.14,15.26,15.06,53710000.0,1.06,FAB,15.1,-0.79,15.163999999999998,15.001999999999999,2.84118413703221e-07,"2,631.27",3.6726,246.43146 +2019-03-31,9.33,9.47,9.47,9.25,1460000.0,-1.58,ADCB,9.48,-1.46,9.494,9.494,6.390410958904109e-06,"2,634.86",3.6726,246.43146 +2019-03-31,4.85,4.9,4.95,4.85,8980000.0,-1.02,DIB,4.9,2.51,4.83,4.855,5.400890868596882e-07,"2,634.86",3.6726,246.43146 +2019-03-31,9.69,9.738,9.738,9.69,82260.0,-0.98,ENBD,9.786,0.49,9.68,9.611500000000001,0.00011779722830051057,"2,634.86",3.6726,246.43146 +2019-03-31,15.2,15.26,15.26,15.16,692260.0,-0.39,FAB,15.26,1.06,15.195999999999998,15.086000000000002,2.1957068153583912e-05,"2,634.86",3.6726,246.43146 +2019-04-01,9.26,9.24,9.32,9.2,1230000.0,-0.75,ADCB,9.33,-1.58,9.454,9.469999999999999,7.528455284552846e-06,"2,696.85",3.6726,251.903634 +2019-04-01,4.88,4.85,4.91,4.85,7080000.0,0.62,DIB,4.85,-1.02,4.840000000000001,4.852,6.892655367231638e-07,"2,696.85",3.6726,251.903634 +2019-04-01,10.124,9.738,10.268,9.738,3580000.0,4.48,ENBD,9.69,-0.98,9.786200000000001,9.6839,2.827932960893855e-06,"2,696.85",3.6726,251.903634 +2019-04-01,15.12,15.2,15.28,15.12,2270000.0,-0.53,FAB,15.2,-0.39,15.180000000000001,15.116,6.66079295154185e-06,"2,696.85",3.6726,251.903634 +2019-04-02,9.25,9.26,9.3,9.2,3290000.0,-0.11,ADCB,9.26,-0.75,9.388,9.45,2.8115501519756837e-06,"2,729.86",3.6728,253.16610400000002 +2019-04-02,4.9,4.87,4.94,4.87,10980000.0,0.41,DIB,4.88,0.62,4.862,4.852,4.462659380692168e-07,"2,729.86",3.6728,253.16610400000002 +2019-04-02,10.365,10.22,10.365,10.172,2790000.0,2.38,ENBD,10.124,4.48,9.9406,9.765899999999998,3.7150537634408602e-06,"2,729.86",3.6728,253.16610400000002 +2019-04-02,15.14,15.2,15.2,15.14,3070000.0,0.13,FAB,15.12,-0.53,15.164000000000001,15.144,4.931596091205212e-06,"2,729.86",3.6728,253.16610400000002 +2019-04-03,9.19,9.27,9.27,9.14,2620000.0,-0.65,ADCB,9.25,-0.11,9.302,9.424,3.5076335877862592e-06,"2,760.48",3.6727,253.08575699999997 +2019-04-03,4.92,4.9,4.95,4.89,10070000.0,0.41,DIB,4.9,0.41,4.890000000000001,4.854000000000001,4.885799404170804e-07,"2,760.48",3.6727,253.08575699999997 +2019-04-03,10.991,10.654,11.329,10.654,9120000.0,6.04,ENBD,10.365,2.38,10.1912,9.910499999999999,1.2051535087719297e-06,"2,760.48",3.6727,253.08575699999997 +2019-04-03,15.18,15.1,15.18,15.06,3030000.0,0.26,FAB,15.14,0.13,15.180000000000001,15.164000000000001,5.00990099009901e-06,"2,760.48",3.6727,253.08575699999997 +2019-04-04,8.9,9.19,9.2,8.9,1890000.0,-3.16,ADCB,9.19,-0.65,9.186000000000002,9.357,4.708994708994709e-06,"2,776.29",3.6728,253.496656 +2019-04-04,4.95,4.94,5.01,4.92,10490000.0,0.61,DIB,4.92,0.41,4.9,4.862,4.718779790276454e-07,"2,776.29",3.6728,253.496656 +2019-04-04,11.425,10.991,11.425,10.895,8420000.0,3.95,ENBD,10.991,6.04,10.519,10.0889,1.3568883610451307e-06,"2,776.29",3.6728,253.496656 +2019-04-04,15.16,15.2,15.2,15.14,658680.0,-0.13,FAB,15.18,0.26,15.16,15.162,2.301572842655007e-05,"2,776.29",3.6728,253.496656 +2019-04-07,8.85,8.98,8.98,8.85,967160.0,-0.56,ADCB,8.9,-3.16,9.09,9.291999999999998,9.150502502171305e-06,"2,780.95",3.6728,253.496656 +2019-04-07,4.96,4.94,5.0,4.93,3900000.0,0.2,DIB,4.95,0.61,4.922,4.8759999999999994,1.2717948717948718e-06,"2,780.95",3.6728,253.496656 +2019-04-07,11.57,11.377,11.618,11.377,6730000.0,1.27,ENBD,11.425,3.95,10.895,10.2875,1.7191679049034176e-06,"2,780.95",3.6728,253.496656 +2019-04-07,15.2,15.2,15.2,15.08,421810.0,0.26,FAB,15.16,-0.13,15.16,15.178,3.6035181716886746e-05,"2,780.95",3.6728,253.496656 +2019-04-08,9.07,9.0,9.07,8.99,1480000.0,2.49,ADCB,8.85,-0.56,9.052,9.253,6.128378378378379e-06,"2,797.08",3.6728,259.336408 +2019-04-08,5.04,5.0,5.04,4.98,9820000.0,1.61,DIB,4.96,0.2,4.954,4.897,5.132382892057027e-07,"2,797.08",3.6728,259.336408 +2019-04-08,11.57,11.473,11.618,11.473,2080000.0,0.0,ENBD,11.57,1.27,11.1842,10.4852,5.5625000000000005e-06,"2,797.08",3.6728,259.336408 +2019-04-08,15.2,15.18,15.2,15.16,1480000.0,0.0,FAB,15.2,0.26,15.175999999999998,15.177999999999997,1.027027027027027e-05,"2,797.08",3.6728,259.336408 +2019-04-09,9.05,9.07,9.25,9.05,4730000.0,-0.22,ADCB,9.07,2.49,9.012,9.2,1.9133192389006345e-06,"2,801.96",3.6726,257.669616 +2019-04-09,5.02,5.04,5.07,5.02,6040000.0,-0.4,DIB,5.04,1.61,4.978,4.92,8.311258278145695e-07,"2,801.96",3.6726,257.669616 +2019-04-09,11.57,11.666,11.666,11.57,900220.0,0.0,ENBD,11.57,0.0,11.4252,10.6829,1.285241385439115e-05,"2,801.96",3.6726,257.669616 +2019-04-09,15.1,15.18,15.2,15.04,1480000.0,-0.66,FAB,15.2,0.0,15.168000000000001,15.166,1.0202702702702702e-05,"2,801.96",3.6726,257.669616 +2019-04-10,9.14,9.01,9.14,9.0,4400000.0,0.99,ADCB,9.05,-0.22,9.002,9.152,2.0772727272727275e-06,"2,807.96",3.6728,261.87064 +2019-04-10,5.04,5.02,5.06,5.01,7230000.0,0.4,DIB,5.02,-0.4,5.002,4.946,6.970954356846473e-07,"2,807.96",3.6728,261.87064 +2019-04-10,11.57,11.57,11.618,11.57,1530000.0,0.0,ENBD,11.57,0.0,11.541,10.8661,7.562091503267974e-06,"2,807.96",3.6728,261.87064 +2019-04-10,14.94,15.14,15.14,14.92,1560000.0,-1.06,FAB,15.1,-0.66,15.12,15.15,9.576923076923076e-06,"2,807.96",3.6728,261.87064 +2019-04-11,9.2,9.14,9.26,9.14,2740000.0,0.66,ADCB,9.14,0.99,9.062,9.123999999999999,3.357664233576642e-06,"2,790.16",3.6728,258.56512000000004 +2019-04-11,5.03,5.04,5.05,5.01,5390000.0,-0.2,DIB,5.04,0.4,5.018,4.9590000000000005,9.332096474953618e-07,"2,790.16",3.6728,258.56512000000004 +2019-04-11,11.377,11.57,11.57,11.329,435480.0,-1.67,ENBD,11.57,0.0,11.531400000000001,11.0252,2.6125195186920183e-05,"2,790.16",3.6728,258.56512000000004 +2019-04-11,14.84,14.94,14.94,14.84,1540000.0,-0.67,FAB,14.94,-1.06,15.056000000000001,15.108,9.636363636363636e-06,"2,790.16",3.6728,258.56512000000004 +2019-04-14,9.34,9.23,9.35,9.23,2040000.0,1.52,ADCB,9.2,0.66,9.16,9.125,4.57843137254902e-06,"2,787.64",3.6729,258.57216 +2019-04-14,5.02,5.04,5.05,5.02,8470000.0,-0.2,DIB,5.03,-0.2,5.03,4.976,5.926800472255018e-07,"2,787.64",3.6729,258.57216 +2019-04-14,11.57,11.522,11.57,11.522,397710.0,1.7,ENBD,11.377,-1.67,11.531400000000001,11.2132,2.9091549118704585e-05,"2,787.64",3.6729,258.57216 +2019-04-14,15.58,15.52,15.58,15.46,10180000.0,4.99,FAB,14.84,-0.67,15.132,15.145999999999997,1.5304518664047152e-06,"2,787.64",3.6729,258.57216 +2019-04-15,9.11,9.37,9.52,9.11,6040000.0,-2.46,ADCB,9.34,1.52,9.168000000000001,9.110000000000001,1.5082781456953641e-06,"2,805.04",3.6728,259.813872 +2019-04-15,5.09,5.03,5.14,5.02,14300000.0,1.39,DIB,5.02,-0.2,5.04,4.997,3.5594405594405595e-07,"2,805.04",3.6728,259.813872 +2019-04-15,11.57,11.522,11.57,11.522,1290000.0,0.0,ENBD,11.57,1.7,11.531400000000001,11.357800000000001,8.968992248062016e-06,"2,805.04",3.6728,259.813872 +2019-04-15,15.96,15.58,16.0,15.58,5100000.0,2.44,FAB,15.58,4.99,15.284,15.23,3.1294117647058825e-06,"2,805.04",3.6728,259.813872 +2019-04-16,9.37,9.39,9.49,9.27,2730000.0,2.85,ADCB,9.11,-2.46,9.232,9.122,3.432234432234432e-06,"2,791.87",3.6728,261.54008799999997 +2019-04-16,5.06,5.09,5.11,5.06,5130000.0,-0.59,DIB,5.09,1.39,5.048,5.013,9.8635477582846e-07,"2,791.87",3.6728,261.54008799999997 +2019-04-16,11.57,11.57,11.57,11.57,68820.0,0.0,ENBD,11.57,0.0,11.531400000000001,11.4783,0.00016811973263586167,"2,791.87",3.6728,261.54008799999997 +2019-04-16,15.82,16.0,16.0,15.8,3870000.0,-0.88,FAB,15.96,2.44,15.428,15.297999999999998,4.087855297157623e-06,"2,791.87",3.6728,261.54008799999997 +2019-04-17,9.39,9.37,9.44,9.31,1560000.0,0.21,ADCB,9.37,2.85,9.282,9.142,6.01923076923077e-06,"2,813.22",3.6728,261.099352 +2019-04-17,5.12,5.08,5.12,5.07,8390000.0,1.19,DIB,5.06,-0.59,5.064,5.0329999999999995,6.102502979737783e-07,"2,813.22",3.6728,261.099352 +2019-04-17,11.522,11.522,11.522,11.473,293400.0,-0.41,ENBD,11.57,0.0,11.5218,11.5314,3.9270620313565096e-05,"2,813.22",3.6728,261.099352 +2019-04-17,15.92,15.8,15.92,15.78,3440000.0,0.63,FAB,15.82,-0.88,15.624,15.372,4.627906976744186e-06,"2,813.22",3.6728,261.099352 +2019-04-18,9.62,9.4,9.62,9.4,4780000.0,2.45,ADCB,9.39,0.21,9.366,9.214,2.0125523012552298e-06,"2,813.91",3.6728,262.34810400000003 +2019-04-18,5.13,5.11,5.13,5.1,11070000.0,0.2,DIB,5.12,1.19,5.084,5.051,4.634146341463415e-07,"2,813.91",3.6728,262.34810400000003 +2019-04-18,11.57,11.522,11.57,11.377,2540000.0,0.42,ENBD,11.522,-0.41,11.5604,11.5459,4.55511811023622e-06,"2,813.91",3.6728,262.34810400000003 +2019-04-18,16.16,15.92,16.16,15.9,4030000.0,1.51,FAB,15.92,0.63,15.888,15.472,4.009925558312655e-06,"2,813.91",3.6728,262.34810400000003 +2019-04-21,9.79,9.64,9.8,9.64,835570.0,1.77,ADCB,9.62,2.45,9.456,9.308,1.1716552772358988e-05,"2,820.78",3.6728,262.34810400000003 +2019-04-21,5.13,5.1,5.17,5.1,7370000.0,0.0,DIB,5.13,0.2,5.106,5.068,6.960651289009498e-07,"2,820.78",3.6728,262.34810400000003 +2019-04-21,11.522,11.522,11.57,11.522,332200.0,-0.41,ENBD,11.57,0.42,11.550799999999999,11.5411,3.4683925346177e-05,"2,820.78",3.6728,262.34810400000003 +2019-04-21,16.38,16.16,16.5,16.16,1810000.0,1.36,FAB,16.16,1.51,16.048000000000002,15.59,9.049723756906077e-06,"2,820.78",3.6728,262.34810400000003 +2019-04-22,9.9,9.82,9.95,9.82,1850000.0,1.12,ADCB,9.79,1.77,9.613999999999999,9.391,5.351351351351351e-06,"2,820.95",3.6728,269.546792 +2019-04-22,5.15,5.15,5.17,5.14,9730000.0,0.39,DIB,5.13,0.0,5.118,5.079,5.292908530318602e-07,"2,820.95",3.6728,269.546792 +2019-04-22,11.473,11.522,11.522,11.473,665340.0,-0.43,ENBD,11.522,-0.41,11.5314,11.5314,1.7243815192232545e-05,"2,820.95",3.6728,269.546792 +2019-04-22,16.68,16.44,16.68,16.4,2540000.0,1.83,FAB,16.38,1.36,16.192,15.738000000000003,6.5669291338582674e-06,"2,820.95",3.6728,269.546792 +2019-04-23,10.0,9.94,10.06,9.94,2000000.0,1.01,ADCB,9.9,1.12,9.74,9.486,5e-06,"2,811.09",3.6728,271.383192 +2019-04-23,5.21,5.16,5.22,5.16,16440000.0,1.17,DIB,5.15,0.39,5.148000000000001,5.098,3.1690997566909977e-07,"2,811.09",3.6728,271.383192 +2019-04-23,11.329,11.473,11.473,11.329,1240000.0,-1.26,ENBD,11.473,-0.43,11.4832,11.5073,9.136290322580645e-06,"2,811.09",3.6728,271.383192 +2019-04-23,16.8,16.7,16.96,16.58,3220000.0,0.72,FAB,16.68,1.83,16.387999999999998,15.907999999999998,5.2173913043478265e-06,"2,811.09",3.6728,271.383192 +2019-04-24,10.04,10.0,10.08,9.95,4280000.0,0.4,ADCB,10.0,1.01,9.87,9.575999999999999,2.3457943925233643e-06,"2,802.58",3.6728,271.19955200000004 +2019-04-24,5.26,5.22,5.29,5.2,13410000.0,0.96,DIB,5.21,1.17,5.176,5.12,3.9224459358687547e-07,"2,802.58",3.6728,271.19955200000004 +2019-04-24,11.425,11.425,11.425,11.377,942500.0,0.85,ENBD,11.329,-1.26,11.4638,11.492799999999999,1.2122015915119364e-05,"2,802.58",3.6728,271.19955200000004 +2019-04-24,16.68,16.72,16.8,16.64,3900000.0,-0.71,FAB,16.8,0.72,16.54,16.082,4.276923076923077e-06,"2,802.58",3.6728,271.19955200000004 +2019-04-25,10.12,10.0,10.12,9.97,2490000.0,0.8,ADCB,10.04,0.4,9.97,9.668,4.064257028112449e-06,"2,787.44",3.6728,270.428264 +2019-04-25,5.23,5.26,5.28,5.21,5150000.0,-0.57,DIB,5.26,0.96,5.196,5.14,1.0155339805825243e-06,"2,787.44",3.6728,270.428264 +2019-04-25,11.473,11.473,11.473,11.425,370000.0,0.42,ENBD,11.425,0.85,11.4444,11.5024,3.100810810810811e-05,"2,787.44",3.6728,270.428264 +2019-04-25,16.66,16.7,16.7,16.5,2520000.0,-0.12,FAB,16.68,-0.71,16.639999999999997,16.264,6.6111111111111115e-06,"2,787.44",3.6728,270.428264 +2019-04-28,10.06,10.14,10.16,10.06,2650000.0,-0.59,ADCB,10.12,0.8,10.024000000000001,9.739999999999998,3.79622641509434e-06,"2,775.74",3.673,270.44299 +2019-04-28,5.25,5.25,5.27,5.23,5050000.0,0.38,DIB,5.23,-0.57,5.220000000000001,5.163,1.0396039603960395e-06,"2,775.74",3.673,270.44299 +2019-04-28,11.473,11.473,11.473,11.473,138920.0,0.0,ENBD,11.473,0.42,11.4346,11.4927,8.258710048949036e-05,"2,775.74",3.673,270.44299 +2019-04-28,16.6,16.58,16.64,16.54,996930.0,-0.36,FAB,16.66,-0.12,16.684,16.366,1.665111893513085e-05,"2,775.74",3.673,270.44299 +2019-04-29,10.0,10.14,10.16,9.88,16550000.0,-0.6,ADCB,10.06,-0.59,10.044,9.828999999999999,6.042296072507553e-07,"2,760.14",3.6728,262.752112 +2019-04-29,5.17,5.24,5.24,5.17,4570000.0,-1.52,DIB,5.25,0.38,5.223999999999999,5.171,1.1312910284463895e-06,"2,760.14",3.6728,262.752112 +2019-04-29,11.57,11.425,11.57,11.425,1130000.0,0.85,ENBD,11.473,0.0,11.454000000000002,11.492700000000001,1.0238938053097345e-05,"2,760.14",3.6728,262.752112 +2019-04-29,16.4,16.58,16.6,16.32,1580000.0,-1.2,FAB,16.6,-0.36,16.628,16.41,1.0379746835443037e-05,"2,760.14",3.6728,262.752112 +2019-04-30,9.88,10.0,10.26,9.88,83110000.0,-1.2,ADCB,10.0,-0.6,10.02,9.879999999999999,1.1887859463361811e-07,"2,767.10",3.6728,264.661968 +2019-04-30,5.17,5.18,5.19,5.13,6500000.0,0.0,DIB,5.17,-1.52,5.215999999999999,5.182,7.953846153846154e-07,"2,767.10",3.6728,264.661968 +2019-04-30,11.522,11.522,11.522,11.522,1250000.0,-0.41,ENBD,11.57,0.85,11.4926,11.4879,9.2176e-06,"2,767.10",3.6728,264.661968 +2019-04-30,16.0,16.3,16.3,15.74,6180000.0,-2.44,FAB,16.4,-1.2,16.468,16.428,2.588996763754045e-06,"2,767.10",3.6728,264.661968 +2019-05-01,9.7,9.87,9.88,9.55,5670000.0,-1.82,ADCB,9.88,-1.2,9.952000000000002,9.911,1.710758377425044e-06,"2,751.51",3.6728,262.6052 +2019-05-01,5.16,5.17,5.18,5.13,2420000.0,-0.19,DIB,5.17,0.0,5.196,5.186,2.132231404958678e-06,"2,751.51",3.6728,262.6052 +2019-05-01,11.57,11.522,11.57,11.522,4490000.0,0.42,ENBD,11.522,-0.41,11.521600000000001,11.492700000000001,2.5768374164810692e-06,"2,751.51",3.6728,262.6052 +2019-05-01,16.1,15.98,16.1,15.88,2160000.0,0.63,FAB,16.0,-2.44,16.352,16.445999999999998,7.453703703703705e-06,"2,751.51",3.6728,262.6052 +2019-05-02,9.65,9.7,9.78,9.65,3920000.0,-0.52,ADCB,9.7,-1.82,9.858,9.914,2.461734693877551e-06,"2,758.51",3.6728,257.16945599999997 +2019-05-02,5.16,5.16,5.19,5.16,3260000.0,0.0,DIB,5.16,-0.19,5.182,5.189,1.5828220858895706e-06,"2,758.51",3.6728,257.16945599999997 +2019-05-02,11.57,11.473,11.57,11.473,78310.0,0.0,ENBD,11.57,0.42,11.541,11.492700000000001,0.00014774613714723536,"2,758.51",3.6728,257.16945599999997 +2019-05-02,16.0,16.0,16.14,15.96,2620000.0,-0.62,FAB,16.1,0.63,16.220000000000002,16.43,6.106870229007634e-06,"2,758.51",3.6728,257.16945599999997 +2019-05-05,9.56,9.65,9.65,9.55,1300000.0,-0.93,ADCB,9.65,-0.52,9.758000000000001,9.891000000000002,7.353846153846154e-06,"2,752.76",3.673,257.18345999999997 +2019-05-05,5.23,5.17,5.24,5.17,5640000.0,1.36,DIB,5.16,0.0,5.178,5.199,9.273049645390072e-07,"2,752.76",3.673,257.18345999999997 +2019-05-05,11.473,11.522,11.522,11.473,62230.0,-0.84,ENBD,11.57,0.0,11.541,11.487800000000002,0.00018436445444319462,"2,752.76",3.673,257.18345999999997 +2019-05-05,16.0,16.34,16.36,16.0,1260000.0,0.0,FAB,16.0,-0.62,16.1,16.392,1.2698412698412699e-05,"2,752.76",3.673,257.18345999999997 +2019-05-06,9.45,9.45,9.58,9.45,2580000.0,-1.15,ADCB,9.56,-0.93,9.648,9.846,3.662790697674418e-06,"2,733.45",3.6728,258.45493600000003 +2019-05-06,5.14,5.2,5.2,5.14,4870000.0,-1.72,DIB,5.23,1.36,5.172,5.198,1.055441478439425e-06,"2,733.45",3.6728,258.45493600000003 +2019-05-06,11.522,11.329,11.522,11.329,2000000.0,0.43,ENBD,11.473,-0.84,11.531400000000001,11.4927,5.761e-06,"2,733.45",3.6728,258.45493600000003 +2019-05-06,15.64,16.0,16.3,15.64,2990000.0,-2.25,FAB,16.0,0.0,15.948000000000002,16.288,5.230769230769231e-06,"2,733.45",3.6728,258.45493600000003 +2019-05-07,9.1,9.31,9.41,9.05,4540000.0,-3.7,ADCB,9.45,-1.15,9.492,9.756,2.004405286343612e-06,"2,725.87",3.6728,253.68029599999997 +2019-05-07,5.18,5.14,5.18,5.14,4890000.0,0.78,DIB,5.14,-1.72,5.174,5.195,1.0593047034764825e-06,"2,725.87",3.6728,253.68029599999997 +2019-05-07,11.425,11.425,11.425,11.425,51860.0,-0.84,ENBD,11.522,0.43,11.512,11.502300000000002,0.00022030466640956422,"2,725.87",3.6728,253.68029599999997 +2019-05-07,15.6,15.7,15.78,15.58,1480000.0,-0.26,FAB,15.64,-2.25,15.868,16.168,1.0540540540540541e-05,"2,725.87",3.6728,253.68029599999997 +2019-05-08,9.1,9.01,9.13,8.9,4460000.0,0.0,ADCB,9.1,-3.7,9.372,9.662,2.040358744394619e-06,"2,712.87",3.6728,255.70033600000002 +2019-05-08,5.18,5.16,5.19,5.14,5050000.0,0.0,DIB,5.18,0.78,5.178,5.186999999999999,1.0257425742574256e-06,"2,712.87",3.6728,255.70033600000002 +2019-05-08,11.377,11.425,11.425,11.377,62230.0,-0.42,ENBD,11.425,-0.84,11.473400000000002,11.4975,0.00018282179013337618,"2,712.87",3.6728,255.70033600000002 +2019-05-08,15.7,15.54,15.7,15.3,3450000.0,0.64,FAB,15.6,-0.26,15.788,16.07,4.550724637681159e-06,"2,712.87",3.6728,255.70033600000002 +2019-05-09,8.65,9.0,9.0,8.56,3520000.0,-4.95,ADCB,9.1,0.0,9.172,9.515,2.4573863636363637e-06,"2,672.61",3.6728,255.186144 +2019-05-09,5.13,5.15,5.17,5.12,4430000.0,-0.97,DIB,5.18,0.0,5.172,5.177,1.1580135440180587e-06,"2,672.61",3.6728,255.186144 +2019-05-09,11.088,11.329,11.329,11.088,1160000.0,-2.54,ENBD,11.377,-0.42,11.376999999999999,11.459,9.558620689655171e-06,"2,672.61",3.6728,255.186144 +2019-05-09,15.6,15.5,15.6,15.38,3970000.0,-0.64,FAB,15.7,0.64,15.707999999999998,15.964000000000002,3.929471032745592e-06,"2,672.61",3.6728,255.186144 +2019-05-12,8.65,8.65,8.79,8.51,1160000.0,0.0,ADCB,8.65,-4.95,8.989999999999998,9.373999999999999,7.456896551724138e-06,"2,629.90",3.6728,255.186144 +2019-05-12,5.11,5.13,5.16,5.11,4310000.0,-0.39,DIB,5.13,-0.97,5.148,5.163,1.1856148491879351e-06,"2,629.90",3.6728,255.186144 +2019-05-12,10.702,10.991,11.088,10.702,1030000.0,-3.48,ENBD,11.088,-2.54,11.222800000000001,11.381899999999998,1.0390291262135923e-05,"2,629.90",3.6728,255.186144 +2019-05-12,15.9,15.66,15.9,15.66,2400000.0,1.92,FAB,15.6,-0.64,15.687999999999999,15.894,6.625e-06,"2,629.90",3.6728,255.186144 +2019-05-13,8.25,8.64,8.64,8.25,3400000.0,-4.62,ADCB,8.65,0.0,8.75,9.199,2.4264705882352943e-06,"2,525.61",3.6728,254.561768 +2019-05-13,4.94,5.1,5.1,4.94,15210000.0,-3.33,DIB,5.11,-0.39,5.108,5.14,3.247863247863248e-07,"2,525.61",3.6728,254.561768 +2019-05-13,10.316,10.798,10.798,10.316,2200000.0,-3.61,ENBD,10.702,-3.48,10.9816,11.256499999999999,4.689090909090909e-06,"2,525.61",3.6728,254.561768 +2019-05-13,15.4,15.4,15.64,15.28,4610000.0,-3.14,FAB,15.9,1.92,15.639999999999997,15.794,3.3405639913232106e-06,"2,525.61",3.6728,254.561768 +2019-05-14,8.65,8.3,8.7,8.3,5390000.0,4.85,ADCB,8.25,-4.62,8.66,9.076,1.6048237476808905e-06,"2,612.98",3.6728,258.234568 +2019-05-14,5.12,4.92,5.12,4.92,8760000.0,3.64,DIB,4.94,-3.33,5.096,5.135,5.844748858447488e-07,"2,612.98",3.6728,258.234568 +2019-05-14,10.654,10.461,10.847,10.461,775800.0,3.28,ENBD,10.316,-3.61,10.8274,11.1697,1.3732920855890693e-05,"2,612.98",3.6728,258.234568 +2019-05-14,14.08,13.86,14.18,13.86,16530000.0,-8.57,FAB,15.4,-3.14,15.336000000000002,15.602,8.517846339987901e-07,"2,612.98",3.6728,258.234568 +2019-05-15,8.72,8.68,8.75,8.68,4970000.0,0.81,ADCB,8.65,4.85,8.584,8.978,1.7545271629778673e-06,"2,583.74",3.6728,260.40152 +2019-05-15,5.0,5.05,5.07,5.0,5010000.0,-2.34,DIB,5.12,3.64,5.0600000000000005,5.119,9.980039920159682e-07,"2,583.74",3.6728,260.40152 +2019-05-15,10.654,10.654,10.702,10.606,468930.0,0.0,ENBD,10.654,3.28,10.6828,11.078100000000001,2.2719808926705477e-05,"2,583.74",3.6728,260.40152 +2019-05-15,14.0,14.08,14.24,13.88,11520000.0,-0.57,FAB,14.08,-8.57,14.996,15.392000000000001,1.2152777777777778e-06,"2,583.74",3.6728,260.40152 +2019-05-16,8.7,8.76,8.84,8.7,3420000.0,-0.23,ADCB,8.72,0.81,8.594,8.883,2.5438596491228066e-06,"2,575.01",3.6728,263.33976 +2019-05-16,4.98,5.04,5.04,4.98,4830000.0,-0.4,DIB,5.0,-2.34,5.03,5.101000000000001,1.0310559006211181e-06,"2,575.01",3.6728,263.33976 +2019-05-16,10.654,10.606,10.702,10.606,1050000.0,0.0,ENBD,10.654,0.0,10.596,10.9865,1.0146666666666667e-05,"2,575.01",3.6728,263.33976 +2019-05-16,13.7,14.0,14.0,13.7,7180000.0,-2.14,FAB,14.0,-0.57,14.616,15.162,1.9080779944289692e-06,"2,575.01",3.6728,263.33976 +2019-05-19,8.43,8.4,8.55,8.39,1570000.0,-3.1,ADCB,8.7,-0.23,8.55,8.77,5.369426751592356e-06,"2,519.43",3.6729,263.34693 +2019-05-19,4.9,4.99,4.99,4.89,5320000.0,-1.61,DIB,4.98,-0.4,4.988,5.068,9.210526315789474e-07,"2,519.43",3.6729,263.34693 +2019-05-19,10.413,10.654,10.654,10.413,930570.0,-2.26,ENBD,10.654,0.0,10.5382,10.8805,1.1189915858022502e-05,"2,519.43",3.6729,263.34693 +2019-05-19,13.8,13.7,13.8,13.5,2120000.0,0.73,FAB,13.7,-2.14,14.196000000000002,14.942000000000002,6.5094339622641515e-06,"2,519.43",3.6729,263.34693 +2019-05-20,8.5,8.42,8.53,8.41,5920000.0,0.83,ADCB,8.43,-3.1,8.6,8.675,1.4358108108108108e-06,"2,513.22",3.6728,261.356448 +2019-05-20,4.89,4.9,4.94,4.89,3320000.0,-0.2,DIB,4.9,-1.61,4.978,5.043,1.4728915662650601e-06,"2,513.22",3.6728,261.356448 +2019-05-20,10.413,10.413,10.413,10.413,51860.0,0.0,ENBD,10.413,-2.26,10.5576,10.7696,0.00020079059005013498,"2,513.22",3.6728,261.356448 +2019-05-20,13.88,13.76,13.88,13.66,4820000.0,0.58,FAB,13.8,0.73,13.892000000000001,14.766,2.8796680497925312e-06,"2,513.22",3.6728,261.356448 +2019-05-21,8.8,8.65,8.82,8.5,3170000.0,3.53,ADCB,8.5,0.83,8.629999999999999,8.645,2.77602523659306e-06,"2,539.24",3.6728,261.907368 +2019-05-21,4.93,4.9,4.97,4.89,2930000.0,0.82,DIB,4.89,-0.2,4.9399999999999995,5.018,1.68259385665529e-06,"2,539.24",3.6728,261.907368 +2019-05-21,10.413,10.413,10.413,10.413,1000000.0,0.0,ENBD,10.413,0.0,10.5094,10.6684,1.0413e-05,"2,539.24",3.6728,261.907368 +2019-05-21,14.06,14.0,14.14,14.0,2670000.0,1.3,FAB,13.88,0.58,13.888,14.612,5.265917602996255e-06,"2,539.24",3.6728,261.907368 +2019-05-22,8.74,8.73,8.87,8.62,7550000.0,-0.68,ADCB,8.8,3.53,8.634,8.609,1.1576158940397352e-06,"2,584.35",3.6724,257.031276 +2019-05-22,4.95,4.94,4.99,4.93,3560000.0,0.41,DIB,4.93,0.82,4.93,4.995,1.3904494382022472e-06,"2,584.35",3.6724,257.031276 +2019-05-22,10.702,10.509,10.702,10.509,1060000.0,2.78,ENBD,10.413,0.0,10.519,10.6009,1.009622641509434e-05,"2,584.35",3.6724,257.031276 +2019-05-22,13.82,14.06,14.06,13.8,4140000.0,-1.71,FAB,14.06,1.3,13.852,14.424000000000001,3.3381642512077294e-06,"2,584.35",3.6724,257.031276 +2019-05-23,8.75,8.59,8.76,8.55,3350000.0,0.11,ADCB,8.74,-0.68,8.644,8.619,2.6119402985074627e-06,"2,589.68",3.6724,244.21460000000002 +2019-05-23,4.97,4.94,4.97,4.92,7130000.0,0.4,DIB,4.95,0.41,4.928,4.979000000000001,6.970546984572229e-07,"2,589.68",3.6724,244.21460000000002 +2019-05-23,10.606,10.509,10.606,10.461,1320000.0,-0.9,ENBD,10.702,2.78,10.5094,10.5527,8.034848484848485e-06,"2,589.68",3.6724,244.21460000000002 +2019-05-23,13.9,13.94,14.0,13.84,3060000.0,0.58,FAB,13.82,-1.71,13.892000000000001,14.254,4.542483660130719e-06,"2,589.68",3.6724,244.21460000000002 +2019-05-26,8.84,8.75,8.85,8.69,1040000.0,1.03,ADCB,8.75,0.11,8.726,8.638000000000002,8.5e-06,"2,581.80",3.673,244.2545 +2019-05-26,5.02,4.96,5.02,4.95,3740000.0,1.01,DIB,4.97,0.4,4.952,4.97,1.3422459893048127e-06,"2,581.80",3.673,244.2545 +2019-05-26,10.654,10.509,10.654,10.509,3390000.0,0.45,ENBD,10.606,-0.9,10.5576,10.5479,3.142772861356932e-06,"2,581.80",3.673,244.2545 +2019-05-26,13.88,14.2,14.2,13.86,2220000.0,-0.14,FAB,13.9,0.58,13.908000000000001,14.052000000000001,6.252252252252253e-06,"2,581.80",3.673,244.2545 +2019-05-27,8.74,8.9,8.94,8.69,3750000.0,-1.13,ADCB,8.84,1.03,8.774000000000001,8.687000000000001,2.3306666666666666e-06,"2,575.04",3.6728,252.578456 +2019-05-27,5.05,5.02,5.05,5.0,5230000.0,0.6,DIB,5.02,1.01,4.984,4.981,9.65583173996176e-07,"2,575.04",3.6728,252.578456 +2019-05-27,10.606,10.654,10.654,10.557,2450000.0,-0.45,ENBD,10.654,0.45,10.5962,10.5769,4.3289795918367345e-06,"2,575.04",3.6728,252.578456 +2019-05-27,13.9,14.0,14.08,13.9,2210000.0,0.14,FAB,13.88,-0.14,13.912,13.901999999999997,6.2895927601809956e-06,"2,575.04",3.6728,252.578456 +2019-05-28,9.0,8.63,9.0,8.57,14390000.0,2.97,ADCB,8.74,-1.13,8.814,8.722,6.254343293954135e-07,"2,607.01",3.6728,252.21117600000002 +2019-05-28,5.0,5.02,5.07,4.99,12340000.0,-0.99,DIB,5.05,0.6,4.997999999999999,4.969,4.051863857374392e-07,"2,607.01",3.6728,252.21117600000002 +2019-05-28,10.654,10.606,10.654,10.606,632290.0,0.45,ENBD,10.606,-0.45,10.644400000000001,10.576899999999998,1.6849863195685524e-05,"2,607.01",3.6728,252.21117600000002 +2019-05-28,13.82,13.9,14.04,13.8,11340000.0,-0.58,FAB,13.9,0.14,13.863999999999999,13.876,1.218694885361552e-06,"2,607.01",3.6728,252.21117600000002 +2019-05-29,9.0,8.93,9.04,8.92,4150000.0,0.0,ADCB,9.0,2.97,8.866,8.75,2.1686746987951806e-06,"2,599.70",3.6727,249.266149 +2019-05-29,5.02,5.02,5.04,4.99,3240000.0,0.4,DIB,5.0,-0.99,5.012,4.971,1.5493827160493826e-06,"2,599.70",3.6727,249.266149 +2019-05-29,10.606,10.654,10.654,10.606,917910.0,-0.45,ENBD,10.654,0.45,10.6252,10.5721,1.1554509701386845e-05,"2,599.70",3.6727,249.266149 +2019-05-29,14.28,13.9,14.28,13.9,2270000.0,3.33,FAB,13.82,-0.58,13.956,13.904,6.290748898678414e-06,"2,599.70",3.6727,249.266149 +2019-05-30,8.98,8.99,9.0,8.86,3670000.0,-0.22,ADCB,9.0,0.0,8.911999999999999,8.778,2.446866485013624e-06,"2,620.33",3.6727,239.937491 +2019-05-30,5.04,4.99,5.04,4.99,9690000.0,0.4,DIB,5.02,0.4,5.025999999999999,4.976999999999999,5.201238390092879e-07,"2,620.33",3.6727,239.937491 +2019-05-30,10.702,10.606,10.702,10.557,1790000.0,0.91,ENBD,10.606,-0.45,10.644400000000001,10.5769,5.978770949720671e-06,"2,620.33",3.6727,239.937491 +2019-05-30,14.86,14.34,14.86,14.3,13780000.0,4.06,FAB,14.28,3.33,14.148,14.020000000000001,1.0783744557329462e-06,"2,620.33",3.6727,239.937491 +2019-06-09,8.74,9.0,9.0,8.74,3110000.0,-2.67,ADCB,8.98,-0.22,8.892,8.809000000000001,2.810289389067524e-06,"2,650.95",3.673,239.95709 +2019-06-09,10.991,10.943,10.991,10.943,416280.0,2.7,ENBD,10.702,0.91,10.7118,10.6347,2.640290189295666e-05,"2,650.95",3.673,239.95709 +2019-06-09,14.68,14.94,14.94,14.6,2260000.0,-1.21,FAB,14.86,4.06,14.307999999999998,14.107999999999999,6.495575221238938e-06,"2,650.95",3.673,239.95709 +2019-06-10,8.7,8.81,8.9,8.68,3300000.0,-0.46,ADCB,8.74,-2.67,8.884,8.829,2.636363636363636e-06,"2,674.77",3.6728,225.28955200000001 +2019-06-10,5.12,5.04,5.19,5.04,8640000.0,1.59,DIB,5.04,0.4,5.046,4.9990000000000006,5.925925925925926e-07,"2,674.77",3.6728,225.28955200000001 +2019-06-10,10.991,10.991,10.991,10.943,77790.0,0.0,ENBD,10.991,2.7,10.7888,10.692499999999999,0.0001412906543257488,"2,674.77",3.6728,225.28955200000001 +2019-06-10,14.9,14.84,14.94,14.66,5580000.0,1.5,FAB,14.68,-1.21,14.508,14.209999999999999,2.6702508960573478e-06,"2,674.77",3.6728,225.28955200000001 +2019-06-11,8.63,8.68,8.69,8.6,3740000.0,-0.8,ADCB,8.7,-0.46,8.809999999999999,8.812,2.307486631016043e-06,"2,675.39",3.6728,225.69356000000002 +2019-06-11,5.07,5.09,5.11,5.07,3980000.0,-0.98,DIB,5.12,1.59,5.05,5.017,1.2738693467336684e-06,"2,675.39",3.6728,225.69356000000002 +2019-06-11,10.991,10.991,10.991,10.895,1140000.0,0.0,ENBD,10.991,0.0,10.8562,10.7503,9.641228070175438e-06,"2,675.39",3.6728,225.69356000000002 +2019-06-11,14.78,14.9,14.92,14.72,1810000.0,-0.81,FAB,14.9,1.5,14.7,14.282,8.165745856353591e-06,"2,675.39",3.6728,225.69356000000002 +2019-06-12,8.5,8.63,8.63,8.5,7110000.0,-1.51,ADCB,8.63,-0.8,8.709999999999999,8.788,1.1954992967651196e-06,"2,663.55",3.6728,217.393032 +2019-06-12,5.07,5.08,5.1,5.05,3620000.0,0.0,DIB,5.07,-0.98,5.064,5.031000000000001,1.4005524861878454e-06,"2,663.55",3.6728,217.393032 +2019-06-12,10.991,10.895,10.991,10.895,340910.0,0.0,ENBD,10.991,0.0,10.9332,10.7792,3.2240180692851486e-05,"2,663.55",3.6728,217.393032 +2019-06-12,14.9,14.76,14.94,14.74,3620000.0,0.81,FAB,14.78,-0.81,14.824000000000002,14.39,4.116022099447514e-06,"2,663.55",3.6728,217.393032 +2019-06-13,8.3,8.5,8.5,8.2,3720000.0,-2.35,ADCB,8.5,-1.51,8.574000000000002,8.743,2.231182795698925e-06,"2,633.00",3.6728,222.02076000000002 +2019-06-13,5.0,5.06,5.06,5.0,4560000.0,-1.38,DIB,5.07,0.0,5.0600000000000005,5.036,1.0964912280701754e-06,"2,633.00",3.6728,222.02076000000002 +2019-06-13,10.943,10.991,11.088,10.702,907090.0,-0.44,ENBD,10.991,0.0,10.981399999999999,10.8129,1.2063852539439306e-05,"2,633.00",3.6728,222.02076000000002 +2019-06-13,14.88,14.88,14.9,14.72,4190000.0,-0.13,FAB,14.9,0.81,14.828,14.488,3.551312649164678e-06,"2,633.00",3.6728,222.02076000000002 +2019-06-16,8.43,8.31,8.45,8.31,758920.0,1.57,ADCB,8.3,-2.35,8.512,8.702,1.1107890159700627e-05,"2,614.03",3.6734,222.05703 +2019-06-16,5.04,5.03,5.05,5.02,3510000.0,0.8,DIB,5.0,-1.38,5.06,5.043,1.4358974358974359e-06,"2,614.03",3.6734,222.05703 +2019-06-16,10.847,10.895,10.943,10.847,168400.0,-0.88,ENBD,10.943,-0.44,10.9526,10.832199999999998,6.441211401425178e-05,"2,614.03",3.6734,222.05703 +2019-06-16,14.86,14.86,14.86,14.68,503230.0,-0.13,FAB,14.88,-0.13,14.863999999999999,14.586000000000002,2.952924110247799e-05,"2,614.03",3.6734,222.05703 +2019-06-17,8.2,8.45,8.49,8.2,7250000.0,-2.73,ADCB,8.43,1.57,8.411999999999999,8.648,1.1310344827586207e-06,"2,614.31",3.6728,220.331272 +2019-06-17,5.04,5.04,5.06,5.01,3450000.0,0.0,DIB,5.04,0.8,5.0440000000000005,5.045,1.4608695652173913e-06,"2,614.31",3.6728,220.331272 +2019-06-17,10.798,10.847,10.847,10.702,757290.0,-0.45,ENBD,10.847,-0.88,10.914,10.8514,1.4258738396123018e-05,"2,614.31",3.6728,220.331272 +2019-06-17,14.74,14.9,14.9,14.74,1970000.0,-0.81,FAB,14.86,-0.13,14.831999999999999,14.669999999999998,7.482233502538071e-06,"2,614.31",3.6728,220.331272 +2019-06-18,8.3,8.22,8.3,8.18,6800000.0,1.22,ADCB,8.2,-2.73,8.346,8.578,1.2205882352941178e-06,"2,628.83",3.6726,225.240558 +2019-06-18,5.07,5.02,5.08,5.01,3890000.0,0.6,DIB,5.04,0.0,5.0440000000000005,5.047,1.3033419023136248e-06,"2,628.83",3.6726,225.240558 +2019-06-18,10.943,10.75,10.943,10.75,912210.0,1.34,ENBD,10.798,-0.45,10.904399999999999,10.8803,1.1996141239407592e-05,"2,628.83",3.6726,225.240558 +2019-06-18,14.68,14.82,14.86,14.68,2490000.0,-0.41,FAB,14.74,-0.81,14.812000000000001,14.756,5.8955823293172686e-06,"2,628.83",3.6726,225.240558 +2019-06-19,8.49,8.35,8.49,8.35,4620000.0,2.29,ADCB,8.3,1.22,8.344,8.527000000000001,1.8376623376623377e-06,"2,639.48",3.6728,224.187712 +2019-06-19,5.13,5.05,5.13,5.05,8300000.0,1.18,DIB,5.07,0.6,5.056,5.06,6.180722891566265e-07,"2,639.48",3.6728,224.187712 +2019-06-19,10.798,10.943,10.943,10.702,3360000.0,-1.33,ENBD,10.943,1.34,10.8658,10.8995,3.213690476190476e-06,"2,639.48",3.6728,224.187712 +2019-06-19,14.82,14.72,14.84,14.7,4090000.0,0.95,FAB,14.68,-0.41,14.796000000000001,14.809999999999999,3.623471882640587e-06,"2,639.48",3.6728,224.187712 +2019-06-20,8.7,8.5,8.7,8.42,10900000.0,2.47,ADCB,8.49,2.29,8.424,8.498999999999999,7.981651376146788e-07,"2,658.88",3.6726,234.164976 +2019-06-20,5.16,5.12,5.16,5.1,11400000.0,0.58,DIB,5.13,1.18,5.088,5.074,4.5263157894736845e-07,"2,658.88",3.6726,234.164976 +2019-06-20,10.798,10.798,10.847,10.798,1930000.0,0.0,ENBD,10.798,-1.33,10.8368,10.909099999999999,5.594818652849741e-06,"2,658.88",3.6726,234.164976 +2019-06-20,15.0,14.72,15.0,14.64,61690000.0,1.21,FAB,14.82,0.95,14.819999999999999,14.823999999999998,2.4315124007132436e-07,"2,658.88",3.6726,234.164976 +2019-06-23,8.55,8.68,8.68,8.55,1460000.0,-1.72,ADCB,8.7,2.47,8.447999999999999,8.48,5.856164383561645e-06,"2,639.75",3.6728,234.177728 +2019-06-23,5.16,5.13,5.17,5.1,5070000.0,0.0,DIB,5.16,0.58,5.112,5.086,1.017751479289941e-06,"2,639.75",3.6728,234.177728 +2019-06-23,10.75,10.702,10.798,10.654,443300.0,-0.44,ENBD,10.798,0.0,10.817400000000001,10.885,2.4249943604782314e-05,"2,639.75",3.6728,234.177728 +2019-06-23,14.74,14.96,14.96,14.68,805700.0,-1.73,FAB,15.0,1.21,14.796000000000001,14.830000000000002,1.8294650614372596e-05,"2,639.75",3.6728,234.177728 +2019-06-24,8.38,8.5,8.56,8.36,3920000.0,-1.99,ADCB,8.55,-1.72,8.484,8.448,2.1377551020408165e-06,"2,639.84",3.6726,235.70746800000003 +2019-06-24,5.15,5.15,5.18,5.14,5220000.0,-0.19,DIB,5.16,0.0,5.134,5.089,9.865900383141762e-07,"2,639.84",3.6726,235.70746800000003 +2019-06-24,10.606,10.702,10.702,10.606,755530.0,-1.34,ENBD,10.75,-0.44,10.779,10.846499999999999,1.4037827750056252e-05,"2,639.84",3.6726,235.70746800000003 +2019-06-24,14.9,14.76,14.9,14.76,5180000.0,1.09,FAB,14.74,-1.73,14.828,14.830000000000002,2.8764478764478764e-06,"2,639.84",3.6726,235.70746800000003 +2019-06-25,8.35,8.38,8.38,8.28,2040000.0,-0.36,ADCB,8.38,-1.99,8.494,8.42,4.093137254901961e-06,"2,623.47",3.6726,236.07472800000002 +2019-06-25,5.15,5.12,5.17,5.12,3420000.0,0.0,DIB,5.15,-0.19,5.15,5.0969999999999995,1.5058479532163744e-06,"2,623.47",3.6726,236.07472800000002 +2019-06-25,10.509,10.606,10.606,10.509,1370000.0,-0.91,ENBD,10.606,-1.34,10.6922,10.7983,7.67080291970803e-06,"2,623.47",3.6726,236.07472800000002 +2019-06-25,14.8,14.78,14.8,14.7,2160000.0,-0.67,FAB,14.9,1.09,14.851999999999999,14.831999999999999,6.851851851851852e-06,"2,623.47",3.6726,236.07472800000002 +2019-06-26,8.21,8.33,8.33,8.21,14030000.0,-1.68,ADCB,8.35,-0.36,8.438,8.391000000000002,5.851746258018533e-07,"2,622.64",3.6728,241.266232 +2019-06-26,5.13,5.11,5.16,5.11,5910000.0,-0.39,DIB,5.15,0.0,5.15,5.103,8.680203045685279e-07,"2,622.64",3.6728,241.266232 +2019-06-26,10.509,10.509,10.557,10.509,9680000.0,0.0,ENBD,10.509,-0.91,10.6344,10.7501,1.0856404958677686e-06,"2,622.64",3.6728,241.266232 +2019-06-26,14.74,14.78,14.78,14.72,6450000.0,-0.41,FAB,14.8,-0.67,14.836000000000002,14.815999999999999,2.2852713178294574e-06,"2,622.64",3.6728,241.266232 +2019-06-27,8.3,8.23,8.39,8.22,2890000.0,1.1,ADCB,8.21,-1.68,8.358,8.391,2.8719723183391007e-06,"2,626.06",3.6728,241.192776 +2019-06-27,5.13,5.13,5.14,5.11,3460000.0,0.0,DIB,5.13,-0.39,5.144,5.116,1.4826589595375723e-06,"2,626.06",3.6728,241.192776 +2019-06-27,10.509,10.702,10.702,10.509,2870000.0,0.0,ENBD,10.509,0.0,10.5766,10.7067,3.661672473867596e-06,"2,626.06",3.6728,241.192776 +2019-06-27,14.86,14.72,14.9,14.72,6010000.0,0.81,FAB,14.74,-0.41,14.808000000000002,14.814000000000002,2.4725457570715475e-06,"2,626.06",3.6728,241.192776 +2019-06-30,8.37,8.29,8.4,8.27,919490.0,0.84,ADCB,8.3,1.1,8.322000000000001,8.385000000000002,9.10287224439635e-06,"2,658.63",3.6728,241.192776 +2019-06-30,5.11,5.14,5.16,5.11,1910000.0,-0.39,DIB,5.13,0.0,5.134,5.122999999999999,2.6753926701570684e-06,"2,658.63",3.6728,241.192776 +2019-06-30,10.943,10.943,11.136,10.943,1690000.0,4.13,ENBD,10.509,0.0,10.615199999999998,10.7163,6.475147928994082e-06,"2,658.63",3.6728,241.192776 +2019-06-30,14.76,14.86,14.9,14.76,645040.0,-0.67,FAB,14.86,0.81,14.812000000000001,14.803999999999998,2.288230187275208e-05,"2,658.63",3.6728,241.192776 +2019-07-01,8.4,8.31,8.43,8.3,1420000.0,0.36,ADCB,8.37,0.84,8.326,8.405,5.915492957746479e-06,"2,673.68",3.6728,237.85052800000003 +2019-07-01,5.17,5.13,5.17,5.12,4010000.0,1.17,DIB,5.11,-0.39,5.138,5.136,1.2892768079800499e-06,"2,673.68",3.6728,237.85052800000003 +2019-07-01,11.039,10.895,11.039,10.847,2750000.0,0.88,ENBD,10.943,4.13,10.7018,10.7404,4.014181818181818e-06,"2,673.68",3.6728,237.85052800000003 +2019-07-01,14.72,14.76,14.98,14.7,3260000.0,-0.27,FAB,14.76,-0.67,14.776,14.802000000000001,4.5153374233128835e-06,"2,673.68",3.6728,237.85052800000003 +2019-07-02,8.45,8.3,8.45,8.3,1870000.0,0.6,ADCB,8.4,0.36,8.346,8.42,4.518716577540106e-06,"2,678.92",3.6728,228.301248 +2019-07-02,5.17,5.16,5.17,5.12,3710000.0,0.0,DIB,5.17,1.17,5.142,5.146,1.3935309973045822e-06,"2,678.92",3.6728,228.301248 +2019-07-02,11.039,10.943,11.039,10.943,1020000.0,0.0,ENBD,11.039,0.88,10.8078,10.75,1.0822549019607843e-05,"2,678.92",3.6728,228.301248 +2019-07-02,14.7,14.8,14.8,14.7,1760000.0,-0.14,FAB,14.72,-0.27,14.756,14.803999999999998,8.352272727272727e-06,"2,678.92",3.6728,228.301248 +2019-07-03,8.35,8.32,8.36,8.31,3500000.0,-1.18,ADCB,8.45,0.6,8.373999999999999,8.406,2.3857142857142854e-06,"2,666.04",3.6728,233.259528 +2019-07-03,5.15,5.13,5.16,5.13,2700000.0,-0.39,DIB,5.17,0.0,5.146,5.148,1.9074074074074076e-06,"2,666.04",3.6728,233.259528 +2019-07-03,10.991,10.991,11.039,10.991,524820.0,-0.43,ENBD,11.039,0.0,10.9042,10.7693,2.094241835295911e-05,"2,666.04",3.6728,233.259528 +2019-07-03,14.8,14.72,14.8,14.7,5950000.0,0.68,FAB,14.7,-0.14,14.768,14.802000000000001,2.4873949579831934e-06,"2,666.04",3.6728,233.259528 +2019-07-04,8.35,8.31,8.39,8.3,827130.0,0.0,ADCB,8.35,-1.18,8.383999999999999,8.371,1.0095148283824792e-05,"2,660.53",3.6727,231.196465 +2019-07-04,5.13,5.14,5.16,5.13,1780000.0,-0.39,DIB,5.15,-0.39,5.146000000000001,5.1450000000000005,2.8820224719101123e-06,"2,660.53",3.6727,231.196465 +2019-07-04,10.943,10.991,11.039,10.943,391680.0,-0.44,ENBD,10.991,-0.43,10.991,10.7838,2.793862336601307e-05,"2,660.53",3.6727,231.196465 +2019-07-04,14.82,14.74,14.82,14.7,3790000.0,0.14,FAB,14.8,0.68,14.76,14.784,3.910290237467019e-06,"2,660.53",3.6727,231.196465 +2019-07-07,8.35,8.42,8.42,8.34,483750.0,0.0,ADCB,8.35,0.0,8.379999999999999,8.350999999999999,1.7260981912144703e-05,"2,648.59",3.6728,231.20276 +2019-07-07,5.16,5.15,5.17,5.13,2210000.0,0.58,DIB,5.13,-0.39,5.156000000000001,5.1450000000000005,2.334841628959276e-06,"2,648.59",3.6728,231.20276 +2019-07-07,10.75,10.991,10.991,10.75,659340.0,-1.76,ENBD,10.943,-0.44,10.9524,10.7838,1.6304182970849638e-05,"2,648.59",3.6728,231.20276 +2019-07-07,14.82,14.82,14.94,14.76,305130.0,0.0,FAB,14.82,0.14,14.772,14.792000000000002,4.8569462196440865e-05,"2,648.59",3.6728,231.20276 +2019-07-08,8.46,8.32,8.46,8.32,15880000.0,1.32,ADCB,8.35,0.0,8.392,8.359,5.327455919395466e-07,"2,656.16",3.6728,234.398096 +2019-07-08,5.13,5.15,5.16,5.13,5420000.0,-0.58,DIB,5.16,0.58,5.148000000000001,5.143,9.464944649446495e-07,"2,656.16",3.6728,234.398096 +2019-07-08,10.702,10.75,10.75,10.702,2190000.0,-0.45,ENBD,10.75,-1.76,10.885,10.7934,4.88675799086758e-06,"2,656.16",3.6728,234.398096 +2019-07-08,14.8,14.86,14.86,14.76,607030.0,-0.13,FAB,14.82,0.0,14.788,14.782,2.4381002586363113e-05,"2,656.16",3.6728,234.398096 +2019-07-09,8.55,8.43,8.59,8.41,8490000.0,1.06,ADCB,8.46,1.32,8.412,8.379000000000001,1.0070671378091873e-06,"2,656.20",3.6728,234.802104 +2019-07-09,5.1,5.13,5.15,5.1,5560000.0,-0.58,DIB,5.13,-0.58,5.1339999999999995,5.138,9.172661870503596e-07,"2,656.20",3.6728,234.802104 +2019-07-09,10.654,10.654,10.654,10.654,617340.0,-0.45,ENBD,10.702,-0.45,10.808,10.8079,1.725791298150128e-05,"2,656.20",3.6728,234.802104 +2019-07-09,14.86,14.8,14.86,14.76,2350000.0,0.41,FAB,14.8,-0.13,14.819999999999999,14.788,6.323404255319149e-06,"2,656.20",3.6728,234.802104 +2019-07-10,8.65,8.57,8.65,8.54,1660000.0,1.17,ADCB,8.55,1.06,8.472,8.422999999999998,5.210843373493976e-06,"2,687.23",3.6728,244.939032 +2019-07-10,5.14,5.11,5.16,5.11,4660000.0,0.78,DIB,5.1,-0.58,5.132,5.139,1.1030042918454935e-06,"2,687.23",3.6728,244.939032 +2019-07-10,10.702,10.702,10.702,10.702,185350.0,0.45,ENBD,10.654,-0.45,10.7502,10.827200000000001,5.7739411923388185e-05,"2,687.23",3.6728,244.939032 +2019-07-10,14.84,14.86,14.86,14.74,1260000.0,-0.13,FAB,14.86,0.41,14.828,14.798000000000002,1.1777777777777778e-05,"2,687.23",3.6728,244.939032 +2019-07-11,8.56,8.64,8.64,8.5,2690000.0,-1.04,ADCB,8.65,1.17,8.514,8.449,3.1821561338289964e-06,"2,685.58",3.6728,243.212816 +2019-07-11,5.12,5.14,5.14,5.11,8760000.0,-0.39,DIB,5.14,0.78,5.130000000000001,5.138,5.844748858447488e-07,"2,685.58",3.6728,243.212816 +2019-07-11,10.75,10.847,10.847,10.702,299560.0,0.45,ENBD,10.702,0.45,10.7116,10.8513,3.5885966083589265e-05,"2,685.58",3.6728,243.212816 +2019-07-11,15.0,14.84,15.0,14.78,4530000.0,1.08,FAB,14.84,-0.13,14.864,14.812000000000001,3.311258278145695e-06,"2,685.58",3.6728,243.212816 +2019-07-14,8.62,8.56,8.62,8.56,2000000.0,0.7,ADCB,8.56,-1.04,8.568000000000001,8.474,4.309999999999999e-06,"2,704.78",3.6728,243.212816 +2019-07-14,5.1,5.13,5.14,5.1,5520000.0,-0.39,DIB,5.12,-0.39,5.118,5.1370000000000005,9.239130434782608e-07,"2,704.78",3.6728,243.212816 +2019-07-14,10.847,10.943,10.943,10.798,97500.0,0.9,ENBD,10.75,0.45,10.731,10.8417,0.00011125128205128205,"2,704.78",3.6728,243.212816 +2019-07-14,14.86,15.0,15.0,14.86,740670.0,-0.93,FAB,15.0,1.08,14.872,14.822,2.0062916008478808e-05,"2,704.78",3.6728,243.212816 +2019-07-15,8.52,8.56,8.56,8.52,2100000.0,-1.16,ADCB,8.62,0.7,8.58,8.486,4.057142857142857e-06,"2,715.70",3.6728,242.11097600000002 +2019-07-15,5.11,5.1,5.14,5.1,6600000.0,0.2,DIB,5.1,-0.39,5.114,5.131,7.742424242424243e-07,"2,715.70",3.6728,242.11097600000002 +2019-07-15,10.895,10.895,10.895,10.895,284760.0,0.44,ENBD,10.847,0.9,10.7696,10.8273,3.826028936648406e-05,"2,715.70",3.6728,242.11097600000002 +2019-07-15,14.82,14.84,14.86,14.8,2020000.0,-0.27,FAB,14.86,-0.93,14.876,14.831999999999999,7.336633663366337e-06,"2,715.70",3.6728,242.11097600000002 +2019-07-16,8.57,8.51,8.59,8.51,936560.0,0.59,ADCB,8.52,-1.16,8.584,8.498000000000001,9.15050824293158e-06,"2,722.47",3.6728,234.471552 +2019-07-16,5.14,5.12,5.15,5.12,4270000.0,0.59,DIB,5.11,0.2,5.122,5.128,1.2037470725995315e-06,"2,722.47",3.6728,234.471552 +2019-07-16,10.895,10.895,10.991,10.895,700100.0,0.0,ENBD,10.895,0.44,10.8178,10.8129,1.556206256249107e-05,"2,722.47",3.6728,234.471552 +2019-07-16,15.0,14.8,15.0,14.8,5450000.0,1.21,FAB,14.82,-0.27,14.904,14.862,2.7522935779816512e-06,"2,722.47",3.6728,234.471552 +2019-07-17,8.59,8.57,8.59,8.55,2080000.0,0.23,ADCB,8.57,0.59,8.572,8.522,4.1298076923076925e-06,"2,716.09",3.6728,232.084232 +2019-07-17,5.15,5.15,5.16,5.12,5930000.0,0.19,DIB,5.14,0.59,5.1240000000000006,5.128,8.684654300168635e-07,"2,716.09",3.6728,232.084232 +2019-07-17,10.895,11.088,11.088,10.895,898720.0,0.0,ENBD,10.895,0.0,10.856399999999999,10.8033,1.2122796866654797e-05,"2,716.09",3.6728,232.084232 +2019-07-17,15.0,14.9,15.0,14.9,1110000.0,0.0,FAB,15.0,1.21,14.936000000000002,14.882,1.3513513513513513e-05,"2,716.09",3.6728,232.084232 +2019-07-18,8.75,8.7,8.89,8.61,4620000.0,1.86,ADCB,8.59,0.23,8.61,8.562000000000001,1.893939393939394e-06,"2,762.98",3.6728,226.20775200000003 +2019-07-18,5.18,5.2,5.23,5.17,13010000.0,0.58,DIB,5.15,0.19,5.136,5.133,3.9815526518063024e-07,"2,762.98",3.6728,226.20775200000003 +2019-07-18,11.184,11.039,11.377,11.039,2130000.0,2.65,ENBD,10.895,0.0,10.943200000000001,10.8274,5.250704225352112e-06,"2,762.98",3.6728,226.20775200000003 +2019-07-18,15.6,15.5,16.24,15.48,9100000.0,4.0,FAB,15.0,0.0,15.056000000000001,14.960000000000003,1.7142857142857143e-06,"2,762.98",3.6728,226.20775200000003 +2019-07-21,8.8,8.8,8.85,8.73,548090.0,0.57,ADCB,8.75,1.86,8.645999999999999,8.607000000000001,1.6055757266142423e-05,"2,739.26",3.673,226.22007000000002 +2019-07-21,5.16,5.2,5.2,5.16,2680000.0,-0.39,DIB,5.18,0.58,5.148000000000001,5.133,1.9253731343283582e-06,"2,739.26",3.673,226.22007000000002 +2019-07-21,11.039,11.088,11.088,11.039,19670.0,-1.3,ENBD,11.184,2.65,10.9816,10.856300000000001,0.0005612099644128113,"2,739.26",3.673,226.22007000000002 +2019-07-21,15.76,15.64,15.9,15.64,799260.0,1.03,FAB,15.6,4.0,15.236,15.053999999999998,1.971823937141856e-05,"2,739.26",3.673,226.22007000000002 +2019-07-22,8.85,8.83,8.9,8.81,1780000.0,0.57,ADCB,8.8,0.57,8.712,8.645999999999999,4.97191011235955e-06,"2,774.87",3.6728,231.496584 +2019-07-22,5.2,5.18,5.21,5.18,5250000.0,0.78,DIB,5.16,-0.39,5.166,5.14,9.904761904761906e-07,"2,774.87",3.6728,231.496584 +2019-07-22,11.136,11.039,11.136,11.039,404900.0,0.88,ENBD,11.039,-1.3,11.0298,10.8997,2.750308718202025e-05,"2,774.87",3.6728,231.496584 +2019-07-22,16.0,15.98,16.02,15.9,4550000.0,1.52,FAB,15.76,1.03,15.472,15.174000000000001,3.5164835164835165e-06,"2,774.87",3.6728,231.496584 +2019-07-23,8.95,8.9,8.96,8.76,10310000.0,1.13,ADCB,8.85,0.57,8.788,8.686,8.680892337536372e-07,"2,832.53",3.6727,234.134625 +2019-07-23,5.25,5.21,5.29,5.21,15860000.0,0.96,DIB,5.2,0.78,5.188000000000001,5.154999999999999,3.3102143757881465e-07,"2,832.53",3.6727,234.134625 +2019-07-23,11.329,11.184,11.329,11.184,1020000.0,1.73,ENBD,11.136,0.88,11.1166,10.9672,1.110686274509804e-05,"2,832.53",3.6727,234.134625 +2019-07-23,16.0,15.92,16.02,15.92,3100000.0,0.0,FAB,16.0,1.52,15.672,15.288,5.161290322580645e-06,"2,832.53",3.6727,234.134625 +2019-07-24,9.0,8.99,9.0,8.87,4590000.0,0.56,ADCB,8.95,1.13,8.87,8.721,1.96078431372549e-06,"2,855.74",3.6728,231.680224 +2019-07-24,5.25,5.27,5.27,5.23,5890000.0,0.0,DIB,5.25,0.96,5.208,5.1659999999999995,8.913412563667232e-07,"2,855.74",3.6728,231.680224 +2019-07-24,11.377,11.329,11.377,11.329,1040000.0,0.42,ENBD,11.329,1.73,11.213000000000001,11.034699999999999,1.0939423076923077e-05,"2,855.74",3.6728,231.680224 +2019-07-24,16.0,16.0,16.0,15.96,1770000.0,0.0,FAB,16.0,0.0,15.872,15.404,9.03954802259887e-06,"2,855.74",3.6728,231.680224 +2019-07-25,9.09,8.99,9.09,8.96,10680000.0,1.0,ADCB,9.0,0.56,8.937999999999999,8.774000000000001,8.511235955056179e-07,"2,850.69",3.6728,232.341328 +2019-07-25,5.24,5.25,5.27,5.24,5720000.0,-0.19,DIB,5.25,0.0,5.220000000000001,5.178,9.160839160839161e-07,"2,850.69",3.6728,232.341328 +2019-07-25,11.28,11.377,11.425,11.28,154190.0,-0.85,ENBD,11.377,0.42,11.2322,11.0877,7.31564952331539e-05,"2,850.69",3.6728,232.341328 +2019-07-25,16.08,16.0,16.08,15.98,2650000.0,0.5,FAB,16.0,0.0,15.968,15.511999999999997,6.067924528301886e-06,"2,850.69",3.6728,232.341328 +2019-07-28,5.27,5.26,5.27,5.24,3400000.0,0.57,DIB,5.24,-0.19,5.242,5.194999999999999,1.5499999999999998e-06,"2,846.07",3.673,232.35398 +2019-07-28,11.232,11.329,11.329,11.232,155550.0,-0.43,ENBD,11.28,-0.85,11.2708,11.1262,7.22082931533269e-05,"2,846.07",3.673,232.35398 +2019-07-28,15.9,16.0,16.0,15.9,118690.0,-1.12,FAB,16.08,0.5,15.995999999999999,15.616,0.00013396242311904962,"2,846.07",3.673,232.35398 +2019-07-29,9.0,8.85,9.0,8.84,4140000.0,-0.99,ADCB,9.09,1.0,8.978,8.812000000000001,2.1739130434782607e-06,"2,880.61",3.6728,233.663536 +2019-07-29,5.29,5.26,5.29,5.25,6480000.0,0.38,DIB,5.27,0.57,5.26,5.212999999999999,8.16358024691358e-07,"2,880.61",3.6728,233.663536 +2019-07-29,11.184,11.232,11.232,11.136,609110.0,-0.43,ENBD,11.232,-0.43,11.2804,11.1551,1.836121554399041e-05,"2,880.61",3.6728,233.663536 +2019-07-29,15.98,15.78,16.0,15.78,3110000.0,0.5,FAB,15.9,-1.12,15.991999999999999,15.732,5.138263665594855e-06,"2,880.61",3.6728,233.663536 +2019-07-30,8.98,9.05,9.07,8.86,3460000.0,-0.22,ADCB,9.0,-0.99,9.004,8.858,2.5953757225433526e-06,"2,911.68",3.6728,237.373064 +2019-07-30,5.34,5.25,5.35,5.25,6260000.0,0.95,DIB,5.29,0.38,5.2780000000000005,5.233,8.53035143769968e-07,"2,911.68",3.6728,237.373064 +2019-07-30,11.28,11.184,11.425,11.184,869900.0,0.86,ENBD,11.184,-0.43,11.270599999999998,11.1936,1.2967007702034716e-05,"2,911.68",3.6728,237.373064 +2019-07-30,15.9,15.92,15.96,15.86,982220.0,-0.5,FAB,15.98,0.5,15.972,15.822,1.6187819429455723e-05,"2,911.68",3.6728,237.373064 +2019-07-31,9.0,8.98,9.0,8.86,6970000.0,0.22,ADCB,8.98,-0.22,9.014,8.901,1.291248206599713e-06,"2,918.38",3.6728,238.91564 +2019-07-31,5.32,5.32,5.35,5.29,6350000.0,-0.37,DIB,5.34,0.95,5.292,5.25,8.377952755905512e-07,"2,918.38",3.6728,238.91564 +2019-07-31,11.473,11.377,11.473,11.377,552780.0,1.71,ENBD,11.28,0.86,11.2898,11.2514,2.075509244183943e-05,"2,918.38",3.6728,238.91564 +2019-07-31,15.88,15.9,15.9,15.8,2120000.0,-0.13,FAB,15.9,-0.5,15.947999999999999,15.91,7.490566037735849e-06,"2,918.38",3.6728,238.91564 +2019-08-01,8.91,8.97,8.99,8.81,2080000.0,-1.0,ADCB,9.0,0.22,8.996,8.933,4.283653846153846e-06,"2,900.39",3.6728,220.221088 +2019-08-01,5.31,5.32,5.33,5.27,4630000.0,-0.19,DIB,5.32,-0.37,5.305999999999999,5.263,1.1468682505399566e-06,"2,900.39",3.6728,220.221088 +2019-08-01,11.425,11.377,11.473,11.377,1620000.0,-0.42,ENBD,11.473,1.71,11.3188,11.2755,7.05246913580247e-06,"2,900.39",3.6728,220.221088 +2019-08-01,15.6,15.8,15.8,15.5,2310000.0,-1.76,FAB,15.88,-0.13,15.852,15.910000000000002,6.753246753246753e-06,"2,900.39",3.6728,220.221088 +2019-08-04,8.81,8.83,8.87,8.81,220010.0,-1.12,ADCB,8.91,-1.0,8.940000000000001,8.939000000000002,4.004363438025544e-05,"2,857.91",3.673,220.23308 +2019-08-04,5.27,5.26,5.3,5.26,2690000.0,-0.75,DIB,5.31,-0.19,5.305999999999999,5.274,1.9591078066914497e-06,"2,857.91",3.673,220.23308 +2019-08-04,11.329,11.377,11.377,11.28,402660.0,-0.84,ENBD,11.425,-0.42,11.338199999999999,11.3045,2.813539959270849e-05,"2,857.91",3.673,220.23308 +2019-08-04,15.38,15.6,15.6,15.38,1010000.0,-1.41,FAB,15.6,-1.76,15.748000000000001,15.872,1.5227722772277228e-05,"2,857.91",3.673,220.23308 +2019-08-05,8.63,8.81,8.81,8.55,5080000.0,-2.04,ADCB,8.81,-1.12,8.866,8.922,1.6988188976377955e-06,"2,799.83",3.6728,217.98068 +2019-08-05,5.16,5.27,5.27,5.16,5780000.0,-2.09,DIB,5.27,-0.75,5.279999999999999,5.2700000000000005,8.927335640138409e-07,"2,799.83",3.6728,217.98068 +2019-08-05,11.136,11.184,11.184,11.136,467910.0,-1.7,ENBD,11.329,-0.84,11.3286,11.3045,2.3799448611912545e-05,"2,799.83",3.6728,217.98068 +2019-08-05,15.04,15.38,15.38,15.0,3640000.0,-2.21,FAB,15.38,-1.41,15.559999999999999,15.776,4.131868131868132e-06,"2,799.83",3.6728,217.98068 +2019-08-06,8.5,8.63,8.74,8.41,4630000.0,-1.51,ADCB,8.63,-2.04,8.77,8.887,1.83585313174946e-06,"2,796.98",3.6728,214.968984 +2019-08-06,5.13,5.14,5.18,5.12,5060000.0,-0.58,DIB,5.16,-2.09,5.2379999999999995,5.258,1.0138339920948615e-06,"2,796.98",3.6728,214.968984 +2019-08-06,11.039,11.136,11.136,10.943,2360000.0,-0.87,ENBD,11.136,-1.7,11.2804,11.2755,4.677542372881356e-06,"2,796.98",3.6728,214.968984 +2019-08-06,15.06,15.04,15.24,15.0,2000000.0,0.13,FAB,15.04,-2.21,15.392000000000001,15.681999999999999,7.53e-06,"2,796.98",3.6728,214.968984 +2019-08-07,8.57,8.5,8.58,8.5,3260000.0,0.82,ADCB,8.5,-1.51,8.684000000000001,8.849,2.628834355828221e-06,"2,831.28",3.6728,205.419704 +2019-08-07,5.23,5.15,5.24,5.15,4530000.0,1.95,DIB,5.13,-0.58,5.22,5.256,1.1545253863134658e-06,"2,831.28",3.6728,205.419704 +2019-08-07,11.232,11.039,11.232,10.991,2010000.0,1.75,ENBD,11.039,-0.87,11.2322,11.261,5.588059701492537e-06,"2,831.28",3.6728,205.419704 +2019-08-07,15.14,15.22,15.3,15.14,1810000.0,0.53,FAB,15.06,0.13,15.244,15.595999999999998,8.364640883977901e-06,"2,831.28",3.6728,205.419704 +2019-08-08,8.43,8.48,8.55,8.42,9830000.0,-1.63,ADCB,8.57,0.82,8.588,8.792,8.575788402848423e-07,"2,837.96",3.6728,209.496512 +2019-08-08,5.2,5.2,5.23,5.18,3510000.0,-0.57,DIB,5.23,1.95,5.198,5.252,1.4814814814814815e-06,"2,837.96",3.6728,209.496512 +2019-08-08,11.28,11.136,11.329,11.136,273610.0,0.43,ENBD,11.232,1.75,11.203199999999999,11.261,4.122656335660246e-05,"2,837.96",3.6728,209.496512 +2019-08-08,15.1,15.2,15.2,15.04,4200000.0,-0.26,FAB,15.14,0.53,15.144,15.498000000000001,3.595238095238095e-06,"2,837.96",3.6728,209.496512 +2019-08-14,8.45,8.45,8.58,8.44,10320000.0,0.24,ADCB,8.43,-1.63,8.516,8.728,8.18798449612403e-07,"2,831.69",3.6728,216.95229600000002 +2019-08-14,5.17,5.18,5.24,5.16,3240000.0,-0.58,DIB,5.2,-0.57,5.178,5.242,1.595679012345679e-06,"2,831.69",3.6728,216.95229600000002 +2019-08-14,11.28,11.039,11.28,11.039,285020.0,0.0,ENBD,11.28,0.43,11.1934,11.2658,3.957617009332678e-05,"2,831.69",3.6728,216.95229600000002 +2019-08-14,14.96,15.1,15.24,14.96,2700000.0,-0.93,FAB,15.1,-0.26,15.059999999999999,15.404,5.5407407407407415e-06,"2,831.69",3.6728,216.95229600000002 +2019-08-15,8.31,8.36,8.36,8.31,2080000.0,-1.66,ADCB,8.45,0.24,8.452000000000002,8.659,3.995192307692308e-06,"2,795.76",3.6728,212.251112 +2019-08-15,5.14,5.16,5.16,5.13,4380000.0,-0.58,DIB,5.17,-0.58,5.174,5.227,1.1735159817351597e-06,"2,795.76",3.6728,212.251112 +2019-08-15,11.184,11.039,11.184,11.039,844230.0,-0.85,ENBD,11.28,0.0,11.203,11.2658,1.3247574713052129e-05,"2,795.76",3.6728,212.251112 +2019-08-15,15.12,14.86,15.12,14.82,2660000.0,1.07,FAB,14.96,-0.93,15.075999999999999,15.318000000000001,5.684210526315789e-06,"2,795.76",3.6728,212.251112 +2019-08-18,8.29,8.35,8.35,8.27,781840.0,-0.24,ADCB,8.31,-1.66,8.41,8.59,1.0603192469047375e-05,"2,797.00",3.673,212.26266999999999 +2019-08-18,5.12,5.14,5.17,5.12,3540000.0,-0.39,DIB,5.14,-0.58,5.172,5.205,1.4463276836158192e-06,"2,797.00",3.673,212.26266999999999 +2019-08-18,11.136,11.184,11.184,11.136,112800.0,-0.43,ENBD,11.184,-0.85,11.2224,11.2514,9.872340425531914e-05,"2,797.00",3.673,212.26266999999999 +2019-08-18,15.0,15.0,15.08,14.86,788240.0,-0.79,FAB,15.12,1.07,15.063999999999998,15.228,1.9029737135897695e-05,"2,797.00",3.673,212.26266999999999 +2019-08-19,8.22,8.29,8.32,8.22,1530000.0,-0.84,ADCB,8.29,-0.24,8.34,8.512,5.372549019607843e-06,"2,790.71",3.6728,217.503216 +2019-08-19,5.12,5.12,5.16,5.12,3900000.0,0.0,DIB,5.12,-0.39,5.15,5.1850000000000005,1.3128205128205128e-06,"2,790.71",3.6728,217.503216 +2019-08-19,11.136,11.136,11.136,11.136,285230.0,0.0,ENBD,11.136,-0.43,11.203199999999999,11.217699999999999,3.9042176489149104e-05,"2,790.71",3.6728,217.503216 +2019-08-19,14.94,15.0,15.0,14.88,2900000.0,-0.4,FAB,15.0,-0.79,15.024000000000001,15.134,5.151724137931034e-06,"2,790.71",3.6728,217.503216 +2019-08-20,8.32,8.23,8.38,8.21,2490000.0,1.22,ADCB,8.22,-0.84,8.318000000000001,8.453,3.34136546184739e-06,"2,788.99",3.6728,218.825424 +2019-08-20,5.15,5.15,5.16,5.13,5080000.0,0.59,DIB,5.12,0.0,5.14,5.1690000000000005,1.0137795275590552e-06,"2,788.99",3.6728,218.825424 +2019-08-20,11.136,11.136,11.136,11.136,216290.0,0.0,ENBD,11.136,0.0,11.1744,11.1888,5.1486430255675246e-05,"2,788.99",3.6728,218.825424 +2019-08-20,15.04,14.88,15.14,14.88,3180000.0,0.67,FAB,14.94,-0.4,15.012,15.078,4.7295597484276725e-06,"2,788.99",3.6728,218.825424 +2019-08-21,8.22,8.39,8.39,8.22,2360000.0,-1.2,ADCB,8.32,1.22,8.272,8.394,3.483050847457627e-06,"2,790.84",3.6728,219.85380800000001 +2019-08-21,5.11,5.14,5.17,5.11,8130000.0,-0.78,DIB,5.15,0.59,5.128,5.1530000000000005,6.285362853628537e-07,"2,790.84",3.6728,219.85380800000001 +2019-08-21,11.28,11.28,11.28,11.28,253470.0,1.29,ENBD,11.136,0.0,11.1744,11.1839,4.450230796543969e-05,"2,790.84",3.6728,219.85380800000001 +2019-08-21,14.98,15.0,15.06,14.92,1390000.0,-0.4,FAB,15.04,0.67,15.016,15.038,1.0776978417266187e-05,"2,790.84",3.6728,219.85380800000001 +2019-08-22,8.16,8.3,8.3,8.15,2610000.0,-0.73,ADCB,8.22,-1.2,8.241999999999999,8.347,3.1264367816091956e-06,"2,768.85",3.6728,218.5316 +2019-08-22,5.11,5.12,5.16,5.11,3370000.0,0.0,DIB,5.11,-0.78,5.122,5.148000000000001,1.516320474777448e-06,"2,768.85",3.6728,218.5316 +2019-08-22,11.136,11.329,11.329,11.136,500340.0,-1.28,ENBD,11.28,1.29,11.1648,11.1839,2.2256865331574528e-05,"2,768.85",3.6728,218.5316 +2019-08-22,15.02,15.0,15.08,15.0,2760000.0,0.27,FAB,14.98,-0.4,14.996,15.036000000000001,5.442028985507246e-06,"2,768.85",3.6728,218.5316 +2019-08-25,7.95,8.1,8.1,7.95,3130000.0,-2.57,ADCB,8.16,-0.73,8.174000000000001,8.292,2.5399361022364216e-06,"2,715.68",3.673,218.5435 +2019-08-25,5.03,5.1,5.1,5.03,6970000.0,-1.57,DIB,5.11,0.0,5.104000000000001,5.138,7.216642754662841e-07,"2,715.68",3.673,218.5435 +2019-08-25,11.039,11.088,11.088,11.039,520980.0,-0.87,ENBD,11.136,-1.28,11.145399999999999,11.1839,2.1188913202042303e-05,"2,715.68",3.673,218.5435 +2019-08-25,14.82,14.9,14.9,14.62,1620000.0,-1.33,FAB,15.02,0.27,14.959999999999999,15.012,9.148148148148149e-06,"2,715.68",3.673,218.5435 +2019-08-26,8.0,8.03,8.05,7.93,2460000.0,0.63,ADCB,7.95,-2.57,8.129999999999999,8.235000000000001,3.2520325203252032e-06,"2,729.04",3.6727,213.45732399999997 +2019-08-26,5.06,5.04,5.09,5.03,6400000.0,0.6,DIB,5.03,-1.57,5.0920000000000005,5.121,7.90625e-07,"2,729.04",3.6727,213.45732399999997 +2019-08-26,11.039,11.039,11.039,11.039,1280000.0,0.0,ENBD,11.039,-0.87,11.126,11.164599999999998,8.624218749999999e-06,"2,729.04",3.6727,213.45732399999997 +2019-08-26,14.9,14.84,14.92,14.82,1880000.0,0.54,FAB,14.82,-1.33,14.952000000000002,14.988000000000003,7.925531914893617e-06,"2,729.04",3.6727,213.45732399999997 +2019-08-27,8.35,8.0,8.35,7.99,11020000.0,4.38,ADCB,8.0,0.63,8.136,8.227,7.577132486388384e-07,"2,751.29",3.6727,216.799481 +2019-08-27,5.1,5.09,5.15,5.09,13270000.0,0.79,DIB,5.06,0.6,5.082,5.111,3.843255463451394e-07,"2,751.29",3.6727,216.799481 +2019-08-27,11.039,11.088,11.088,11.039,263100.0,0.0,ENBD,11.039,0.0,11.106599999999998,11.1405,4.1957430634739644e-05,"2,751.29",3.6727,216.799481 +2019-08-27,15.38,15.0,15.38,14.88,8360000.0,3.22,FAB,14.9,0.54,15.020000000000001,15.016,1.8397129186602872e-06,"2,751.29",3.6727,216.799481 +2019-08-28,8.4,8.3,8.47,8.3,2460000.0,0.6,ADCB,8.35,4.38,8.172,8.222,3.4146341463414634e-06,"2,757.80",3.6728,220.110904 +2019-08-28,5.08,5.1,5.12,5.07,5870000.0,-0.39,DIB,5.1,0.79,5.076,5.102,8.654173764906303e-07,"2,757.80",3.6728,220.110904 +2019-08-28,11.088,11.088,11.088,11.088,744170.0,0.44,ENBD,11.039,0.0,11.068200000000001,11.1213,1.4899821277396292e-05,"2,757.80",3.6728,220.110904 +2019-08-28,15.26,15.26,15.32,15.22,2330000.0,-0.78,FAB,15.38,3.22,15.075999999999999,15.046000000000001,6.549356223175966e-06,"2,757.80",3.6728,220.110904 +2019-08-29,8.69,8.48,8.69,8.4,3160000.0,3.45,ADCB,8.4,0.6,8.278,8.26,2.75e-06,"2,758.60",3.6728,222.167672 +2019-08-29,5.12,5.1,5.13,5.1,5820000.0,0.79,DIB,5.08,-0.39,5.078,5.1,8.797250859106529e-07,"2,758.60",3.6728,222.167672 +2019-08-29,11.136,11.088,11.136,11.088,1590000.0,0.43,ENBD,11.088,0.44,11.0682,11.116499999999998,7.00377358490566e-06,"2,758.60",3.6728,222.167672 +2019-08-29,15.26,15.14,15.26,15.1,1640000.0,0.0,FAB,15.26,-0.78,15.124,15.059999999999999,9.304878048780488e-06,"2,758.60",3.6728,222.167672 +2019-09-01,8.6,8.7,8.75,8.6,1130000.0,-1.04,ADCB,8.69,3.45,8.408,8.291,7.610619469026548e-06,"2,758.34",3.6728,222.167672 +2019-09-01,5.12,5.11,5.12,5.1,1620000.0,0.0,DIB,5.12,0.79,5.096,5.1,3.160493827160494e-06,"2,758.34",3.6728,222.167672 +2019-09-01,11.039,11.039,11.039,11.039,61440.0,-0.87,ENBD,11.136,0.43,11.0682,11.1068,0.00017967122395833333,"2,758.34",3.6728,222.167672 +2019-09-01,15.06,15.26,15.26,15.04,1130000.0,-1.31,FAB,15.26,0.0,15.172,15.065999999999999,1.3327433628318585e-05,"2,758.34",3.6728,222.167672 +2019-09-02,8.97,8.68,9.0,8.64,6340000.0,4.3,ADCB,8.6,-1.04,8.602,8.366,1.414826498422713e-06,"2,889.81",3.6728,212.508208 +2019-09-02,5.28,5.18,5.29,5.15,26610000.0,3.13,DIB,5.12,0.0,5.140000000000001,5.116,1.984216459977452e-07,"2,889.81",3.6728,212.508208 +2019-09-02,12.678,12.534,12.678,12.486,25730000.0,14.85,ENBD,11.039,-0.87,11.395999999999999,11.261,4.927322191993782e-07,"2,889.81",3.6728,212.508208 +2019-09-02,15.02,15.0,15.12,14.98,2530000.0,-0.27,FAB,15.06,-1.31,15.195999999999998,15.074000000000002,5.9367588932806325e-06,"2,889.81",3.6728,212.508208 +2019-09-03,8.74,8.81,8.82,8.7,2980000.0,-2.56,ADCB,8.97,4.3,8.68,8.408,2.9328859060402686e-06,"2,876.44",3.6728,211.075816 +2019-09-03,5.24,5.26,5.3,5.22,6380000.0,-0.76,DIB,5.28,3.13,5.168,5.125,8.213166144200627e-07,"2,876.44",3.6728,211.075816 +2019-09-03,13.016,13.402,13.932,13.016,20800000.0,2.67,ENBD,12.678,14.85,11.7914,11.449,6.257692307692307e-07,"2,876.44",3.6728,211.075816 +2019-09-03,14.86,15.12,15.12,14.86,3990000.0,-1.07,FAB,15.02,-0.27,15.092000000000002,15.056000000000001,3.7243107769423557e-06,"2,876.44",3.6728,211.075816 +2019-09-04,8.74,8.65,8.8,8.63,3100000.0,0.0,ADCB,8.74,-2.56,8.748000000000001,8.459999999999999,2.8193548387096776e-06,"2,879.94",3.6728,219.743624 +2019-09-04,5.22,5.24,5.25,5.21,4700000.0,-0.38,DIB,5.24,-0.76,5.196,5.136,1.1106382978723403e-06,"2,879.94",3.6728,219.743624 +2019-09-04,13.112,12.823,13.112,12.727,3610000.0,0.74,ENBD,13.016,2.67,12.196200000000001,11.632200000000001,3.6321329639889196e-06,"2,879.94",3.6728,219.743624 +2019-09-04,15.0,14.94,15.0,14.9,2820000.0,0.94,FAB,14.86,-1.07,15.039999999999997,15.057999999999998,5.319148936170213e-06,"2,879.94",3.6728,219.743624 +2019-09-05,8.61,8.76,8.82,8.61,2250000.0,-1.49,ADCB,8.74,0.0,8.732000000000001,8.504999999999999,3.826666666666667e-06,"2,890.92",3.6727,220.508908 +2019-09-05,5.25,5.25,5.27,5.22,8490000.0,0.57,DIB,5.22,-0.38,5.2219999999999995,5.15,6.18374558303887e-07,"2,890.92",3.6727,220.508908 +2019-09-05,13.305,13.112,13.353,13.112,10780000.0,1.47,ENBD,13.112,0.74,12.629999999999999,11.8491,1.234230055658627e-06,"2,890.92",3.6727,220.508908 +2019-09-05,15.0,15.08,15.26,14.96,11420000.0,0.0,FAB,15.0,0.94,14.988,15.056000000000001,1.3134851138353766e-06,"2,890.92",3.6727,220.508908 +2019-09-08,8.47,8.7,8.7,8.45,2440000.0,-1.63,ADCB,8.61,-1.49,8.706,8.556999999999999,3.4713114754098364e-06,"2,871.50",3.6727,220.508908 +2019-09-08,5.3,5.24,5.31,5.24,11940000.0,0.95,DIB,5.25,0.57,5.258,5.177,4.438860971524288e-07,"2,871.50",3.6727,220.508908 +2019-09-08,12.92,13.209,13.257,12.823,4900000.0,-2.89,ENBD,13.305,1.47,13.006200000000002,12.037199999999999,2.636734693877551e-06,"2,871.50",3.6727,220.508908 +2019-09-08,15.0,15.02,15.04,14.98,303540.0,0.0,FAB,15.0,0.0,14.975999999999999,15.074000000000002,4.94168808064835e-05,"2,871.50",3.6727,220.508908 +2019-09-09,8.31,8.49,8.49,8.3,4260000.0,-1.89,ADCB,8.47,-1.63,8.574000000000002,8.588,1.9507042253521126e-06,"2,879.51",3.6727,226.348501 +2019-09-09,5.34,5.29,5.35,5.28,13690000.0,0.75,DIB,5.3,0.95,5.27,5.205,3.9006574141709274e-07,"2,879.51",3.6727,226.348501 +2019-09-09,12.871,12.92,12.968,12.871,1960000.0,-0.38,ENBD,12.92,-2.89,13.0448,12.220400000000001,6.5668367346938775e-06,"2,879.51",3.6727,226.348501 +2019-09-09,15.0,15.0,15.0,14.96,1200000.0,0.0,FAB,15.0,0.0,14.972,15.083999999999998,1.25e-05,"2,879.51",3.6727,226.348501 +2019-09-10,8.47,8.35,8.47,8.33,3530000.0,1.93,ADCB,8.31,-1.89,8.52,8.6,2.39943342776204e-06,"2,892.27",3.6727,225.65068799999997 +2019-09-10,5.35,5.34,5.35,5.3,5760000.0,0.19,DIB,5.34,0.75,5.292,5.23,9.288194444444444e-07,"2,892.27",3.6727,225.65068799999997 +2019-09-10,12.92,12.871,12.968,12.871,6000000.0,0.38,ENBD,12.871,-0.38,13.0256,12.4085,2.153333333333333e-06,"2,892.27",3.6727,225.65068799999997 +2019-09-10,15.02,15.0,15.02,14.92,2560000.0,0.13,FAB,15.0,0.0,15.004,15.047999999999998,5.8671874999999995e-06,"2,892.27",3.6727,225.65068799999997 +2019-09-11,8.5,8.42,8.5,8.36,2320000.0,0.35,ADCB,8.47,1.93,8.472,8.61,3.6637931034482757e-06,"2,885.00",3.6728,220.147632 +2019-09-11,5.35,5.31,5.37,5.31,10090000.0,0.0,DIB,5.35,0.19,5.318,5.257,5.302279484638256e-07,"2,885.00",3.6728,220.147632 +2019-09-11,12.968,12.871,12.968,12.871,3810000.0,0.37,ENBD,12.92,0.38,12.996799999999999,12.5965,3.4036745406824147e-06,"2,885.00",3.6728,220.147632 +2019-09-11,15.08,15.02,15.08,14.98,6170000.0,0.4,FAB,15.02,0.13,15.02,15.030000000000001,2.4440842787682334e-06,"2,885.00",3.6728,220.147632 +2019-09-12,8.3,8.5,8.53,8.3,2370000.0,-2.35,ADCB,8.5,0.35,8.41,8.571000000000002,3.5021097046413504e-06,"2,888.39",3.6728,218.384688 +2019-09-12,5.4,5.35,5.4,5.32,10190000.0,0.93,DIB,5.35,0.0,5.348000000000001,5.285,5.299313052011777e-07,"2,888.39",3.6728,218.384688 +2019-09-12,12.92,12.92,12.968,12.92,3720000.0,-0.37,ENBD,12.968,0.37,12.9198,12.774899999999999,3.4731182795698924e-06,"2,888.39",3.6728,218.384688 +2019-09-12,15.1,15.08,15.16,15.02,2140000.0,0.13,FAB,15.08,0.4,15.040000000000001,15.014000000000001,7.05607476635514e-06,"2,888.39",3.6728,218.384688 +2019-09-15,8.22,8.34,8.34,8.21,1040000.0,-0.96,ADCB,8.3,-2.35,8.360000000000001,8.533000000000001,7.903846153846155e-06,"2,869.84",3.6728,218.384688 +2019-09-15,5.37,5.36,5.4,5.35,4550000.0,-0.56,DIB,5.4,0.93,5.362,5.3100000000000005,1.1802197802197802e-06,"2,869.84",3.6728,218.384688 +2019-09-15,12.871,12.92,12.968,12.678,1890000.0,-0.38,ENBD,12.92,-0.37,12.91,12.958099999999998,6.810052910052911e-06,"2,869.84",3.6728,218.384688 +2019-09-15,15.0,15.14,15.14,15.0,77510.0,-0.66,FAB,15.1,0.13,15.040000000000001,15.008000000000001,0.00019352341633337633,"2,869.84",3.6728,218.384688 +2019-09-16,8.46,8.2,8.46,8.2,4160000.0,2.92,ADCB,8.22,-0.96,8.39,8.482000000000001,2.0336538461538464e-06,"2,878.04",3.6727,248.56833600000002 +2019-09-16,5.39,5.37,5.39,5.31,7880000.0,0.37,DIB,5.37,-0.56,5.372,5.321,6.84010152284264e-07,"2,878.04",3.6727,248.56833600000002 +2019-09-16,12.968,12.63,12.968,12.63,1770000.0,0.75,ENBD,12.871,-0.38,12.929400000000001,12.987100000000002,7.3265536723163845e-06,"2,878.04",3.6727,248.56833600000002 +2019-09-16,15.3,15.02,15.3,15.0,4060000.0,2.0,FAB,15.0,-0.66,15.1,15.036000000000001,3.768472906403941e-06,"2,878.04",3.6727,248.56833600000002 +2019-09-17,8.42,8.32,8.43,8.32,2870000.0,-0.47,ADCB,8.46,2.92,8.38,8.45,2.9337979094076656e-06,"2,849.67",3.6728,233.44316800000001 +2019-09-17,5.34,5.37,5.38,5.34,3510000.0,-0.93,DIB,5.39,0.37,5.369999999999999,5.331,1.5213675213675214e-06,"2,849.67",3.6728,233.44316800000001 +2019-09-17,12.92,12.92,12.968,12.871,9080000.0,-0.37,ENBD,12.968,0.75,12.929400000000001,12.977500000000001,1.422907488986784e-06,"2,849.67",3.6728,233.44316800000001 +2019-09-17,15.44,15.22,15.44,15.2,2080000.0,0.92,FAB,15.3,2.0,15.184000000000001,15.094,7.423076923076923e-06,"2,849.67",3.6728,233.44316800000001 +2019-09-18,8.3,8.32,8.38,8.3,1950000.0,-1.43,ADCB,8.42,-0.47,8.34,8.406,4.2564102564102566e-06,"2,823.56",3.6728,230.13764799999998 +2019-09-18,5.29,5.36,5.36,5.29,4550000.0,-0.94,DIB,5.34,-0.93,5.358,5.338,1.1626373626373625e-06,"2,823.56",3.6728,230.13764799999998 +2019-09-18,12.775,12.92,12.968,12.775,1300000.0,-1.12,ENBD,12.92,-0.37,12.890799999999999,12.9438,9.826923076923077e-06,"2,823.56",3.6728,230.13764799999998 +2019-09-18,15.38,15.42,15.42,15.32,1120000.0,-0.39,FAB,15.44,0.92,15.244,15.132,1.3732142857142858e-05,"2,823.56",3.6728,230.13764799999998 +2019-09-19,8.09,8.29,8.29,8.05,9960000.0,-2.53,ADCB,8.3,-1.43,8.298000000000002,8.354000000000001,8.122489959839357e-07,"2,819.69",3.6728,232.598424 +2019-09-19,5.19,5.3,5.3,5.19,12230000.0,-1.89,DIB,5.29,-0.94,5.316000000000001,5.332,4.243663123466885e-07,"2,819.69",3.6728,232.598424 +2019-09-19,12.63,12.727,12.727,12.582,8330000.0,-1.14,ENBD,12.775,-1.12,12.8328,12.8763,1.5162064825930374e-06,"2,819.69",3.6728,232.598424 +2019-09-19,15.26,15.24,15.26,15.12,8160000.0,-0.78,FAB,15.38,-0.39,15.276000000000002,15.157999999999998,1.8700980392156862e-06,"2,819.69",3.6728,232.598424 +2019-09-22,8.1,8.11,8.17,8.08,946540.0,0.12,ADCB,8.09,-2.53,8.274,8.317000000000002,8.55748304350582e-06,"2,816.45",3.673,232.61109 +2019-09-22,5.2,5.21,5.24,5.18,3010000.0,0.19,DIB,5.19,-1.89,5.282,5.322,1.7275747508305648e-06,"2,816.45",3.673,232.61109 +2019-09-22,12.775,12.63,12.871,12.63,1200000.0,1.15,ENBD,12.63,-1.14,12.8136,12.861799999999999,1.0645833333333334e-05,"2,816.45",3.673,232.61109 +2019-09-22,15.26,15.24,15.3,15.2,398160.0,0.0,FAB,15.26,-0.78,15.328,15.183999999999997,3.832630098452883e-05,"2,816.45",3.673,232.61109 +2019-09-23,8.02,8.15,8.17,8.0,3510000.0,-0.99,ADCB,8.1,0.12,8.186,8.288,2.2849002849002847e-06,"2,835.27",3.6727,234.06117099999997 +2019-09-23,5.25,5.24,5.27,5.23,3980000.0,0.96,DIB,5.2,0.19,5.254,5.313000000000001,1.3190954773869346e-06,"2,835.27",3.6727,234.06117099999997 +2019-09-23,12.823,12.775,12.968,12.775,4630000.0,0.38,ENBD,12.775,1.15,12.784600000000001,12.857,2.769546436285097e-06,"2,835.27",3.6727,234.06117099999997 +2019-09-23,15.04,15.2,15.2,15.0,2550000.0,-1.44,FAB,15.26,0.0,15.276,15.187999999999999,5.898039215686274e-06,"2,835.27",3.6727,234.06117099999997 +2019-09-24,8.06,8.03,8.09,8.0,1910000.0,0.5,ADCB,8.02,-0.99,8.114,8.247000000000002,4.219895287958116e-06,"2,803.34",3.6727,228.148124 +2019-09-24,5.24,5.24,5.31,5.23,6620000.0,-0.19,DIB,5.25,0.96,5.234,5.302,7.915407854984895e-07,"2,803.34",3.6727,228.148124 +2019-09-24,12.534,12.727,12.775,12.437,2410000.0,-2.25,ENBD,12.823,0.38,12.707400000000002,12.8184,5.2008298755186725e-06,"2,803.34",3.6727,228.148124 +2019-09-24,15.06,15.08,15.2,15.02,1340000.0,0.13,FAB,15.04,-1.44,15.2,15.192000000000002,1.1238805970149254e-05,"2,803.34",3.6727,228.148124 +2019-09-25,8.07,8.05,8.07,8.02,3420000.0,0.12,ADCB,8.06,0.5,8.068000000000001,8.204,2.3596491228070178e-06,"2,802.35",3.6728,225.620104 +2019-09-25,5.28,5.28,5.29,5.25,3460000.0,0.76,DIB,5.24,-0.19,5.232000000000001,5.295,1.5260115606936417e-06,"2,802.35",3.6728,225.620104 +2019-09-25,12.534,12.534,12.582,12.486,508410.0,0.0,ENBD,12.534,-2.25,12.6592,12.775000000000002,2.4653330973033576e-05,"2,802.35",3.6728,225.620104 +2019-09-25,15.18,15.04,15.18,15.0,2180000.0,0.8,FAB,15.06,0.13,15.16,15.201999999999998,6.963302752293578e-06,"2,802.35",3.6728,225.620104 +2019-09-26,7.95,8.1,8.1,7.94,3080000.0,-1.49,ADCB,8.07,0.12,8.04,8.169,2.581168831168831e-06,"2,798.21",3.6726,226.74632400000002 +2019-09-26,5.29,5.28,5.31,5.26,4890000.0,0.19,DIB,5.28,0.76,5.252000000000001,5.284,1.081799591002045e-06,"2,798.21",3.6726,226.74632400000002 +2019-09-26,12.534,12.582,12.582,12.486,2430000.0,0.0,ENBD,12.534,0.0,12.64,12.7364,5.158024691358025e-06,"2,798.21",3.6726,226.74632400000002 +2019-09-26,15.12,15.1,15.18,15.06,1320000.0,-0.4,FAB,15.18,0.8,15.132,15.203999999999999,1.1454545454545454e-05,"2,798.21",3.6726,226.74632400000002 +2019-09-29,7.94,8.0,8.0,7.93,673050.0,-0.13,ADCB,7.95,-1.49,8.008000000000001,8.141,1.179704331030384e-05,"2,780.54",3.673,226.77102000000002 +2019-09-29,5.24,5.25,5.29,5.24,966830.0,-0.95,DIB,5.29,0.19,5.26,5.271,5.419773900272023e-06,"2,780.54",3.673,226.77102000000002 +2019-09-29,12.534,12.437,12.534,12.437,135090.0,0.0,ENBD,12.534,0.0,12.591800000000001,12.7027,9.278258938485454e-05,"2,780.54",3.673,226.77102000000002 +2019-09-29,15.2,15.06,15.2,15.06,602480.0,0.53,FAB,15.12,-0.4,15.12,15.224,2.5229053246580798e-05,"2,780.54",3.673,226.77102000000002 +2019-09-30,7.86,7.94,7.94,7.82,3610000.0,-1.01,ADCB,7.94,-0.13,7.976000000000001,8.081,2.177285318559557e-06,"2,781.07",3.6727,217.607475 +2019-09-30,5.25,5.29,5.29,5.24,2810000.0,0.19,DIB,5.24,-0.95,5.26,5.257,1.8683274021352314e-06,"2,781.07",3.6727,217.607475 +2019-09-30,12.486,12.534,12.534,12.486,498950.0,-0.38,ENBD,12.534,0.0,12.524400000000002,12.6545,2.5024551558272372e-05,"2,781.07",3.6727,217.607475 +2019-09-30,15.04,15.16,15.22,15.04,1330000.0,-1.05,FAB,15.2,0.53,15.12,15.197999999999999,1.130827067669173e-05,"2,781.07",3.6727,217.607475 +2019-10-01,7.81,7.84,7.84,7.77,3110000.0,-0.64,ADCB,7.86,-1.01,7.926,8.02,2.5112540192926043e-06,"2,778.80",3.6727,213.640959 +2019-10-01,5.22,5.25,5.26,5.22,2310000.0,-0.57,DIB,5.25,0.19,5.256,5.245,2.2597402597402595e-06,"2,778.80",3.6727,213.640959 +2019-10-01,12.486,12.437,12.534,12.389,4000000.0,0.0,ENBD,12.486,-0.38,12.5148,12.611100000000002,3.1215e-06,"2,778.80",3.6727,213.640959 +2019-10-01,15.12,15.08,15.14,15.06,698890.0,0.53,FAB,15.04,-1.05,15.132,15.166,2.1634305827812673e-05,"2,778.80",3.6727,213.640959 +2019-10-02,7.67,7.8,7.8,7.62,2240000.0,-1.79,ADCB,7.81,-0.64,7.846000000000001,7.957000000000001,3.424107142857143e-06,"2,744.18",3.6728,209.496512 +2019-10-02,5.21,5.23,5.26,5.21,2870000.0,-0.19,DIB,5.22,-0.57,5.241999999999999,5.237,1.8153310104529617e-06,"2,744.18",3.6728,209.496512 +2019-10-02,12.437,12.486,12.582,12.437,1550000.0,-0.39,ENBD,12.486,0.0,12.4954,12.577300000000001,8.023870967741935e-06,"2,744.18",3.6728,209.496512 +2019-10-02,15.18,15.06,15.18,15.06,784860.0,0.4,FAB,15.12,0.53,15.132,15.145999999999997,1.934102897332008e-05,"2,744.18",3.6728,209.496512 +2019-10-03,7.73,7.67,7.84,7.67,4470000.0,0.78,ADCB,7.67,-1.79,7.802000000000001,7.921000000000001,1.7293064876957495e-06,"2,761.02",3.6727,209.564262 +2019-10-03,5.21,5.25,5.25,5.21,2670000.0,0.0,DIB,5.21,-0.19,5.226,5.239,1.951310861423221e-06,"2,761.02",3.6727,209.564262 +2019-10-03,12.486,12.486,12.486,12.437,1020000.0,0.39,ENBD,12.437,-0.39,12.485800000000001,12.5629,1.2241176470588236e-05,"2,761.02",3.6727,209.564262 +2019-10-03,15.08,15.14,15.22,15.08,2670000.0,-0.66,FAB,15.18,0.4,15.123999999999999,15.128,5.647940074906367e-06,"2,761.02",3.6727,209.564262 +2019-10-06,7.7,7.76,7.84,7.68,2210000.0,-0.39,ADCB,7.73,0.78,7.7540000000000004,7.881,3.484162895927602e-06,"2,781.43",3.673,209.58138000000002 +2019-10-06,5.24,5.25,5.26,5.23,2100000.0,0.58,DIB,5.21,0.0,5.226000000000001,5.243,2.4952380952380955e-06,"2,781.43",3.673,209.58138000000002 +2019-10-06,12.582,12.389,12.582,12.389,1590000.0,0.77,ENBD,12.486,0.39,12.4954,12.543600000000001,7.913207547169813e-06,"2,781.43",3.673,209.58138000000002 +2019-10-06,15.16,15.18,15.2,15.12,808670.0,0.53,FAB,15.08,-0.66,15.116,15.118,1.874683121668913e-05,"2,781.43",3.673,209.58138000000002 +2019-10-07,7.7,7.72,7.72,7.68,2040000.0,0.0,ADCB,7.7,-0.39,7.7219999999999995,7.848999999999999,3.7745098039215686e-06,"2,803.08",3.6728,212.361296 +2019-10-07,5.34,5.22,5.34,5.22,2820000.0,1.91,DIB,5.24,0.58,5.244,5.252,1.8936170212765956e-06,"2,803.08",3.6728,212.361296 +2019-10-07,12.582,12.534,12.582,12.534,1100000.0,0.0,ENBD,12.582,0.77,12.5146,12.519499999999999,1.1438181818181819e-05,"2,803.08",3.6728,212.361296 +2019-10-07,15.24,15.12,15.24,15.12,1880000.0,0.53,FAB,15.16,0.53,15.156,15.138,8.106382978723404e-06,"2,803.08",3.6728,212.361296 +2019-10-08,7.69,7.7,7.74,7.68,1630000.0,-0.13,ADCB,7.7,0.0,7.698,7.811999999999999,4.717791411042945e-06,"2,796.58",3.6727,212.13515199999998 +2019-10-08,5.3,5.28,5.33,5.28,2010000.0,-0.75,DIB,5.34,1.91,5.26,5.258000000000001,2.63681592039801e-06,"2,796.58",3.6727,212.13515199999998 +2019-10-08,12.63,12.582,12.63,12.582,584210.0,0.38,ENBD,12.582,0.0,12.543400000000002,12.529100000000001,2.1618938395439996e-05,"2,796.58",3.6727,212.13515199999998 +2019-10-08,15.18,15.16,15.2,15.14,604670.0,-0.39,FAB,15.24,0.53,15.168000000000001,15.149999999999997,2.510460251046025e-05,"2,796.58",3.6727,212.13515199999998 +2019-10-09,7.65,7.67,7.68,7.64,2220000.0,-0.52,ADCB,7.69,-0.13,7.694,7.7700000000000005,3.445945945945946e-06,"2,809.95",3.6728,212.434752 +2019-10-09,5.33,5.3,5.33,5.29,3860000.0,0.57,DIB,5.3,-0.75,5.284000000000001,5.263,1.3808290155440415e-06,"2,809.95",3.6728,212.434752 +2019-10-09,12.727,12.582,12.727,12.582,1680000.0,0.77,ENBD,12.63,0.38,12.601400000000002,12.5484,7.5755952380952385e-06,"2,809.95",3.6728,212.434752 +2019-10-09,15.1,15.18,15.18,15.1,968630.0,-0.53,FAB,15.18,-0.39,15.152000000000001,15.142000000000001,1.5589027802153557e-05,"2,809.95",3.6728,212.434752 +2019-10-10,7.6,7.65,7.65,7.57,2160000.0,-0.65,ADCB,7.65,-0.52,7.668000000000001,7.734999999999999,3.5185185185185183e-06,"2,810.46",3.6728,215.40972 +2019-10-10,5.33,5.33,5.33,5.3,2370000.0,0.0,DIB,5.33,0.57,5.308,5.267,2.248945147679325e-06,"2,810.46",3.6728,215.40972 +2019-10-10,12.678,12.678,12.727,12.678,2140000.0,-0.39,ENBD,12.727,0.77,12.639800000000001,12.562800000000001,5.924299065420561e-06,"2,810.46",3.6728,215.40972 +2019-10-10,15.22,15.12,15.22,15.12,2010000.0,0.79,FAB,15.1,-0.53,15.180000000000001,15.152000000000001,7.5721393034825875e-06,"2,810.46",3.6728,215.40972 +2019-10-13,7.66,7.69,7.71,7.65,1370000.0,0.79,ADCB,7.6,-0.65,7.660000000000001,7.707000000000001,5.591240875912409e-06,"2,824.41",3.673,215.42145 +2019-10-13,5.3,5.31,5.34,5.29,3060000.0,-0.56,DIB,5.33,0.0,5.319999999999999,5.273000000000001,1.7320261437908496e-06,"2,824.41",3.673,215.42145 +2019-10-13,12.678,12.678,12.678,12.63,562280.0,0.0,ENBD,12.678,-0.39,12.659,12.577200000000001,2.2547485238671126e-05,"2,824.41",3.673,215.42145 +2019-10-13,15.24,15.22,15.28,15.18,639670.0,0.13,FAB,15.22,0.79,15.196000000000002,15.155999999999997,2.382478465458752e-05,"2,824.41",3.673,215.42145 +2019-10-14,7.52,7.65,7.65,7.45,2960000.0,-1.83,ADCB,7.66,0.79,7.624,7.673,2.5405405405405406e-06,"2,839.21",3.6727,217.130024 +2019-10-14,5.34,5.3,5.34,5.3,2470000.0,0.75,DIB,5.3,-0.56,5.319999999999999,5.282,2.1619433198380566e-06,"2,839.21",3.6727,217.130024 +2019-10-14,12.678,12.63,12.678,12.582,9870000.0,0.0,ENBD,12.678,0.0,12.6782,12.5964,1.2844984802431613e-06,"2,839.21",3.6727,217.130024 +2019-10-14,15.3,15.24,15.3,15.24,892330.0,0.39,FAB,15.24,0.13,15.207999999999998,15.181999999999999,1.7146123071061156e-05,"2,839.21",3.6727,217.130024 +2019-10-15,7.46,7.57,7.57,7.37,2940000.0,-0.8,ADCB,7.52,-1.83,7.578,7.638,2.5374149659863945e-06,"2,823.86",3.6728,215.005712 +2019-10-15,5.31,5.33,5.33,5.3,2650000.0,-0.56,DIB,5.34,0.75,5.322,5.291,2.0037735849056604e-06,"2,823.86",3.6728,215.005712 +2019-10-15,12.678,12.678,12.727,12.63,1790000.0,0.0,ENBD,12.678,0.0,12.687800000000001,12.6156,7.08268156424581e-06,"2,823.86",3.6728,215.005712 +2019-10-15,15.28,15.2,15.32,15.2,792750.0,-0.13,FAB,15.3,0.39,15.228,15.197999999999999,1.9274676758120466e-05,"2,823.86",3.6728,215.005712 +2019-10-16,7.58,7.4,7.7,7.4,4070000.0,1.61,ADCB,7.46,-0.8,7.564,7.629,1.8624078624078623e-06,"2,825.69",3.6728,217.282848 +2019-10-16,5.33,5.34,5.35,5.32,4660000.0,0.38,DIB,5.31,-0.56,5.322,5.303,1.1437768240343349e-06,"2,825.69",3.6728,217.282848 +2019-10-16,12.678,12.582,12.678,12.582,182650.0,0.0,ENBD,12.678,0.0,12.678,12.639700000000001,6.941144264987681e-05,"2,825.69",3.6728,217.282848 +2019-10-16,15.3,15.36,15.36,15.28,1780000.0,0.13,FAB,15.28,-0.13,15.268,15.210000000000003,8.595505617977528e-06,"2,825.69",3.6728,217.282848 +2019-10-17,7.6,7.55,7.65,7.5,2890000.0,0.26,ADCB,7.58,1.61,7.564,7.616,2.629757785467128e-06,"2,780.01",3.6727,218.378742 +2019-10-17,5.28,5.32,5.32,5.26,3120000.0,-0.94,DIB,5.33,0.38,5.312,5.3100000000000005,1.6923076923076924e-06,"2,780.01",3.6727,218.378742 +2019-10-17,12.196,12.437,12.437,12.1,4150000.0,-3.8,ENBD,12.678,0.0,12.5816,12.610700000000001,2.9387951807228914e-06,"2,780.01",3.6727,218.378742 +2019-10-17,15.3,15.18,15.3,15.18,3600000.0,0.0,FAB,15.3,0.13,15.284,15.232,4.25e-06,"2,780.01",3.6727,218.378742 +2019-10-20,7.57,7.56,7.6,7.56,293480.0,-0.39,ADCB,7.6,0.26,7.546000000000001,7.603,2.579392122120758e-05,"2,766.09",3.673,218.39658 +2019-10-20,5.28,5.28,5.32,5.28,2040000.0,0.0,DIB,5.28,-0.94,5.308,5.314,2.5882352941176473e-06,"2,766.09",3.673,218.39658 +2019-10-20,12.052,12.196,12.196,12.052,911440.0,-1.18,ENBD,12.196,-3.8,12.4564,12.5577,1.3223031686123057e-05,"2,766.09",3.673,218.39658 +2019-10-20,15.3,15.3,15.3,15.16,2290000.0,0.0,FAB,15.3,0.0,15.296000000000001,15.246,6.681222707423581e-06,"2,766.09",3.673,218.39658 +2019-10-21,7.56,7.57,7.61,7.51,2280000.0,-0.13,ADCB,7.57,-0.39,7.554,7.589,3.3157894736842103e-06,"2,763.89",3.6727,215.514036 +2019-10-21,5.28,5.29,5.32,5.28,3430000.0,0.0,DIB,5.28,0.0,5.296,5.308,1.5393586005830905e-06,"2,763.89",3.6727,215.514036 +2019-10-21,11.955,11.907,12.004,11.859,1070000.0,-0.8,ENBD,12.052,-1.18,12.3118,12.495000000000001,1.1172897196261682e-05,"2,763.89",3.6727,215.514036 +2019-10-21,15.34,15.18,15.34,15.18,2710000.0,0.26,FAB,15.3,0.0,15.303999999999998,15.256,5.660516605166052e-06,"2,763.89",3.6727,215.514036 +2019-10-22,7.62,7.58,7.64,7.52,2400000.0,0.79,ADCB,7.56,-0.13,7.586,7.582000000000001,3.175e-06,"2,787.72",3.6727,218.305288 +2019-10-22,5.34,5.28,5.34,5.28,2760000.0,1.14,DIB,5.28,0.0,5.3020000000000005,5.311999999999999,1.934782608695652e-06,"2,787.72",3.6727,218.305288 +2019-10-22,12.052,11.955,12.148,11.955,1600000.0,0.81,ENBD,11.955,-0.8,12.186600000000002,12.4372,7.5324999999999995e-06,"2,787.72",3.6727,218.305288 +2019-10-22,15.44,15.32,15.44,15.3,1890000.0,0.65,FAB,15.34,0.26,15.336000000000002,15.282000000000002,8.169312169312168e-06,"2,787.72",3.6727,218.305288 +2019-10-23,7.66,7.65,7.66,7.5,2870000.0,0.52,ADCB,7.62,0.79,7.602000000000001,7.583,2.6689895470383275e-06,"2,780.14",3.6727,223.55724899999998 +2019-10-23,5.31,5.33,5.35,5.31,3950000.0,-0.56,DIB,5.34,1.14,5.298,5.3100000000000005,1.3443037974683543e-06,"2,780.14",3.6727,223.55724899999998 +2019-10-23,12.052,12.004,12.052,12.004,830850.0,0.0,ENBD,12.052,0.81,12.0614,12.3697,1.4505626767767948e-05,"2,780.14",3.6727,223.55724899999998 +2019-10-23,15.5,15.42,15.5,15.4,2420000.0,0.39,FAB,15.44,0.65,15.376,15.322,6.404958677685951e-06,"2,780.14",3.6727,223.55724899999998 +2019-10-24,7.57,7.67,7.68,7.57,2440000.0,-1.17,ADCB,7.66,0.52,7.596000000000001,7.580000000000001,3.102459016393443e-06,"2,784.11",3.6726,225.460914 +2019-10-24,5.32,5.33,5.34,5.31,2740000.0,0.19,DIB,5.31,-0.56,5.306,5.309,1.9416058394160586e-06,"2,784.11",3.6726,225.460914 +2019-10-24,12.052,12.052,12.1,11.955,2920000.0,0.0,ENBD,12.052,0.0,12.032599999999999,12.3071,4.127397260273972e-06,"2,784.11",3.6726,225.460914 +2019-10-24,15.62,15.5,15.66,15.5,2030000.0,0.77,FAB,15.5,0.39,15.440000000000001,15.362,7.694581280788177e-06,"2,784.11",3.6726,225.460914 +2019-10-27,5.33,5.34,5.37,5.33,4650000.0,0.19,DIB,5.32,0.19,5.316000000000001,5.312,1.1462365591397849e-06,"2,787.64",3.6725,225.45477499999998 +2019-10-27,12.052,12.052,12.1,12.052,894570.0,0.0,ENBD,12.052,0.0,12.032599999999999,12.244499999999999,1.3472394558279397e-05,"2,787.64",3.6725,225.45477499999998 +2019-10-27,15.5,15.42,15.6,15.42,274290.0,-0.77,FAB,15.62,0.77,15.48,15.388000000000002,5.650953370520252e-05,"2,787.64",3.6725,225.45477499999998 +2019-10-28,7.79,7.58,7.85,7.58,9550000.0,2.91,ADCB,7.57,-1.17,7.640000000000001,7.592999999999999,8.157068062827225e-07,"2,777.07",3.6728,224.959 +2019-10-28,5.3,5.33,5.36,5.3,3080000.0,-0.56,DIB,5.33,0.19,5.32,5.308,1.7207792207792207e-06,"2,777.07",3.6728,224.959 +2019-10-28,12.1,12.1,12.196,12.1,5460000.0,0.4,ENBD,12.052,0.0,12.0616,12.1867,2.216117216117216e-06,"2,777.07",3.6728,224.959 +2019-10-28,15.42,15.5,15.6,15.42,1430000.0,-0.52,FAB,15.5,-0.77,15.495999999999999,15.4,1.0783216783216783e-05,"2,777.07",3.6728,224.959 +2019-10-29,7.77,7.77,7.9,7.77,3740000.0,-0.26,ADCB,7.79,2.91,7.682,7.617999999999999,2.0775401069518715e-06,"2,739.70",3.6729,224.89166699999998 +2019-10-29,5.28,5.32,5.34,5.28,3920000.0,-0.38,DIB,5.3,-0.56,5.308,5.305,1.346938775510204e-06,"2,739.70",3.6729,224.89166699999998 +2019-10-29,12.1,12.1,12.148,12.052,5300000.0,0.0,ENBD,12.1,0.4,12.071200000000001,12.128899999999998,2.2830188679245283e-06,"2,739.70",3.6729,224.89166699999998 +2019-10-29,15.12,15.42,15.5,15.12,2360000.0,-1.95,FAB,15.42,-0.52,15.431999999999999,15.384,6.406779661016949e-06,"2,739.70",3.6729,224.89166699999998 +2019-10-30,7.8,7.79,7.84,7.73,2120000.0,0.39,ADCB,7.77,-0.26,7.718000000000001,7.652000000000001,3.679245283018868e-06,"2,754.69",3.6727,221.243448 +2019-10-30,5.31,5.3,5.31,5.26,4070000.0,0.57,DIB,5.28,-0.38,5.308,5.303,1.3046683046683045e-06,"2,754.69",3.6727,221.243448 +2019-10-30,12.05,12.1,12.1,12.0,1500000.0,-0.41,ENBD,12.1,0.0,12.0708,12.0661,8.033333333333333e-06,"2,754.69",3.6727,221.243448 +2019-10-30,15.64,15.3,15.64,15.16,1800000.0,3.44,FAB,15.12,-1.95,15.459999999999999,15.417999999999997,8.688888888888889e-06,"2,754.69",3.6727,221.243448 +2019-10-31,7.8,7.84,7.87,7.73,2970000.0,0.0,ADCB,7.8,0.39,7.7459999999999996,7.6739999999999995,2.6262626262626263e-06,"2,746.93",3.6726,218.960412 +2019-10-31,5.29,5.29,5.35,5.28,5540000.0,-0.38,DIB,5.31,0.57,5.3020000000000005,5.304,9.548736462093862e-07,"2,746.93",3.6726,218.960412 +2019-10-31,12.0,12.05,12.05,11.95,410140.0,-0.41,ENBD,12.05,-0.41,12.060399999999998,12.0465,2.9258302043204758e-05,"2,746.93",3.6726,218.960412 +2019-10-31,15.22,15.5,15.6,15.22,4170000.0,-2.69,FAB,15.64,3.44,15.38,15.41,3.6498800959232616e-06,"2,746.93",3.6726,218.960412 +2019-11-03,7.83,7.85,7.85,7.78,1020000.0,0.38,ADCB,7.8,0.0,7.798,7.697,7.676470588235294e-06,"2,706.59",3.6727,218.96637399999997 +2019-11-03,5.28,5.31,5.33,5.25,3890000.0,-0.19,DIB,5.29,-0.38,5.292,5.304,1.3573264781491003e-06,"2,706.59",3.6727,218.96637399999997 +2019-11-03,11.4,11.7,11.7,11.4,386010.0,-5.0,ENBD,12.0,-0.41,11.930000000000001,11.981300000000001,2.9532913655086657e-05,"2,706.59",3.6727,218.96637399999997 +2019-11-03,15.28,15.4,15.4,15.22,5390000.0,0.39,FAB,15.22,-2.69,15.336000000000002,15.407999999999998,2.8348794063079776e-06,"2,706.59",3.6727,218.96637399999997 +2019-11-04,7.77,7.79,7.79,7.72,1540000.0,-0.77,ADCB,7.83,0.38,7.794,7.7170000000000005,5.045454545454545e-06,"2,706.73",3.6728,225.32628 +2019-11-04,5.31,5.29,5.31,5.26,2930000.0,0.57,DIB,5.28,-0.19,5.2940000000000005,5.307,1.8122866894197951e-06,"2,706.73",3.6728,225.32628 +2019-11-04,11.4,11.4,11.45,11.0,9440000.0,0.0,ENBD,11.4,-5.0,11.790000000000001,11.9258,1.2076271186440678e-06,"2,706.73",3.6728,225.32628 +2019-11-04,15.3,15.3,15.32,15.28,1870000.0,0.13,FAB,15.28,0.39,15.312000000000001,15.404,8.181818181818183e-06,"2,706.73",3.6728,225.32628 +2019-11-05,7.85,7.84,7.85,7.74,1350000.0,1.03,ADCB,7.77,-0.77,7.81,7.746,5.814814814814815e-06,"2,687.77",3.6728,228.191064 +2019-11-05,5.3,5.28,5.3,5.27,2890000.0,-0.19,DIB,5.31,0.57,5.298,5.303,1.833910034602076e-06,"2,687.77",3.6728,228.191064 +2019-11-05,11.3,11.3,11.45,11.2,3460000.0,-0.88,ENBD,11.4,0.0,11.63,11.8506,3.265895953757226e-06,"2,687.77",3.6728,228.191064 +2019-11-05,15.48,15.3,15.48,15.28,12170000.0,1.18,FAB,15.3,0.13,15.384,15.407999999999998,1.2719802793755136e-06,"2,687.77",3.6728,228.191064 +2019-11-06,7.81,7.85,7.86,7.81,1410000.0,-0.51,ADCB,7.85,1.03,7.812,7.764999999999999,5.5390070921985815e-06,"2,688.05",3.6728,223.636792 +2019-11-06,5.29,5.3,5.31,5.26,2120000.0,-0.19,DIB,5.3,-0.19,5.294,5.301,2.4952830188679247e-06,"2,688.05",3.6728,223.636792 +2019-11-06,11.4,11.4,11.4,11.3,1760000.0,0.88,ENBD,11.3,-0.88,11.500000000000002,11.785400000000001,6.477272727272727e-06,"2,688.05",3.6728,223.636792 +2019-11-06,15.48,15.48,15.5,15.4,832570.0,0.0,FAB,15.48,1.18,15.352,15.406,1.85930312165944e-05,"2,688.05",3.6728,223.636792 +2019-11-07,7.85,7.84,7.95,7.78,1290000.0,0.51,ADCB,7.81,-0.51,7.822,7.784000000000001,6.085271317829457e-06,"2,698.78",3.6728,225.546648 +2019-11-07,5.29,5.28,5.32,5.27,3220000.0,0.0,DIB,5.29,-0.19,5.294,5.298,1.6428571428571429e-06,"2,698.78",3.6728,225.546648 +2019-11-07,11.45,11.3,11.45,11.2,3930000.0,0.44,ENBD,11.4,0.88,11.389999999999999,11.7252,2.9134860050890584e-06,"2,698.78",3.6728,225.546648 +2019-11-07,15.42,15.48,15.5,15.42,2590000.0,-0.39,FAB,15.48,0.0,15.392000000000001,15.386,5.953667953667954e-06,"2,698.78",3.6728,225.546648 +2019-11-10,7.79,7.86,7.86,7.74,10640000.0,-0.76,ADCB,7.85,0.51,7.814,7.805999999999999,7.321428571428572e-07,"2,660.16",3.6728,225.546648 +2019-11-10,5.26,5.3,5.3,5.26,2010000.0,-0.57,DIB,5.29,0.0,5.289999999999999,5.2909999999999995,2.6169154228855722e-06,"2,660.16",3.6728,225.546648 +2019-11-10,11.2,11.45,11.45,11.2,707110.0,-2.18,ENBD,11.45,0.44,11.35,11.639999999999999,1.583911979748554e-05,"2,660.16",3.6728,225.546648 +2019-11-10,15.3,15.56,15.56,15.26,2400000.0,-0.78,FAB,15.42,-0.39,15.396,15.366,6.375e-06,"2,660.16",3.6728,225.546648 +2019-11-11,7.72,7.74,7.75,7.58,1330000.0,-0.9,ADCB,7.79,-0.76,7.803999999999999,7.7989999999999995,5.804511278195488e-06,"2,673.70",3.6728,225.14264 +2019-11-11,5.26,5.27,5.29,5.26,3020000.0,0.0,DIB,5.26,-0.57,5.279999999999999,5.287000000000001,1.7417218543046357e-06,"2,673.70",3.6728,225.14264 +2019-11-11,11.3,11.45,11.45,11.2,1060000.0,0.89,ENBD,11.2,-2.18,11.33,11.559999999999999,1.0660377358490567e-05,"2,673.70",3.6728,225.14264 +2019-11-11,15.28,15.34,15.34,15.26,4990000.0,-0.13,FAB,15.3,-0.78,15.392,15.352,3.0621242484969938e-06,"2,673.70",3.6728,225.14264 +2019-11-12,7.8,7.75,7.8,7.68,2290000.0,1.04,ADCB,7.72,-0.9,7.794,7.802000000000001,3.4061135371179038e-06,"2,662.57",3.6728,224.92227200000002 +2019-11-12,5.3,5.28,5.3,5.27,2690000.0,0.76,DIB,5.26,0.0,5.28,5.289,1.9702602230483273e-06,"2,662.57",3.6728,224.92227200000002 +2019-11-12,11.05,11.25,11.25,11.05,3870000.0,-2.21,ENBD,11.3,0.89,11.28,11.455000000000002,2.8552971576227392e-06,"2,662.57",3.6728,224.92227200000002 +2019-11-12,15.2,15.24,15.3,15.14,2620000.0,-0.52,FAB,15.28,-0.13,15.336000000000002,15.36,5.801526717557252e-06,"2,662.57",3.6728,224.92227200000002 +2019-11-13,7.63,7.69,7.71,7.63,2490000.0,-2.18,ADCB,7.8,1.04,7.758,7.784999999999999,3.0642570281124496e-06,"2,650.46",3.6728,226.024112 +2019-11-13,5.29,5.3,5.32,5.28,3930000.0,-0.19,DIB,5.3,0.76,5.279999999999999,5.287,1.346055979643766e-06,"2,650.46",3.6728,226.024112 +2019-11-13,11.05,11.05,11.2,10.95,5050000.0,0.0,ENBD,11.05,-2.21,11.209999999999999,11.355,2.1881188118811883e-06,"2,650.46",3.6728,226.024112 +2019-11-13,15.14,15.12,15.2,15.12,7410000.0,-0.39,FAB,15.2,-0.52,15.268,15.310000000000002,2.0431848852901485e-06,"2,650.46",3.6728,226.024112 +2019-11-14,7.63,7.66,7.66,7.62,1310000.0,0.0,ADCB,7.63,-2.18,7.714,7.767999999999999,5.824427480916031e-06,"2,701.48",3.6726,225.534366 +2019-11-14,5.37,5.3,5.38,5.3,8210000.0,1.51,DIB,5.29,-0.19,5.296,5.295,6.54080389768575e-07,"2,701.48",3.6726,225.534366 +2019-11-14,11.7,11.05,11.9,11.05,10160000.0,5.88,ENBD,11.05,0.0,11.260000000000002,11.325000000000001,1.1515748031496062e-06,"2,701.48",3.6726,225.534366 +2019-11-14,15.58,15.14,15.58,15.12,2810000.0,2.91,FAB,15.14,-0.39,15.3,15.346,5.544483985765125e-06,"2,701.48",3.6726,225.534366 +2019-11-17,7.6,7.64,7.64,7.59,669880.0,-0.39,ADCB,7.63,0.0,7.675999999999999,7.745,1.1345315578909654e-05,"2,705.38",3.6728,225.546648 +2019-11-17,5.33,5.32,5.38,5.3,2700000.0,-0.74,DIB,5.37,1.51,5.31,5.3,1.974074074074074e-06,"2,705.38",3.6728,225.546648 +2019-11-17,12.25,11.8,12.35,11.8,3960000.0,4.7,ENBD,11.7,5.88,11.47,11.41,3.0934343434343433e-06,"2,705.38",3.6728,225.546648 +2019-11-17,15.2,15.3,15.34,15.18,1620000.0,-2.44,FAB,15.58,2.91,15.280000000000001,15.338,9.382716049382715e-06,"2,705.38",3.6728,225.546648 +2019-11-18,7.58,7.61,7.62,7.55,1530000.0,-0.26,ADCB,7.6,-0.39,7.648000000000001,7.726000000000001,4.954248366013072e-06,"2,682.11",3.6728,225.98738400000002 +2019-11-18,5.33,5.32,5.35,5.31,6970000.0,0.0,DIB,5.33,-0.74,5.324,5.3020000000000005,7.647058823529412e-07,"2,682.11",3.6728,225.98738400000002 +2019-11-18,12.05,12.35,12.4,12.05,1790000.0,-1.63,ENBD,12.25,4.7,11.620000000000001,11.475,6.731843575418995e-06,"2,682.11",3.6728,225.98738400000002 +2019-11-18,15.2,15.46,15.46,15.16,2160000.0,0.0,FAB,15.2,-2.44,15.264,15.328,7.037037037037037e-06,"2,682.11",3.6728,225.98738400000002 +2019-11-19,7.69,7.55,7.69,7.55,2070000.0,1.45,ADCB,7.58,-0.26,7.6259999999999994,7.709999999999999,3.7149758454106284e-06,"2,701.02",3.6726,220.42945200000003 +2019-11-19,5.31,5.33,5.35,5.3,5090000.0,-0.38,DIB,5.33,0.0,5.326,5.303,1.043222003929273e-06,"2,701.02",3.6726,220.42945200000003 +2019-11-19,12.1,11.95,12.2,11.95,1790000.0,0.41,ENBD,12.05,-1.63,11.83,11.555,6.759776536312849e-06,"2,701.02",3.6726,220.42945200000003 +2019-11-19,15.3,15.14,15.3,15.14,3490000.0,0.66,FAB,15.2,0.0,15.284,15.310000000000002,4.383954154727794e-06,"2,701.02",3.6726,220.42945200000003 +2019-11-20,7.65,7.63,7.65,7.59,1290000.0,-0.52,ADCB,7.69,1.45,7.63,7.694,5.930232558139535e-06,"2,703.86",3.6728,225.767016 +2019-11-20,5.31,5.33,5.35,5.31,7330000.0,0.0,DIB,5.31,-0.38,5.33,5.305,7.244201909959072e-07,"2,703.86",3.6728,225.767016 +2019-11-20,12.15,12.05,12.15,12.05,746590.0,0.41,ENBD,12.1,0.41,12.05,11.629999999999999,1.627399241886444e-05,"2,703.86",3.6728,225.767016 +2019-11-20,15.34,15.3,15.34,15.2,1710000.0,0.26,FAB,15.3,0.66,15.324000000000002,15.295999999999998,8.97076023391813e-06,"2,703.86",3.6728,225.767016 +2019-11-21,7.5,7.65,7.65,7.5,2530000.0,-1.96,ADCB,7.65,-0.52,7.604000000000001,7.659000000000001,2.9644268774703556e-06,"2,684.28",3.6728,231.166032 +2019-11-21,5.28,5.33,5.33,5.28,5350000.0,-0.56,DIB,5.31,0.0,5.311999999999999,5.304,9.869158878504674e-07,"2,684.28",3.6728,231.166032 +2019-11-21,12.05,12.2,12.2,11.9,1700000.0,-0.82,ENBD,12.15,0.41,12.120000000000001,11.690000000000001,7.0882352941176475e-06,"2,684.28",3.6728,231.166032 +2019-11-21,15.18,15.36,15.36,15.18,2150000.0,-1.04,FAB,15.34,0.26,15.244,15.272,7.06046511627907e-06,"2,684.28",3.6728,231.166032 +2019-11-24,7.53,7.6,7.6,7.53,1090000.0,0.4,ADCB,7.5,-1.96,7.590000000000001,7.633,6.9082568807339454e-06,"2,687.30",3.6728,231.166032 +2019-11-24,5.29,5.3,5.34,5.28,3050000.0,0.19,DIB,5.28,-0.56,5.304,5.307,1.7344262295081967e-06,"2,687.30",3.6728,231.166032 +2019-11-24,12.1,12.0,12.1,12.0,593060.0,0.41,ENBD,12.05,-0.82,12.09,11.780000000000001,2.0402657403972618e-05,"2,687.30",3.6728,231.166032 +2019-11-24,15.18,15.14,15.18,15.1,3630000.0,0.0,FAB,15.18,-1.04,15.24,15.26,4.1818181818181814e-06,"2,687.30",3.6728,231.166032 +2019-11-25,7.74,7.53,7.81,7.53,6720000.0,2.79,ADCB,7.53,0.4,7.622,7.635000000000001,1.1517857142857144e-06,"2,705.47",3.6725,229.97195 +2019-11-25,5.29,5.29,5.29,5.29,1660000.0,0.0,DIB,5.29,0.19,5.295999999999999,5.3100000000000005,3.1867469879518073e-06,"2,705.47",3.6725,229.97195 +2019-11-25,12.1,11.85,12.15,11.85,3580000.0,0.0,ENBD,12.1,0.41,12.1,11.860000000000001,3.3798882681564244e-06,"2,705.47",3.6725,229.97195 +2019-11-25,15.28,15.16,15.3,15.14,3370000.0,0.66,FAB,15.18,0.0,15.256,15.26,4.534124629080118e-06,"2,705.47",3.6725,229.97195 +2019-11-26,7.8,7.74,7.8,7.62,12030000.0,0.78,ADCB,7.74,2.79,7.644,7.635,6.483790523690773e-07,"2,705.16",3.6728,232.157688 +2019-11-26,5.27,5.33,5.36,5.27,13640000.0,-0.38,DIB,5.29,0.0,5.287999999999999,5.307,3.863636363636363e-07,"2,705.16",3.6728,232.157688 +2019-11-26,12.1,12.1,12.1,12.0,2470000.0,0.0,ENBD,12.1,0.0,12.1,11.965,4.898785425101214e-06,"2,705.16",3.6728,232.157688 +2019-11-26,15.16,15.2,15.22,15.1,14200000.0,-0.79,FAB,15.28,0.66,15.228,15.256,1.067605633802817e-06,"2,705.16",3.6728,232.157688 +2019-11-27,7.72,7.82,7.82,7.67,2500000.0,-1.03,ADCB,7.8,0.78,7.6579999999999995,7.644,3.088e-06,"2,711.72",3.6728,231.423128 +2019-11-27,5.36,5.31,5.37,5.3,5290000.0,1.71,DIB,5.27,-0.38,5.298,5.314,1.0132325141776938e-06,"2,711.72",3.6728,231.423128 +2019-11-27,12.0,12.05,12.1,12.0,867440.0,-0.83,ENBD,12.1,0.0,12.07,12.059999999999999,1.383380983122752e-05,"2,711.72",3.6728,231.423128 +2019-11-27,15.18,15.18,15.2,15.16,4550000.0,0.13,FAB,15.16,-0.79,15.195999999999998,15.26,3.3362637362637363e-06,"2,711.72",3.6728,231.423128 +2019-11-28,7.55,7.71,7.71,7.55,2450000.0,-2.2,ADCB,7.72,-1.03,7.668000000000001,7.636,3.0816326530612244e-06,"2,678.70",3.6728,232.37805600000002 +2019-11-28,5.3,5.35,5.37,5.3,3640000.0,-1.12,DIB,5.36,1.71,5.302,5.307,1.456043956043956e-06,"2,678.70",3.6728,232.37805600000002 +2019-11-28,11.7,11.9,12.05,11.7,2180000.0,-2.5,ENBD,12.0,-0.83,12.0,12.059999999999999,5.36697247706422e-06,"2,678.70",3.6728,232.37805600000002 +2019-11-28,15.2,15.2,15.24,15.2,7450000.0,0.13,FAB,15.18,0.13,15.2,15.222,2.040268456375839e-06,"2,678.70",3.6728,232.37805600000002 +2019-12-04,7.55,7.6,7.63,7.52,5520000.0,0.0,ADCB,7.55,-2.2,7.672,7.6309999999999985,1.3677536231884058e-06,"2,695.62",3.6728,228.44816 +2019-12-04,5.34,5.31,5.36,5.3,4780000.0,0.75,DIB,5.3,-1.12,5.312,5.308,1.117154811715481e-06,"2,695.62",3.6728,228.44816 +2019-12-04,12.0,11.95,12.1,11.85,7650000.0,2.56,ENBD,11.7,-2.5,11.98,12.035,1.568627450980392e-06,"2,695.62",3.6728,228.44816 +2019-12-04,15.2,15.24,15.3,15.16,7790000.0,0.0,FAB,15.2,0.13,15.203999999999999,15.221999999999998,1.9512195121951218e-06,"2,695.62",3.6728,228.44816 +2019-12-05,7.48,7.55,7.55,7.46,3120000.0,-0.93,ADCB,7.55,0.0,7.62,7.6209999999999996,2.3974358974358978e-06,"2,694.71",3.6728,229.476544 +2019-12-05,5.34,5.34,5.36,5.3,3280000.0,0.0,DIB,5.34,0.75,5.322,5.308999999999999,1.6280487804878048e-06,"2,694.71",3.6728,229.476544 +2019-12-05,11.95,11.9,12.0,11.9,533430.0,-0.42,ENBD,12.0,2.56,11.95,12.025,2.2402189603134432e-05,"2,694.71",3.6728,229.476544 +2019-12-05,15.2,15.16,15.2,15.12,1380000.0,0.0,FAB,15.2,0.0,15.187999999999999,15.222,1.1014492753623188e-05,"2,694.71",3.6728,229.476544 +2019-12-08,7.48,7.45,7.55,7.45,884500.0,0.0,ADCB,7.48,-0.93,7.556,7.6,8.456755228942906e-06,"2,693.89",3.673,229.48904 +2019-12-08,5.32,5.33,5.34,5.3,2910000.0,-0.37,DIB,5.34,0.0,5.331999999999999,5.3100000000000005,1.8281786941580758e-06,"2,693.89",3.673,229.48904 +2019-12-08,11.7,11.95,11.95,11.7,908680.0,-2.09,ENBD,11.95,-0.42,11.87,11.985,1.2875819870581502e-05,"2,693.89",3.673,229.48904 +2019-12-08,15.2,15.2,15.2,15.12,939690.0,0.0,FAB,15.2,0.0,15.195999999999998,15.212,1.617554725494578e-05,"2,693.89",3.673,229.48904 +2019-12-09,7.4,7.5,7.5,7.4,4820000.0,-1.07,ADCB,7.48,0.0,7.492,7.575,1.5352697095435686e-06,"2,684.44",3.6728,232.414784 +2019-12-09,5.31,5.3,5.34,5.3,3450000.0,-0.19,DIB,5.32,-0.37,5.322,5.3100000000000005,1.5391304347826086e-06,"2,684.44",3.6728,232.414784 +2019-12-09,11.9,11.75,11.9,11.75,135390.0,1.71,ENBD,11.7,-2.09,11.85,11.959999999999999,8.78942314794298e-05,"2,684.44",3.6728,232.414784 +2019-12-09,15.2,15.18,15.2,15.16,2040000.0,0.0,FAB,15.2,0.0,15.2,15.198000000000002,7.450980392156862e-06,"2,684.44",3.6728,232.414784 +2019-12-10,7.5,7.5,7.5,7.43,3050000.0,1.35,ADCB,7.4,-1.07,7.482000000000001,7.575,2.459016393442623e-06,"2,687.61",3.6728,233.07588800000002 +2019-12-10,5.35,5.33,5.35,5.31,4260000.0,0.75,DIB,5.31,-0.19,5.332,5.317,1.255868544600939e-06,"2,687.61",3.6728,233.07588800000002 +2019-12-10,12.1,11.9,12.1,11.9,5520000.0,1.68,ENBD,11.9,1.71,11.929999999999998,11.965,2.1920289855072465e-06,"2,687.61",3.6728,233.07588800000002 +2019-12-10,15.16,15.2,15.2,15.16,2520000.0,-0.26,FAB,15.2,0.0,15.191999999999998,15.196000000000002,6.015873015873016e-06,"2,687.61",3.6728,233.07588800000002 +2019-12-11,7.58,7.5,7.59,7.5,1630000.0,1.07,ADCB,7.5,1.35,7.488000000000001,7.580000000000001,4.6503067484662574e-06,"2,713.57",3.6728,230.72529600000001 +2019-12-11,5.38,5.34,5.38,5.34,6350000.0,0.56,DIB,5.35,0.75,5.340000000000001,5.326,8.47244094488189e-07,"2,713.57",3.6728,230.72529600000001 +2019-12-11,12.5,12.1,12.55,12.05,4860000.0,3.31,ENBD,12.1,1.68,12.029999999999998,12.005,2.57201646090535e-06,"2,713.57",3.6728,230.72529600000001 +2019-12-11,15.18,15.2,15.2,15.16,6180000.0,0.13,FAB,15.16,-0.26,15.187999999999999,15.195999999999998,2.4563106796116505e-06,"2,713.57",3.6728,230.72529600000001 +2019-12-12,7.61,7.6,7.63,7.6,2710000.0,0.4,ADCB,7.58,1.07,7.514,7.567,2.808118081180812e-06,"2,722.43",3.6728,232.414784 +2019-12-12,5.35,5.38,5.43,5.35,7020000.0,-0.56,DIB,5.38,0.56,5.342,5.332,7.62108262108262e-07,"2,722.43",3.6728,232.414784 +2019-12-12,12.6,12.45,12.6,12.45,2170000.0,0.8,ENBD,12.5,3.31,12.16,12.055,5.8064516129032256e-06,"2,722.43",3.6728,232.414784 +2019-12-12,15.12,15.16,15.18,15.12,4380000.0,-0.4,FAB,15.18,0.13,15.172,15.179999999999998,3.4520547945205476e-06,"2,722.43",3.6728,232.414784 +2019-12-15,7.46,7.56,7.6,7.46,609720.0,-1.97,ADCB,7.61,0.4,7.510000000000001,7.5329999999999995,1.2235124319359707e-05,"2,727.34",3.673,232.42744000000002 +2019-12-15,5.41,5.4,5.41,5.38,4080000.0,1.12,DIB,5.35,-0.56,5.36,5.345999999999999,1.3259803921568628e-06,"2,727.34",3.673,232.42744000000002 +2019-12-15,12.5,12.55,12.55,12.5,3640000.0,-0.79,ENBD,12.6,0.8,12.319999999999999,12.095,3.434065934065934e-06,"2,727.34",3.673,232.42744000000002 +2019-12-15,15.08,15.16,15.16,15.0,1590000.0,-0.26,FAB,15.12,-0.4,15.148,15.172,9.484276729559748e-06,"2,727.34",3.673,232.42744000000002 +2019-12-16,7.6,7.47,7.62,7.46,2130000.0,1.88,ADCB,7.46,-1.97,7.55,7.521000000000001,3.568075117370892e-06,"2,736.55",3.6728,236.565048 +2019-12-16,5.42,5.41,5.43,5.4,5260000.0,0.18,DIB,5.41,1.12,5.382,5.351999999999999,1.0304182509505703e-06,"2,736.55",3.6728,236.565048 +2019-12-16,12.7,12.55,12.8,12.55,7690000.0,1.6,ENBD,12.5,-0.79,12.48,12.165000000000001,1.6514954486345903e-06,"2,736.55",3.6728,236.565048 +2019-12-16,15.1,15.18,15.2,15.1,2210000.0,0.13,FAB,15.08,-0.26,15.128,15.163999999999998,6.832579185520362e-06,"2,736.55",3.6728,236.565048 +2019-12-17,7.77,7.6,7.77,7.59,6150000.0,2.24,ADCB,7.6,1.88,7.603999999999999,7.543000000000001,1.2634146341463414e-06,"2,758.39",3.6728,239.28292000000002 +2019-12-17,5.48,5.43,5.49,5.43,7860000.0,1.11,DIB,5.42,0.18,5.4079999999999995,5.37,6.972010178117049e-07,"2,758.39",3.6728,239.28292000000002 +2019-12-17,12.75,12.7,12.85,12.7,3740000.0,0.39,ENBD,12.7,1.6,12.61,12.27,3.409090909090909e-06,"2,758.39",3.6728,239.28292000000002 +2019-12-17,15.08,15.12,15.12,15.06,6200000.0,-0.13,FAB,15.1,0.13,15.112,15.152000000000001,2.432258064516129e-06,"2,758.39",3.6728,239.28292000000002 +2019-12-18,7.85,7.78,7.85,7.75,3680000.0,1.03,ADCB,7.77,2.24,7.6579999999999995,7.573,2.1331521739130433e-06,"2,787.38",3.6728,239.57674400000002 +2019-12-18,5.5,5.49,5.5,5.47,7050000.0,0.36,DIB,5.48,1.11,5.4319999999999995,5.386,7.801418439716312e-07,"2,787.38",3.6728,239.57674400000002 +2019-12-18,12.9,12.8,12.9,12.8,2150000.0,1.18,ENBD,12.75,0.39,12.69,12.36,6e-06,"2,787.38",3.6728,239.57674400000002 +2019-12-18,15.26,15.08,15.26,15.08,326170000.0,1.19,FAB,15.08,-0.13,15.128,15.158000000000001,4.6785418646717966e-08,"2,787.38",3.6728,239.57674400000002 +2019-12-19,8.08,7.81,8.08,7.81,22850000.0,2.93,ADCB,7.85,1.03,7.752000000000001,7.633,3.536105032822757e-07,"2,768.56",3.6728,240.898952 +2019-12-19,5.4,5.5,5.5,5.4,8560000.0,-1.82,DIB,5.5,0.36,5.442,5.392,6.308411214953271e-07,"2,768.56",3.6728,240.898952 +2019-12-19,12.9,12.8,12.95,12.8,1620000.0,0.0,ENBD,12.9,1.18,12.75,12.455,7.962962962962963e-06,"2,768.56",3.6728,240.898952 +2019-12-19,15.3,15.24,15.3,15.2,6640000.0,0.26,FAB,15.26,1.19,15.163999999999998,15.168000000000001,2.3042168674698794e-06,"2,768.56",3.6728,240.898952 +2019-12-22,7.9,8.08,8.08,7.9,3620000.0,-2.23,ADCB,8.08,2.93,7.840000000000001,7.675,2.1823204419889505e-06,"2,763.02",3.6728,240.898952 +2019-12-22,5.46,5.45,5.48,5.45,2920000.0,1.11,DIB,5.4,-1.82,5.452,5.406000000000001,1.86986301369863e-06,"2,763.02",3.6728,240.898952 +2019-12-22,12.8,12.9,12.95,12.8,1090000.0,-0.78,ENBD,12.9,0.0,12.809999999999999,12.565,1.1743119266055046e-05,"2,763.02",3.6728,240.898952 +2019-12-22,15.18,15.3,15.3,15.02,896960.0,-0.78,FAB,15.3,0.26,15.184000000000001,15.166,1.6923831608990367e-05,"2,763.02",3.6728,240.898952 +2019-12-23,7.9,7.93,7.94,7.88,9740000.0,0.0,ADCB,7.9,-2.23,7.9,7.725,8.11088295687885e-07,"2,782.45",3.6728,240.27457600000002 +2019-12-23,5.5,5.45,5.5,5.45,5030000.0,0.73,DIB,5.46,1.11,5.468000000000001,5.425,1.0934393638170975e-06,"2,782.45",3.6728,240.27457600000002 +2019-12-23,13.0,12.85,13.0,12.85,1640000.0,1.56,ENBD,12.8,-0.78,12.87,12.675,7.926829268292683e-06,"2,782.45",3.6728,240.27457600000002 +2019-12-23,15.4,15.2,15.4,15.2,164850000.0,1.45,FAB,15.18,-0.78,15.244,15.185999999999998,9.341825902335456e-08,"2,782.45",3.6728,240.27457600000002 +2019-12-24,7.9,7.9,7.92,7.88,2480000.0,0.0,ADCB,7.9,0.0,7.926,7.764999999999999,3.185483870967742e-06,"2,777.44",3.6728,242.992448 +2019-12-24,5.5,5.5,5.51,5.43,3580000.0,0.0,DIB,5.5,0.73,5.4719999999999995,5.4399999999999995,1.536312849162011e-06,"2,777.44",3.6728,242.992448 +2019-12-24,13.1,13.0,13.15,13.0,2870000.0,0.77,ENBD,13.0,1.56,12.940000000000001,12.775,4.564459930313589e-06,"2,777.44",3.6728,242.992448 +2019-12-24,15.24,15.38,15.4,15.18,1040000.0,-1.04,FAB,15.4,1.45,15.276,15.193999999999999,1.4653846153846155e-05,"2,777.44",3.6728,242.992448 +2019-12-25,7.89,7.9,7.9,7.89,100260.0,-0.13,ADCB,7.9,0.0,7.934,7.795999999999999,7.869539198084979e-05,"2,773.11",3.6728,242.992448 +2019-12-25,5.51,5.5,5.51,5.47,1530000.0,0.18,DIB,5.5,0.0,5.473999999999999,5.453,3.6013071895424834e-06,"2,773.11",3.6728,242.992448 +2019-12-25,13.05,13.1,13.1,13.05,141120.0,-0.38,ENBD,13.1,0.77,12.969999999999999,12.830000000000002,9.247448979591838e-05,"2,773.11",3.6728,242.992448 +2019-12-25,15.32,15.24,15.34,15.24,164000.0,0.52,FAB,15.24,-1.04,15.288,15.208000000000002,9.341463414634146e-05,"2,773.11",3.6728,242.992448 +2019-12-26,7.82,7.89,7.89,7.81,1560000.0,-0.89,ADCB,7.89,-0.13,7.882000000000001,7.817,5.012820512820513e-06,"2,764.88",3.6726,245.18277600000002 +2019-12-26,5.46,5.51,5.51,5.45,2060000.0,-0.91,DIB,5.51,0.18,5.486,5.464,2.650485436893204e-06,"2,764.88",3.6726,245.18277600000002 +2019-12-26,13.05,13.05,13.05,13.05,258210.0,0.0,ENBD,13.05,-0.38,13.0,12.875,5.0540257929592195e-05,"2,764.88",3.6726,245.18277600000002 +2019-12-26,15.14,15.3,15.3,15.14,724460.0,-1.17,FAB,15.32,0.52,15.256,15.210000000000003,2.0898324269110785e-05,"2,764.88",3.6726,245.18277600000002 +2019-12-29,7.88,7.85,7.89,7.82,956880.0,0.77,ADCB,7.82,-0.89,7.878,7.859,8.235097399882954e-06,"2,776.56",3.6726,245.18277600000002 +2019-12-29,5.52,5.46,5.52,5.46,2190000.0,1.1,DIB,5.46,-0.91,5.497999999999999,5.475,2.520547945205479e-06,"2,776.56",3.6726,245.18277600000002 +2019-12-29,13.15,13.0,13.15,13.0,424420.0,0.77,ENBD,13.05,0.0,13.069999999999999,12.940000000000001,3.09834597804062e-05,"2,776.56",3.6726,245.18277600000002 +2019-12-29,15.2,15.2,15.28,15.18,755230.0,0.4,FAB,15.14,-1.17,15.26,15.222,2.0126319134568276e-05,"2,776.56",3.6726,245.18277600000002 +2019-12-30,7.92,7.89,7.99,7.83,2940000.0,0.51,ADCB,7.88,0.77,7.882,7.891,2.693877551020408e-06,"2,769.94",3.6728,244.865576 +2019-12-30,5.55,5.5,5.56,5.5,4230000.0,0.54,DIB,5.52,1.1,5.508,5.488,1.3120567375886525e-06,"2,769.94",3.6728,244.865576 +2019-12-30,13.05,13.15,13.15,13.0,2820000.0,-0.76,ENBD,13.15,0.77,13.080000000000002,12.975,4.6276595744680855e-06,"2,769.94",3.6728,244.865576 +2019-12-30,15.3,15.14,15.34,15.14,2500000.0,0.66,FAB,15.2,0.4,15.24,15.242,6.120000000000001e-06,"2,769.94",3.6728,244.865576 +2019-12-31,7.92,7.92,7.95,7.85,6160000.0,0.0,ADCB,7.92,0.51,7.886,7.906000000000001,1.2857142857142858e-06,"2,764.86",3.6728,239.79711200000003 +2019-12-31,5.51,5.55,5.56,5.51,11220000.0,-0.72,DIB,5.55,0.54,5.51,5.491,4.910873440285204e-07,"2,764.86",3.6728,239.79711200000003 +2019-12-31,13.0,13.0,13.1,13.0,3880000.0,-0.38,ENBD,13.05,-0.76,13.060000000000002,13.0,3.350515463917526e-06,"2,764.86",3.6728,239.79711200000003 +2019-12-31,15.16,15.18,15.3,15.16,10250000.0,-0.92,FAB,15.3,0.66,15.224,15.25,1.4790243902439024e-06,"2,764.86",3.6728,239.79711200000003 +2020-01-02,7.89,7.82,7.89,7.82,477670.0,-0.38,ADCB,7.92,0.0,7.886,7.910000000000001,1.6517679569577323e-05,"2,769.09",3.6728,240.788768 +2020-01-02,5.53,5.54,5.56,5.51,896610.0,0.36,DIB,5.51,-0.72,5.514,5.494,6.167676024135355e-06,"2,769.09",3.6728,240.788768 +2020-01-02,13.0,13.1,13.1,13.0,383770.0,0.0,ENBD,13.0,-0.38,13.05,13.01,3.3874456054407585e-05,"2,769.09",3.6728,240.788768 +2020-01-02,15.3,15.2,15.3,15.16,590920.0,0.92,FAB,15.16,-0.92,15.219999999999999,15.254,2.5891829689298046e-05,"2,769.09",3.6728,240.788768 +2020-01-05,7.63,7.81,7.81,7.63,1420000.0,-3.3,ADCB,7.89,-0.38,7.848000000000001,7.865,5.373239436619718e-06,"2,684.24",3.6728,240.788768 +2020-01-05,5.39,5.48,5.48,5.39,6750000.0,-2.53,DIB,5.53,0.36,5.5,5.493,7.985185185185184e-07,"2,684.24",3.6728,240.788768 +2020-01-05,12.6,12.8,12.8,12.6,1580000.0,-3.08,ENBD,13.0,0.0,12.960000000000003,12.98,7.974683544303797e-06,"2,684.24",3.6728,240.788768 +2020-01-05,15.12,15.14,15.2,15.04,2130000.0,-1.18,FAB,15.3,0.92,15.216,15.236,7.098591549295774e-06,"2,684.24",3.6728,240.788768 +2020-01-06,7.68,7.63,7.79,7.63,1820000.0,0.66,ADCB,7.63,-3.3,7.808,7.842999999999999,4.21978021978022e-06,"2,693.17",3.6728,250.00749599999997 +2020-01-06,5.43,5.39,5.47,5.37,3690000.0,0.74,DIB,5.39,-2.53,5.482,5.49,1.4715447154471543e-06,"2,693.17",3.6728,250.00749599999997 +2020-01-06,12.65,12.6,12.8,12.6,1110000.0,0.4,ENBD,12.6,-3.08,12.86,12.965,1.1396396396396397e-05,"2,693.17",3.6728,250.00749599999997 +2020-01-06,15.0,15.1,15.18,15.0,2380000.0,-0.79,FAB,15.12,-1.18,15.175999999999998,15.218,6.3025210084033615e-06,"2,693.17",3.6728,250.00749599999997 +2020-01-07,7.8,7.68,7.8,7.66,1610000.0,1.56,ADCB,7.68,0.66,7.784000000000001,7.833000000000001,4.84472049689441e-06,"2,746.77",3.6728,248.17109599999998 +2020-01-07,5.5,5.47,5.5,5.45,6190000.0,1.29,DIB,5.43,0.74,5.4719999999999995,5.49,8.88529886914378e-07,"2,746.77",3.6728,248.17109599999998 +2020-01-07,12.95,12.7,12.95,12.7,2300000.0,2.37,ENBD,12.65,0.4,12.84,12.959999999999999,5.630434782608695e-06,"2,746.77",3.6728,248.17109599999998 +2020-01-07,15.16,15.02,15.16,15.02,1930000.0,1.07,FAB,15.0,-0.79,15.148,15.193999999999999,7.854922279792747e-06,"2,746.77",3.6728,248.17109599999998 +2020-01-08,7.79,7.7,7.81,7.66,1770000.0,-0.13,ADCB,7.8,1.56,7.758,7.822,4.401129943502825e-06,"2,713.48",3.6728,237.96071200000003 +2020-01-08,5.49,5.45,5.49,5.43,3270000.0,-0.18,DIB,5.5,1.29,5.468,5.489,1.6788990825688074e-06,"2,713.48",3.6728,237.96071200000003 +2020-01-08,12.65,12.85,12.85,12.65,2490000.0,-2.32,ENBD,12.95,2.37,12.77,12.915000000000001,5.080321285140562e-06,"2,713.48",3.6728,237.96071200000003 +2020-01-08,15.0,15.0,15.04,14.9,1620000.0,-1.06,FAB,15.16,1.07,15.116,15.169999999999998,9.259259259259259e-06,"2,713.48",3.6728,237.96071200000003 +2020-01-09,7.92,7.84,7.93,7.84,3190000.0,1.67,ADCB,7.79,-0.13,7.764,7.825,2.482758620689655e-06,"2,749.26",3.6728,237.483248 +2020-01-09,5.56,5.52,5.56,5.52,8940000.0,1.28,DIB,5.49,-0.18,5.473999999999999,5.494,6.219239373601789e-07,"2,749.26",3.6728,237.483248 +2020-01-09,12.8,12.95,12.95,12.75,2040000.0,1.19,ENBD,12.65,-2.32,12.73,12.89,6.274509803921569e-06,"2,749.26",3.6728,237.483248 +2020-01-09,15.2,15.16,15.2,15.14,2050000.0,1.33,FAB,15.0,-1.06,15.096,15.158000000000001,7.414634146341463e-06,"2,749.26",3.6728,237.483248 +2020-01-12,7.9,7.92,7.92,7.89,87210.0,-0.25,ADCB,7.92,1.67,7.818,7.833,9.058594197913083e-05,"2,752.49",3.6728,237.483248 +2020-01-12,5.52,5.57,5.57,5.52,1820000.0,-0.72,DIB,5.56,1.28,5.5,5.5,3.032967032967033e-06,"2,752.49",3.6728,237.483248 +2020-01-12,12.95,12.9,12.95,12.9,373760.0,1.17,ENBD,12.8,1.19,12.8,12.88,3.464790239726027e-05,"2,752.49",3.6728,237.483248 +2020-01-12,15.24,15.2,15.26,15.2,218290.0,0.26,FAB,15.2,1.33,15.12,15.167999999999997,6.981538320582712e-05,"2,752.49",3.6728,237.483248 +2020-01-13,8.0,7.93,8.0,7.91,1880000.0,1.27,ADCB,7.9,-0.25,7.882,7.845000000000001,4.255319148936171e-06,"2,775.58",3.6728,233.14934399999999 +2020-01-13,5.58,5.53,5.58,5.53,2910000.0,1.09,DIB,5.52,-0.72,5.529999999999999,5.506,1.9175257731958764e-06,"2,775.58",3.6728,233.14934399999999 +2020-01-13,13.2,13.0,13.25,13.0,5000000.0,1.93,ENBD,12.95,1.17,12.91,12.885,2.6399999999999997e-06,"2,775.58",3.6728,233.14934399999999 +2020-01-13,15.34,15.22,15.34,15.2,1980000.0,0.66,FAB,15.24,0.26,15.187999999999999,15.181999999999999,7.747474747474747e-06,"2,775.58",3.6728,233.14934399999999 +2020-01-14,8.06,8.0,8.06,7.95,2470000.0,0.75,ADCB,8.0,1.27,7.934,7.859,3.2631578947368423e-06,"2,802.90",3.6728,233.994088 +2020-01-14,5.65,5.56,5.65,5.56,7500000.0,1.25,DIB,5.58,1.09,5.56,5.516,7.533333333333334e-07,"2,802.90",3.6728,233.994088 +2020-01-14,13.25,13.2,13.35,13.15,3500000.0,0.38,ENBD,13.2,1.93,12.969999999999999,12.905000000000001,3.7857142857142856e-06,"2,802.90",3.6728,233.994088 +2020-01-14,15.56,15.34,15.56,15.28,3110000.0,1.43,FAB,15.34,0.66,15.268,15.207999999999998,5.003215434083602e-06,"2,802.90",3.6728,233.994088 +2020-01-15,8.1,8.08,8.11,8.08,2890000.0,0.5,ADCB,8.06,0.75,7.996,7.877,2.802768166089965e-06,"2,817.99",3.6728,232.157688 +2020-01-15,5.7,5.63,5.7,5.63,5660000.0,0.88,DIB,5.65,1.25,5.602,5.535,1.0070671378091873e-06,"2,817.99",3.6728,232.157688 +2020-01-15,13.35,13.3,13.4,13.25,1290000.0,0.75,ENBD,13.25,0.38,13.11,12.940000000000001,1.0348837209302325e-05,"2,817.99",3.6728,232.157688 +2020-01-15,15.52,15.5,15.54,15.4,1490000.0,-0.26,FAB,15.56,1.43,15.372,15.244,1.0416107382550336e-05,"2,817.99",3.6728,232.157688 +2020-01-16,8.13,8.1,8.15,8.09,3500000.0,0.37,ADCB,8.1,0.5,8.038,7.900999999999999,2.322857142857143e-06,"2,828.28",3.6728,234.361368 +2020-01-16,5.74,5.68,5.75,5.68,10700000.0,0.7,DIB,5.7,0.88,5.638,5.556,5.364485981308411e-07,"2,828.28",3.6728,234.361368 +2020-01-16,13.6,13.4,13.65,13.4,5950000.0,1.87,ENBD,13.35,0.75,13.27,13.0,2.2857142857142856e-06,"2,828.28",3.6728,234.361368 +2020-01-16,15.58,15.44,15.62,15.44,3120000.0,0.39,FAB,15.52,-0.26,15.448000000000002,15.272,4.993589743589744e-06,"2,828.28",3.6728,234.361368 +2020-01-19,8.08,8.15,8.15,8.0,2880000.0,-0.62,ADCB,8.13,0.37,8.074000000000002,7.946,2.8055555555555555e-06,"2,863.09",3.6728,234.361368 +2020-01-19,5.78,5.76,5.81,5.72,6980000.0,0.7,DIB,5.74,0.7,5.69,5.595000000000001,8.280802292263611e-07,"2,863.09",3.6728,234.361368 +2020-01-19,13.9,13.7,13.9,13.65,12040000.0,2.21,ENBD,13.6,1.87,13.459999999999999,13.13,1.154485049833887e-06,"2,863.09",3.6728,234.361368 +2020-01-19,15.58,15.66,15.66,15.56,675070.0,0.0,FAB,15.58,0.39,15.516,15.318000000000001,2.307908809456797e-05,"2,863.09",3.6728,234.361368 +2020-01-20,8.02,8.09,8.13,8.0,2540000.0,-0.74,ADCB,8.08,-0.62,8.078,7.980000000000001,3.1574803149606296e-06,"2,850.95",3.6728,236.30795200000003 +2020-01-20,5.75,5.8,5.8,5.74,2660000.0,-0.52,DIB,5.78,0.7,5.724,5.627,2.1616541353383458e-06,"2,850.95",3.6728,236.30795200000003 +2020-01-20,13.75,13.85,13.9,13.75,2080000.0,-1.08,ENBD,13.9,2.21,13.569999999999999,13.24,6.610576923076923e-06,"2,850.95",3.6728,236.30795200000003 +2020-01-20,15.76,15.48,15.78,15.46,2340000.0,1.16,FAB,15.58,0.0,15.6,15.394,6.735042735042735e-06,"2,850.95",3.6728,236.30795200000003 +2020-01-21,8.03,8.01,8.05,7.98,3070000.0,0.12,ADCB,8.02,-0.74,8.072,8.003,2.6156351791530942e-06,"2,854.92",3.6728,234.434824 +2020-01-21,5.76,5.75,5.78,5.73,2830000.0,0.17,DIB,5.75,-0.52,5.7459999999999996,5.6530000000000005,2.0353356890459363e-06,"2,854.92",3.6728,234.434824 +2020-01-21,13.8,13.75,13.8,13.75,529320.0,0.36,ENBD,13.75,-1.08,13.679999999999998,13.325,2.607118567218318e-05,"2,854.92",3.6728,234.434824 +2020-01-21,15.54,15.66,15.74,15.54,1020000.0,-1.4,FAB,15.76,1.16,15.596,15.431999999999999,1.5235294117647057e-05,"2,854.92",3.6728,234.434824 +2020-01-22,8.0,8.03,8.08,8.0,5940000.0,-0.37,ADCB,8.03,0.12,8.052,8.024000000000001,1.3468013468013467e-06,"2,848.94",3.6728,229.36636000000001 +2020-01-22,5.77,5.78,5.81,5.74,6730000.0,0.17,DIB,5.76,0.17,5.76,5.680999999999999,8.573551263001486e-07,"2,848.94",3.6728,229.36636000000001 +2020-01-22,13.9,13.85,13.9,13.75,2780000.0,0.72,ENBD,13.8,0.36,13.790000000000001,13.45,5e-06,"2,848.94",3.6728,229.36636000000001 +2020-01-22,15.76,15.6,15.76,15.6,708850.0,1.42,FAB,15.54,-1.4,15.644,15.508000000000001,2.223319461098963e-05,"2,848.94",3.6728,229.36636000000001 +2020-01-23,7.99,8.02,8.06,7.99,3430000.0,-0.13,ADCB,8.0,-0.37,8.024,8.031,2.3294460641399416e-06,"2,837.99",3.6728,225.069184 +2020-01-23,5.86,5.76,5.86,5.76,7620000.0,1.56,DIB,5.77,0.17,5.784000000000001,5.711,7.690288713910761e-07,"2,837.99",3.6728,225.069184 +2020-01-23,13.85,13.8,13.9,13.8,2290000.0,-0.36,ENBD,13.9,0.72,13.84,13.554999999999998,6.048034934497817e-06,"2,837.99",3.6728,225.069184 +2020-01-23,15.88,15.76,15.92,15.6,2070000.0,0.76,FAB,15.76,1.42,15.703999999999999,15.575999999999999,7.671497584541063e-06,"2,837.99",3.6728,225.069184 +2020-01-26,7.97,7.98,8.0,7.95,1150000.0,-0.25,ADCB,7.99,-0.13,8.001999999999999,8.038,6.930434782608696e-06,"2,821.46",3.6728,225.069184 +2020-01-26,5.78,5.85,5.85,5.78,3280000.0,-1.37,DIB,5.86,1.56,5.784000000000001,5.737,1.7621951219512195e-06,"2,821.46",3.6728,225.069184 +2020-01-26,13.75,13.8,13.85,13.75,1330000.0,-0.72,ENBD,13.85,-0.36,13.809999999999999,13.635,1.0338345864661655e-05,"2,821.46",3.6728,225.069184 +2020-01-26,15.78,15.88,15.9,15.78,119530.0,-0.63,FAB,15.88,0.76,15.744,15.63,0.00013201706684514347,"2,821.46",3.6728,225.069184 +2020-01-27,7.75,7.87,7.89,7.75,2170000.0,-2.76,ADCB,7.97,-0.25,7.948,8.013,3.5714285714285714e-06,"2,788.80",3.6728,215.152624 +2020-01-27,5.68,5.79,5.79,5.65,9240000.0,-1.73,DIB,5.78,-1.37,5.7700000000000005,5.747,6.147186147186147e-07,"2,788.80",3.6728,215.152624 +2020-01-27,13.6,13.6,13.7,13.3,3270000.0,-1.09,ENBD,13.75,-0.72,13.780000000000001,13.675,4.1590214067278286e-06,"2,788.80",3.6728,215.152624 +2020-01-27,15.56,15.84,15.84,15.56,1530000.0,-1.39,FAB,15.78,-0.63,15.703999999999999,15.652000000000001,1.0169934640522876e-05,"2,788.80",3.6728,215.152624 +2020-01-28,7.75,7.71,7.8,7.71,1640000.0,0.0,ADCB,7.75,-2.76,7.892,7.981999999999999,4.725609756097561e-06,"2,792.56",3.6727,215.991487 +2020-01-28,5.7,5.7,5.74,5.67,4680000.0,0.35,DIB,5.68,-1.73,5.758000000000001,5.752000000000001,1.217948717948718e-06,"2,792.56",3.6727,215.991487 +2020-01-28,13.6,13.6,13.6,13.5,2060000.0,0.0,ENBD,13.6,-1.09,13.74,13.709999999999999,6.6019417475728155e-06,"2,792.56",3.6727,215.991487 +2020-01-28,15.6,15.68,15.7,15.54,3100000.0,0.26,FAB,15.56,-1.39,15.716,15.656,5.032258064516129e-06,"2,792.56",3.6727,215.991487 +2020-01-29,7.73,7.85,7.85,7.73,1260000.0,-0.26,ADCB,7.75,0.0,7.837999999999999,7.945,6.1349206349206355e-06,"2,805.53",3.6728,216.364648 +2020-01-29,5.78,5.71,5.79,5.71,3210000.0,1.4,DIB,5.7,0.35,5.760000000000001,5.76,1.8006230529595017e-06,"2,805.53",3.6728,216.364648 +2020-01-29,13.75,13.55,13.75,13.55,1060000.0,1.1,ENBD,13.6,0.0,13.709999999999999,13.75,1.2971698113207547e-05,"2,805.53",3.6728,216.364648 +2020-01-29,15.52,15.72,15.72,15.52,1540000.0,-0.51,FAB,15.6,0.26,15.668000000000001,15.656,1.0077922077922078e-05,"2,805.53",3.6728,216.364648 +2020-01-30,7.65,7.74,7.75,7.65,2360000.0,-1.03,ADCB,7.73,-0.26,7.7700000000000005,7.897,3.2415254237288136e-06,"2,790.42",3.6728,210.561624 +2020-01-30,5.71,5.78,5.78,5.7,4010000.0,-1.21,DIB,5.78,1.4,5.7299999999999995,5.757,1.4239401496259352e-06,"2,790.42",3.6728,210.561624 +2020-01-30,13.75,13.75,13.85,13.65,2450000.0,0.0,ENBD,13.75,1.1,13.690000000000001,13.765,5.6122448979591834e-06,"2,790.42",3.6728,210.561624 +2020-01-30,15.48,15.52,15.56,15.48,2830000.0,-0.26,FAB,15.52,-0.51,15.588,15.646,5.469964664310954e-06,"2,790.42",3.6728,210.561624 +2020-02-02,7.54,7.66,7.71,7.54,564600.0,-1.44,ADCB,7.65,-1.03,7.684,7.843000000000001,1.3354587318455544e-05,"2,766.39",3.6728,210.561624 +2020-02-02,5.66,5.67,5.73,5.66,2710000.0,-0.88,DIB,5.71,-1.21,5.7059999999999995,5.745,2.0885608856088563e-06,"2,766.39",3.6728,210.561624 +2020-02-02,13.55,13.55,13.55,13.45,1380000.0,-1.45,ENBD,13.75,0.0,13.65,13.73,9.818840579710145e-06,"2,766.39",3.6728,210.561624 +2020-02-02,15.32,15.44,15.44,15.32,756830.0,-1.03,FAB,15.48,-0.26,15.496,15.62,2.0242326546252133e-05,"2,766.39",3.6728,210.561624 +2020-02-03,7.58,7.55,7.6,7.48,2490000.0,0.53,ADCB,7.54,-1.44,7.65,7.7989999999999995,3.0441767068273094e-06,"2,771.31",3.6728,200.571608 +2020-02-03,5.66,5.66,5.73,5.66,3630000.0,0.0,DIB,5.66,-0.88,5.702,5.736000000000001,1.559228650137741e-06,"2,771.31",3.6728,200.571608 +2020-02-03,13.6,13.6,13.7,13.55,1310000.0,0.37,ENBD,13.55,-1.45,13.65,13.715,1.0381679389312977e-05,"2,771.31",3.6728,200.571608 +2020-02-03,15.06,15.36,15.38,15.0,3680000.0,-1.7,FAB,15.32,-1.03,15.396,15.55,4.092391304347826e-06,"2,771.31",3.6728,200.571608 +2020-02-04,7.69,7.58,7.72,7.58,2150000.0,1.45,ADCB,7.58,0.53,7.638,7.765000000000001,3.576744186046512e-06,"2,767.46",3.6728,198.80866400000002 +2020-02-04,5.66,5.66,5.72,5.66,3050000.0,0.0,DIB,5.66,0.0,5.694,5.726,1.8557377049180328e-06,"2,767.46",3.6728,198.80866400000002 +2020-02-04,13.5,13.55,13.6,13.5,2040000.0,-0.74,ENBD,13.6,0.37,13.63,13.684999999999999,6.61764705882353e-06,"2,767.46",3.6728,198.80866400000002 +2020-02-04,15.16,15.06,15.2,15.06,3880000.0,0.66,FAB,15.06,-1.7,15.307999999999998,15.512,3.907216494845361e-06,"2,767.46",3.6728,198.80866400000002 +2020-02-05,7.82,7.69,7.82,7.67,2510000.0,1.69,ADCB,7.69,1.45,7.656000000000001,7.747000000000002,3.115537848605578e-06,"2,771.76",3.6728,203.583304 +2020-02-05,5.69,5.69,5.7,5.65,4090000.0,0.53,DIB,5.66,0.0,5.676,5.718000000000001,1.39119804400978e-06,"2,771.76",3.6728,203.583304 +2020-02-05,13.55,13.5,13.55,13.5,793500.0,0.37,ENBD,13.5,-0.74,13.59,13.65,1.7076244486452426e-05,"2,771.76",3.6728,203.583304 +2020-02-05,15.0,15.16,15.2,14.96,6460000.0,-1.06,FAB,15.16,0.66,15.204000000000002,15.435999999999998,2.3219814241486068e-06,"2,771.76",3.6728,203.583304 +2020-02-06,7.77,7.8,7.81,7.7,1690000.0,-0.64,ADCB,7.82,1.69,7.68,7.725,4.597633136094674e-06,"2,769.58",3.6728,202.958928 +2020-02-06,5.68,5.69,5.75,5.68,7510000.0,-0.18,DIB,5.69,0.53,5.67,5.7,7.563249001331558e-07,"2,769.58",3.6728,202.958928 +2020-02-06,13.4,13.55,13.55,13.35,2340000.0,-1.11,ENBD,13.55,0.37,13.520000000000001,13.604999999999999,5.726495726495727e-06,"2,769.58",3.6728,202.958928 +2020-02-06,15.0,15.0,15.08,14.98,4470000.0,0.0,FAB,15.0,-1.06,15.107999999999999,15.347999999999999,3.3557046979865773e-06,"2,769.58",3.6728,202.958928 +2020-02-09,7.78,7.77,7.78,7.77,151360.0,0.13,ADCB,7.77,-0.64,7.728,7.706,5.140063424947146e-05,"2,752.41",3.6728,202.958928 +2020-02-09,5.63,5.7,5.7,5.62,3520000.0,-0.88,DIB,5.68,-0.18,5.664,5.6850000000000005,1.599431818181818e-06,"2,752.41",3.6728,202.958928 +2020-02-09,13.4,13.3,13.4,13.3,264750.0,0.0,ENBD,13.4,-1.11,13.49,13.569999999999999,5.06137865911237e-05,"2,752.41",3.6728,202.958928 +2020-02-09,15.0,15.04,15.1,15.0,499390.0,0.0,FAB,15.0,0.0,15.044,15.27,3.0036644706541982e-05,"2,752.41",3.6728,202.958928 +2020-02-10,7.83,7.81,7.83,7.77,3630000.0,0.64,ADCB,7.78,0.13,7.7780000000000005,7.714,2.1570247933884297e-06,"2,765.37",3.6728,196.75189600000002 +2020-02-10,5.69,5.67,5.7,5.66,3950000.0,1.07,DIB,5.63,-0.88,5.67,5.686,1.4405063291139242e-06,"2,765.37",3.6728,196.75189600000002 +2020-02-10,13.3,13.4,13.4,13.3,1060000.0,-0.75,ENBD,13.4,0.0,13.430000000000001,13.540000000000001,1.2547169811320755e-05,"2,765.37",3.6728,196.75189600000002 +2020-02-10,15.0,15.0,15.08,15.0,2930000.0,0.0,FAB,15.0,0.0,15.032,15.213999999999999,5.119453924914676e-06,"2,765.37",3.6728,196.75189600000002 +2020-02-11,7.78,7.8,7.8,7.74,1960000.0,-0.64,ADCB,7.83,0.64,7.795999999999999,7.7170000000000005,3.969387755102041e-06,"2,742.35",3.6728,199.102488 +2020-02-11,5.64,5.68,5.68,5.62,3710000.0,-0.88,DIB,5.69,1.07,5.666,5.68,1.5202156334231805e-06,"2,742.35",3.6728,199.102488 +2020-02-11,13.15,13.3,13.3,13.15,959460.0,-1.13,ENBD,13.3,-0.75,13.360000000000003,13.495000000000001,1.3705626081337419e-05,"2,742.35",3.6728,199.102488 +2020-02-11,15.0,15.02,15.02,14.9,4300000.0,0.0,FAB,15.0,0.0,15.0,15.154,3.488372093023256e-06,"2,742.35",3.6728,199.102488 +2020-02-12,7.73,7.79,7.79,7.73,2170000.0,-0.64,ADCB,7.78,-0.64,7.7780000000000005,7.7170000000000005,3.5622119815668206e-06,"2,729.92",3.6728,205.346248 +2020-02-12,5.65,5.64,5.71,5.63,5510000.0,0.18,DIB,5.64,-0.88,5.6579999999999995,5.667,1.0254083484573503e-06,"2,729.92",3.6728,205.346248 +2020-02-12,13.15,13.3,13.3,13.15,1990000.0,0.0,ENBD,13.15,-1.13,13.280000000000001,13.435000000000002,6.608040201005025e-06,"2,729.92",3.6728,205.346248 +2020-02-12,14.94,15.02,15.02,14.94,1530000.0,-0.4,FAB,15.0,0.0,14.988,15.095999999999998,9.76470588235294e-06,"2,729.92",3.6728,205.346248 +2020-02-13,7.62,7.66,7.66,7.6,3270000.0,-1.42,ADCB,7.73,-0.64,7.748,7.714,2.3302752293577983e-06,"2,733.72",3.6728,207.07246400000002 +2020-02-13,5.69,5.7,5.76,5.65,17770000.0,0.71,DIB,5.65,0.18,5.66,5.665,3.2020258863252676e-07,"2,733.72",3.6728,207.07246400000002 +2020-02-13,13.15,13.15,13.25,13.1,2050000.0,0.0,ENBD,13.15,0.0,13.23,13.375,6.414634146341464e-06,"2,733.72",3.6728,207.07246400000002 +2020-02-13,14.8,14.92,14.92,14.7,2620000.0,-0.94,FAB,14.94,-0.4,14.947999999999999,15.028,5.6488549618320615e-06,"2,733.72",3.6728,207.07246400000002 +2020-02-16,7.59,7.63,7.64,7.58,270450.0,-0.39,ADCB,7.62,-1.42,7.709999999999999,7.718999999999999,2.8064337215751526e-05,"2,734.74",3.6728,207.07246400000002 +2020-02-16,5.69,5.69,5.71,5.68,1610000.0,0.0,DIB,5.69,0.71,5.672000000000001,5.668,3.53416149068323e-06,"2,734.74",3.6728,207.07246400000002 +2020-02-16,13.1,13.1,13.1,13.1,361790.0,-0.38,ENBD,13.15,0.0,13.169999999999998,13.330000000000002,3.620885043809945e-05,"2,734.74",3.6728,207.07246400000002 +2020-02-16,14.94,14.84,14.96,14.8,376860.0,0.95,FAB,14.8,-0.94,14.936000000000002,14.99,3.964336889030409e-05,"2,734.74",3.6728,207.07246400000002 +2020-02-17,7.64,7.64,7.66,7.62,1800000.0,0.66,ADCB,7.59,-0.39,7.672,7.725,4.244444444444444e-06,"2,749.28",3.6728,211.14927200000002 +2020-02-17,5.72,5.71,5.73,5.7,9980000.0,0.53,DIB,5.69,0.0,5.678,5.6739999999999995,5.731462925851703e-07,"2,749.28",3.6728,211.14927200000002 +2020-02-17,12.9,13.1,13.1,12.9,2670000.0,-1.53,ENBD,13.1,-0.38,13.09,13.26,4.831460674157304e-06,"2,749.28",3.6728,211.14927200000002 +2020-02-17,14.98,14.98,14.98,14.88,6160000.0,0.27,FAB,14.94,0.95,14.931999999999999,14.982,2.431818181818182e-06,"2,749.28",3.6728,211.14927200000002 +2020-02-18,7.64,7.59,7.74,7.58,1530000.0,0.0,ADCB,7.64,0.66,7.644,7.720000000000001,4.993464052287581e-06,"2,749.24",3.6728,211.222728 +2020-02-18,5.75,5.74,5.75,5.71,3720000.0,0.52,DIB,5.72,0.53,5.7,5.683,1.5456989247311828e-06,"2,749.24",3.6728,211.222728 +2020-02-18,12.8,12.9,12.9,12.7,1250000.0,-0.78,ENBD,12.9,-1.53,13.020000000000001,13.190000000000001,1.024e-05,"2,749.24",3.6728,211.222728 +2020-02-18,14.78,14.9,14.96,14.78,1740000.0,-1.34,FAB,14.98,0.27,14.888,14.943999999999999,8.494252873563218e-06,"2,749.24",3.6728,211.222728 +2020-02-19,7.7,7.6,7.7,7.59,1140000.0,0.79,ADCB,7.64,0.0,7.638,7.708,6.754385964912281e-06,"2,728.05",3.6728,215.666816 +2020-02-19,5.7,5.74,5.75,5.7,2770000.0,-0.87,DIB,5.75,0.52,5.71,5.684,2.0577617328519857e-06,"2,728.05",3.6728,215.666816 +2020-02-19,12.75,12.85,12.85,12.7,1130000.0,-0.39,ENBD,12.8,-0.78,12.940000000000001,13.11,1.1283185840707964e-05,"2,728.05",3.6728,215.666816 +2020-02-19,14.8,14.82,14.82,14.76,1520000.0,0.14,FAB,14.78,-1.34,14.86,14.924000000000001,9.736842105263159e-06,"2,728.05",3.6728,215.666816 +2020-02-20,7.58,7.61,7.69,7.58,1470000.0,-1.56,ADCB,7.7,0.79,7.63,7.689,5.156462585034013e-06,"2,737.51",3.6728,215.96063999999998 +2020-02-20,5.67,5.73,5.73,5.67,5730000.0,-0.53,DIB,5.7,-0.87,5.706,5.683,9.895287958115183e-07,"2,737.51",3.6728,215.96063999999998 +2020-02-20,12.95,12.7,12.95,12.7,3340000.0,1.57,ENBD,12.75,-0.39,12.9,13.065000000000001,3.877245508982036e-06,"2,737.51",3.6728,215.96063999999998 +2020-02-20,14.62,14.8,14.8,14.62,3890000.0,-1.22,FAB,14.8,0.14,14.824000000000002,14.886000000000001,3.7583547557840613e-06,"2,737.51",3.6728,215.96063999999998 +2020-02-23,7.6,7.62,7.62,7.59,578410.0,0.26,ADCB,7.58,-1.56,7.632,7.670999999999999,1.313946854307498e-05,"2,717.80",3.6728,215.96063999999998 +2020-02-23,5.68,5.7,5.7,5.65,2570000.0,0.18,DIB,5.67,-0.53,5.704,5.688000000000001,2.2101167315175096e-06,"2,717.80",3.6728,215.96063999999998 +2020-02-23,12.65,12.95,12.95,12.65,945210.0,-2.32,ENBD,12.95,1.57,12.810000000000002,12.99,1.3383269326393077e-05,"2,717.80",3.6728,215.96063999999998 +2020-02-23,14.76,14.8,14.8,14.68,972430.0,0.96,FAB,14.62,-1.22,14.788,14.862,1.5178470429748156e-05,"2,717.80",3.6728,215.96063999999998 +2020-02-24,7.54,7.58,7.6,7.54,1600000.0,-0.79,ADCB,7.6,0.26,7.612,7.642,4.7125e-06,"2,696.23",3.6728,204.83205600000002 +2020-02-24,5.65,5.67,5.68,5.65,11160000.0,-0.53,DIB,5.68,0.18,5.6899999999999995,5.683999999999999,5.062724014336917e-07,"2,696.23",3.6728,204.83205600000002 +2020-02-24,12.9,12.75,13.1,12.75,5050000.0,1.98,ENBD,12.65,-2.32,12.809999999999999,12.95,2.5544554455445544e-06,"2,696.23",3.6728,204.83205600000002 +2020-02-24,14.1,14.7,14.72,14.1,5200000.0,-4.47,FAB,14.76,0.96,14.612,14.772,2.7115384615384617e-06,"2,696.23",3.6728,204.83205600000002 +2020-02-25,7.58,7.54,7.62,7.53,2490000.0,0.53,ADCB,7.54,-0.79,7.6,7.622,3.0441767068273094e-06,"2,673.03",3.6728,199.286128 +2020-02-25,5.6,5.65,5.65,5.53,8330000.0,-0.88,DIB,5.65,-0.53,5.66,5.680000000000001,6.722689075630252e-07,"2,673.03",3.6728,199.286128 +2020-02-25,13.05,13.0,13.1,12.95,5000000.0,1.16,ENBD,12.9,1.98,12.86,12.940000000000001,2.61e-06,"2,673.03",3.6728,199.286128 +2020-02-25,14.22,14.14,14.46,14.1,2180000.0,0.85,FAB,14.1,-4.47,14.5,14.693999999999999,6.522935779816514e-06,"2,673.03",3.6728,199.286128 +2020-02-26,7.36,7.53,7.57,7.29,4180000.0,-2.9,ADCB,7.58,0.53,7.532000000000001,7.584999999999999,1.7607655502392346e-06,"2,620.69",3.6728,193.96056800000002 +2020-02-26,5.48,5.57,5.57,5.47,11760000.0,-2.14,DIB,5.6,-0.88,5.6160000000000005,5.662999999999999,4.659863945578232e-07,"2,620.69",3.6728,193.96056800000002 +2020-02-26,12.8,13.0,13.0,12.8,5570000.0,-1.92,ENBD,13.05,1.16,12.870000000000001,12.905000000000001,2.2980251346499103e-06,"2,620.69",3.6728,193.96056800000002 +2020-02-26,14.14,14.1,14.38,14.1,6260000.0,-0.56,FAB,14.22,0.85,14.368,14.614,2.258785942492013e-06,"2,620.69",3.6728,193.96056800000002 +2020-02-27,7.13,7.34,7.39,7.13,4940000.0,-3.13,ADCB,7.36,-2.9,7.442,7.536,1.4433198380566802e-06,"2,590.00",3.6728,189.993944 +2020-02-27,5.4,5.48,5.48,5.38,7980000.0,-1.46,DIB,5.48,-2.14,5.561999999999999,5.634,6.766917293233083e-07,"2,590.00",3.6728,189.993944 +2020-02-27,12.55,12.8,12.9,12.4,2600000.0,-1.95,ENBD,12.8,-1.92,12.790000000000001,12.844999999999999,4.826923076923077e-06,"2,590.00",3.6728,189.993944 +2020-02-27,14.32,14.16,14.68,14.16,3760000.0,1.27,FAB,14.14,-0.56,14.308000000000002,14.565999999999999,3.8085106382978726e-06,"2,590.00",3.6728,189.993944 +2020-03-01,6.73,7.0,7.0,6.42,2240000.0,-5.61,ADCB,7.13,-3.13,7.268000000000001,7.45,3.004464285714286e-06,"2,473.82",3.6728,189.993944 +2020-03-01,5.26,5.37,5.37,5.24,14100000.0,-2.59,DIB,5.4,-1.46,5.478,5.591,3.730496453900709e-07,"2,473.82",3.6728,189.993944 +2020-03-01,11.7,11.95,11.95,11.3,6340000.0,-6.77,ENBD,12.55,-1.95,12.6,12.705,1.8454258675078863e-06,"2,473.82",3.6728,189.993944 +2020-03-01,13.76,14.0,14.0,13.6,2250000.0,-3.91,FAB,14.32,1.27,14.108,14.447999999999999,6.1155555555555555e-06,"2,473.82",3.6728,189.993944 +2020-03-02,6.66,6.85,7.0,6.66,4980000.0,-1.04,ADCB,6.73,-5.61,7.0920000000000005,7.351999999999999,1.3373493975903615e-06,"2,536.66",3.6728,190.0674 +2020-03-02,5.35,5.3,5.41,5.3,8220000.0,1.71,DIB,5.26,-2.59,5.418,5.554,6.508515815085158e-07,"2,536.66",3.6728,190.0674 +2020-03-02,12.0,11.9,12.15,11.75,3470000.0,2.56,ENBD,11.7,-6.77,12.42,12.614999999999998,3.45821325648415e-06,"2,536.66",3.6728,190.0674 +2020-03-02,14.0,13.78,14.16,13.78,3490000.0,1.74,FAB,13.76,-3.91,14.088,14.35,4.011461318051576e-06,"2,536.66",3.6728,190.0674 +2020-03-03,6.7,6.8,7.01,6.7,5930000.0,0.6,ADCB,6.66,-1.04,6.9159999999999995,7.258,1.1298482293423272e-06,"2,536.21",3.6728,190.140856 +2020-03-03,5.4,5.39,5.55,5.39,5200000.0,0.93,DIB,5.35,1.71,5.378,5.519,1.0384615384615386e-06,"2,536.21",3.6728,190.140856 +2020-03-03,12.1,12.05,12.25,11.95,1880000.0,0.83,ENBD,12.0,2.56,12.23,12.545,6.436170212765957e-06,"2,536.21",3.6728,190.140856 +2020-03-03,14.04,14.02,14.32,14.02,4060000.0,0.29,FAB,14.0,1.74,14.052000000000001,14.276000000000002,3.4581280788177336e-06,"2,536.21",3.6728,190.140856 +2020-03-04,6.51,6.66,6.68,6.46,4160000.0,-2.84,ADCB,6.7,0.6,6.746,7.139,1.5649038461538462e-06,"2,479.40",3.6728,188.231 +2020-03-04,5.31,5.36,5.37,5.31,9250000.0,-1.67,DIB,5.4,0.93,5.343999999999999,5.4799999999999995,5.74054054054054e-07,"2,479.40",3.6728,188.231 +2020-03-04,11.8,12.05,12.05,11.5,2030000.0,-2.48,ENBD,12.1,0.83,12.030000000000001,12.45,5.812807881773399e-06,"2,479.40",3.6728,188.231 +2020-03-04,13.34,13.4,13.4,13.24,2380000.0,-4.99,FAB,14.04,0.29,13.892000000000001,14.13,5.605042016806722e-06,"2,479.40",3.6728,188.231 +2020-03-05,6.5,6.55,6.57,6.3,5550000.0,-0.15,ADCB,6.51,-2.84,6.62,7.031000000000001,1.1711711711711712e-06,"2,460.54",3.6729,184.269393 +2020-03-05,5.31,5.37,5.39,5.24,7400000.0,0.0,DIB,5.31,-1.67,5.326,5.444,7.175675675675676e-07,"2,460.54",3.6729,184.269393 +2020-03-05,11.45,11.65,11.65,11.3,1420000.0,-2.97,ENBD,11.8,-2.48,11.809999999999999,12.3,8.063380281690141e-06,"2,460.54",3.6729,184.269393 +2020-03-05,13.12,13.26,13.32,13.0,3130000.0,-1.65,FAB,13.34,-4.99,13.652000000000001,13.979999999999999,4.191693290734824e-06,"2,460.54",3.6729,184.269393 +2020-03-08,5.96,6.16,6.16,5.9,2740000.0,-8.31,ADCB,6.5,-0.15,6.465999999999999,6.867,2.175182481751825e-06,"2,266.93",3.6729,184.269393 +2020-03-08,4.9,5.2,5.2,4.79,20630000.0,-7.72,DIB,5.31,0.0,5.254,5.366,2.3751817741153663e-07,"2,266.93",3.6729,184.269393 +2020-03-08,10.35,11.1,11.1,10.35,2890000.0,-9.61,ENBD,11.45,-2.97,11.540000000000001,12.07,3.5813148788927336e-06,"2,266.93",3.6729,184.269393 +2020-03-08,12.24,12.04,12.44,11.84,3770000.0,-6.71,FAB,13.12,-1.65,13.347999999999999,13.728,3.2466843501326263e-06,"2,266.93",3.6729,184.269393 +2020-03-09,5.37,5.37,5.44,5.37,9400000.0,-9.9,ADCB,5.96,-8.31,6.208,6.65,5.712765957446808e-07,"2,078.92",3.6727,128.91177 +2020-03-09,4.44,4.41,4.49,4.41,30860000.0,-9.39,DIB,4.9,-7.72,5.072,5.245,1.438755670771225e-07,"2,078.92",3.6727,128.91177 +2020-03-09,9.32,9.32,9.32,9.32,2900000.0,-9.95,ENBD,10.35,-9.61,11.004000000000001,11.712,3.213793103448276e-06,"2,078.92",3.6727,128.91177 +2020-03-09,11.2,11.02,11.24,11.02,6690000.0,-8.5,FAB,12.24,-6.71,12.788,13.437999999999999,1.6741405082212257e-06,"2,078.92",3.6727,128.91177 +2020-03-10,5.8,5.86,5.97,5.62,7330000.0,8.01,ADCB,5.37,-9.9,6.0280000000000005,6.4719999999999995,7.912687585266029e-07,"2,231.09",3.6728,139.89695200000003 +2020-03-10,4.9,4.52,4.91,4.52,15500000.0,10.36,DIB,4.44,-9.39,4.9719999999999995,5.175,3.161290322580645e-07,"2,231.09",3.6728,139.89695200000003 +2020-03-10,9.62,8.47,9.74,8.47,12520000.0,3.22,ENBD,9.32,-9.95,10.508,11.369,7.683706070287539e-07,"2,231.09",3.6728,139.89695200000003 +2020-03-10,12.0,11.68,12.28,11.68,6330000.0,7.14,FAB,11.2,-8.5,12.38,13.216,1.895734597156398e-06,"2,231.09",3.6728,139.89695200000003 +2020-03-11,5.5,5.9,5.9,5.5,14430000.0,-5.17,ADCB,5.8,8.01,5.8260000000000005,6.286,3.8115038115038117e-07,"2,207.95",3.6729,136.742067 +2020-03-11,4.87,4.94,4.95,4.86,8140000.0,-0.61,DIB,4.9,10.36,4.884,5.114,5.982800982800983e-07,"2,207.95",3.6729,136.742067 +2020-03-11,9.7,10.35,10.5,9.6,5430000.0,0.83,ENBD,9.62,3.22,10.088,11.059000000000001,1.7863720073664823e-06,"2,207.95",3.6729,136.742067 +2020-03-11,11.86,12.0,12.1,11.84,3250000.0,-1.17,FAB,12.0,7.14,12.084,12.988,3.649230769230769e-06,"2,207.95",3.6729,136.742067 +2020-03-12,5.0,5.11,5.18,5.0,6710000.0,-9.09,ADCB,5.5,-5.17,5.526000000000001,6.0729999999999995,7.451564828614009e-07,"2,032.12",3.6728,129.28256000000002 +2020-03-12,4.47,4.41,4.58,4.39,36660000.0,-8.21,DIB,4.87,-0.61,4.716,5.020999999999999,1.2193126022913258e-07,"2,032.12",3.6728,129.28256000000002 +2020-03-12,8.73,8.73,8.93,8.73,5290000.0,-10.0,ENBD,9.7,0.83,9.544,10.677,1.6502835538752364e-06,"2,032.12",3.6728,129.28256000000002 +2020-03-12,10.9,10.7,11.16,10.7,3350000.0,-8.09,FAB,11.86,-1.17,11.64,12.645999999999999,3.253731343283582e-06,"2,032.12",3.6728,129.28256000000002 +2020-03-15,4.81,5.16,5.29,4.77,3930000.0,-3.8,ADCB,5.0,-9.09,5.296,5.881,1.2239185750636132e-06,"1,963.26",3.6728,129.28256000000002 +2020-03-15,4.47,4.6,4.63,4.34,14250000.0,0.0,DIB,4.47,-8.21,4.63,4.942,3.136842105263158e-07,"1,963.26",3.6728,129.28256000000002 +2020-03-15,7.86,8.89,8.9,7.86,7450000.0,-9.97,ENBD,8.73,-10.0,9.046,10.293000000000001,1.05503355704698e-06,"1,963.26",3.6728,129.28256000000002 +2020-03-15,10.5,11.0,11.0,10.0,4960000.0,-3.67,FAB,10.9,-8.09,11.292,12.319999999999999,2.1169354838709676e-06,"1,963.26",3.6728,129.28256000000002 +2020-03-16,4.5,4.7,4.88,4.45,5630000.0,-6.44,ADCB,4.81,-3.8,5.122,5.665,7.992895204262878e-07,"1,842.60",3.6728,116.39103200000001 +2020-03-16,4.09,4.41,4.41,4.07,25360000.0,-8.5,DIB,4.47,0.0,4.5600000000000005,4.816,1.612776025236593e-07,"1,842.60",3.6728,116.39103200000001 +2020-03-16,7.59,7.12,7.81,7.12,8500000.0,-3.44,ENBD,7.86,-9.97,8.7,9.852,8.929411764705882e-07,"1,842.60",3.6728,116.39103200000001 +2020-03-16,9.45,9.5,10.02,9.45,7910000.0,-10.0,FAB,10.5,-3.67,10.942,11.864999999999998,1.1946902654867256e-06,"1,842.60",3.6728,116.39103200000001 +2020-03-17,4.33,4.52,4.6,4.33,8950000.0,-3.78,ADCB,4.5,-6.44,4.828,5.428,4.837988826815642e-07,"1,750.77",3.6728,111.689848 +2020-03-17,4.06,4.09,4.24,3.92,18960000.0,-0.73,DIB,4.09,-8.5,4.392,4.682,2.141350210970464e-07,"1,750.77",3.6728,111.689848 +2020-03-17,7.18,7.25,7.69,6.89,6390000.0,-5.4,ENBD,7.59,-3.44,8.212,9.36,1.1236306729264476e-06,"1,750.77",3.6728,111.689848 +2020-03-17,8.51,9.0,9.19,8.51,11590000.0,-9.95,FAB,9.45,-10.0,10.244,11.312000000000001,7.342536669542709e-07,"1,750.77",3.6728,111.689848 +2020-03-18,4.44,4.4,4.59,4.35,5720000.0,2.54,ADCB,4.33,-3.78,4.6160000000000005,5.220999999999999,7.762237762237763e-07,"1,768.83",3.6728,98.027032 +2020-03-18,4.12,4.1,4.2,4.06,7840000.0,1.48,DIB,4.06,-0.73,4.241999999999999,4.563000000000001,5.255102040816326e-07,"1,768.83",3.6728,98.027032 +2020-03-18,7.33,7.4,7.6,7.11,7450000.0,2.09,ENBD,7.18,-5.4,7.7379999999999995,8.913,9.838926174496644e-07,"1,768.83",3.6728,98.027032 +2020-03-18,8.17,8.89,8.89,8.09,13980000.0,-4.0,FAB,8.51,-9.95,9.505999999999998,10.795,5.844062947067239e-07,"1,768.83",3.6728,98.027032 +2020-03-19,5.08,4.39,5.1,4.33,6490000.0,14.41,ADCB,4.44,2.54,4.632,5.079,7.827426810477658e-07,"1,819.24",3.6727,111.28281 +2020-03-19,4.12,4.1,4.25,4.02,17320000.0,0.0,DIB,4.12,1.48,4.172,4.444,2.3787528868360277e-07,"1,819.24",3.6727,111.28281 +2020-03-19,7.37,6.97,7.37,6.97,6440000.0,0.55,ENBD,7.33,2.09,7.465999999999999,8.504999999999999,1.1444099378881987e-06,"1,819.24",3.6727,111.28281 +2020-03-19,9.39,7.9,9.39,7.78,11270000.0,14.93,FAB,8.17,-4.0,9.203999999999999,10.422,8.331854480922804e-07,"1,819.24",3.6727,111.28281 +2020-03-22,4.85,4.87,4.95,4.83,2290000.0,-4.53,ADCB,5.08,14.41,4.64,4.967999999999999,2.1179039301310044e-06,"1,781.82",3.6727,111.28281 +2020-03-22,4.12,4.1,4.2,4.08,10450000.0,0.0,DIB,4.12,0.0,4.102,4.3660000000000005,3.942583732057416e-07,"1,781.82",3.6727,111.28281 +2020-03-22,7.06,7.3,7.3,7.01,1850000.0,-4.21,ENBD,7.37,0.55,7.306,8.176,3.816216216216216e-06,"1,781.82",3.6727,111.28281 +2020-03-22,8.98,9.08,9.32,8.95,2870000.0,-4.37,FAB,9.39,14.93,8.9,10.096,3.1289198606271778e-06,"1,781.82",3.6727,111.28281 +2020-03-23,4.61,4.64,4.75,4.61,4150000.0,-4.95,ADCB,4.85,-4.53,4.662,4.892,1.110843373493976e-06,"1,714.43",3.6728,107.576312 +2020-03-23,3.99,4.12,4.12,3.95,26120000.0,-3.16,DIB,4.12,0.0,4.082,4.321,1.5275650842266463e-07,"1,714.43",3.6728,107.576312 +2020-03-23,6.71,6.99,6.99,6.71,2010000.0,-4.96,ENBD,7.06,-4.21,7.13,7.914999999999999,3.338308457711443e-06,"1,714.43",3.6728,107.576312 +2020-03-23,8.7,8.75,8.95,8.55,5360000.0,-3.12,FAB,8.98,-4.37,8.75,9.846,1.6231343283582087e-06,"1,714.43",3.6728,107.576312 +2020-03-24,4.92,4.65,5.1,4.57,7260000.0,6.72,ADCB,4.61,-4.95,4.78,4.804,6.776859504132232e-07,"1,713.02",3.6728,109.229072 +2020-03-24,3.8,3.8,3.8,3.8,4470000.0,-4.76,DIB,3.99,-3.16,4.03,4.211,8.501118568232662e-07,"1,713.02",3.6728,109.229072 +2020-03-24,6.82,6.9,6.9,6.6,3710000.0,1.64,ENBD,6.71,-4.96,7.058,7.635000000000001,1.8382749326145554e-06,"1,713.02",3.6728,109.229072 +2020-03-24,9.53,8.8,9.85,8.8,5560000.0,9.54,FAB,8.7,-3.12,8.953999999999999,9.599,1.714028776978417e-06,"1,713.02",3.6728,109.229072 +2020-03-25,5.65,5.2,5.65,5.1,6220000.0,14.84,ADCB,4.92,6.72,5.022,4.819000000000001,9.083601286173634e-07,"1,823.01",3.6726,110.141274 +2020-03-25,3.92,3.75,3.95,3.75,16080000.0,3.16,DIB,3.8,-4.76,3.9900000000000007,4.1160000000000005,2.4378109452736316e-07,"1,823.01",3.6726,110.141274 +2020-03-25,7.38,7.19,7.5,7.1,7250000.0,8.21,ENBD,6.82,1.64,7.068,7.4030000000000005,1.0179310344827585e-06,"1,823.01",3.6726,110.141274 +2020-03-25,10.3,10.02,10.44,9.66,5780000.0,8.08,FAB,9.53,9.54,9.38,9.443,1.782006920415225e-06,"1,823.01",3.6726,110.141274 +2020-03-26,5.37,5.37,5.37,5.37,1740000.0,-4.96,ADCB,5.65,14.84,5.08,4.856,3.086206896551724e-06,"1,809.12",3.6728,105.22572 +2020-03-26,3.8,3.92,3.92,3.8,8490000.0,-3.06,DIB,3.92,3.16,3.9259999999999997,4.0489999999999995,4.47585394581861e-07,"1,809.12",3.6728,105.22572 +2020-03-26,7.4,7.2,7.4,7.19,807890.0,0.27,ENBD,7.38,8.21,7.074000000000001,7.2700000000000005,9.159662825384644e-06,"1,809.12",3.6728,105.22572 +2020-03-26,9.79,10.3,10.3,9.79,2550000.0,-4.95,FAB,10.3,8.08,9.459999999999999,9.332,3.83921568627451e-06,"1,809.12",3.6728,105.22572 +2020-03-29,5.11,5.15,5.15,5.11,2500000.0,-4.84,ADCB,5.37,-4.96,5.132,4.886,2.0440000000000003e-06,"1,832.28",3.6728,105.22572 +2020-03-29,3.79,3.7,3.83,3.7,5870000.0,-0.26,DIB,3.8,-3.06,3.8599999999999994,3.9809999999999994,6.45655877342419e-07,"1,832.28",3.6728,105.22572 +2020-03-29,7.4,7.2,7.4,7.1,310870.0,0.0,ENBD,7.4,0.27,7.142,7.223999999999999,2.3804162511660824e-05,"1,832.28",3.6728,105.22572 +2020-03-29,10.4,9.4,10.4,9.4,1340000.0,6.23,FAB,9.79,-4.95,9.744,9.322,7.761194029850747e-06,"1,832.28",3.6728,105.22572 +2020-03-30,4.87,5.11,5.11,4.86,7830000.0,-4.7,ADCB,5.11,-4.84,5.184,4.923,6.219667943805875e-07,"1,789.60",3.6728,97.03537600000001 +2020-03-30,3.64,3.79,3.79,3.64,8230000.0,-3.96,DIB,3.79,-0.26,3.79,3.936,4.422843256379101e-07,"1,789.60",3.6728,97.03537600000001 +2020-03-30,7.23,7.32,7.38,7.15,699490.0,-2.3,ENBD,7.4,0.0,7.2459999999999996,7.188,1.0336102017183948e-05,"1,789.60",3.6728,97.03537600000001 +2020-03-30,9.88,10.4,10.4,9.88,4470000.0,-5.0,FAB,10.4,6.23,9.98,9.365,2.2102908277404924e-06,"1,789.60",3.6728,97.03537600000001 +2020-03-31,4.63,4.87,4.95,4.63,9820000.0,-4.93,ADCB,4.87,-4.7,5.1259999999999994,4.953,4.7148676171079426e-07,"1,771.31",3.6728,96.77828000000001 +2020-03-31,3.6,3.66,3.69,3.57,10640000.0,-1.1,DIB,3.64,-3.96,3.75,3.8899999999999997,3.3834586466165416e-07,"1,771.31",3.6728,96.77828000000001 +2020-03-31,7.23,7.25,7.46,7.2,2390000.0,0.0,ENBD,7.23,-2.3,7.328,7.1930000000000005,3.0251046025104606e-06,"1,771.31",3.6728,96.77828000000001 +2020-03-31,9.65,9.7,9.88,9.52,4460000.0,-2.33,FAB,9.88,-5.0,10.004000000000001,9.479,2.163677130044843e-06,"1,771.31",3.6728,96.77828000000001 +2020-04-01,4.4,4.4,4.42,4.4,4450000.0,-4.97,ADCB,4.63,-4.93,4.876,4.949,9.887640449438202e-07,"1,720.75",3.6728,102.985312 +2020-04-01,3.42,3.6,3.6,3.42,11270000.0,-5.0,DIB,3.6,-1.1,3.65,3.8200000000000003,3.0346051464063887e-07,"1,720.75",3.6728,102.985312 +2020-04-01,6.9,7.23,7.23,6.87,4030000.0,-4.56,ENBD,7.23,0.0,7.232000000000001,7.15,1.7121588089330025e-06,"1,720.75",3.6728,102.985312 +2020-04-01,9.75,9.6,9.87,9.4,2030000.0,1.04,FAB,9.65,-2.33,9.894,9.636999999999999,4.802955665024631e-06,"1,720.75",3.6728,102.985312 +2020-04-02,4.18,4.18,4.18,4.18,3390000.0,-5.0,ADCB,4.4,-4.97,4.638,4.859,1.2330383480825957e-06,"1,722.87",3.673,117.9033 +2020-04-02,3.35,3.36,3.37,3.26,19010000.0,-2.05,DIB,3.42,-5.0,3.56,3.743,1.7622304050499738e-07,"1,722.87",3.673,117.9033 +2020-04-02,6.9,6.85,6.91,6.8,3080000.0,0.0,ENBD,6.9,-4.56,7.132000000000001,7.103,2.2402597402597406e-06,"1,722.87",3.673,117.9033 +2020-04-02,9.99,9.71,9.99,9.46,3210000.0,2.46,FAB,9.75,1.04,9.934000000000001,9.697,3.1121495327102802e-06,"1,722.87",3.673,117.9033 +2020-04-05,4.02,4.0,4.39,3.99,7070000.0,-3.83,ADCB,4.18,-5.0,4.42,4.776,5.685997171145685e-07,"1,682.08",3.673,117.9033 +2020-04-05,3.19,3.19,3.28,3.19,16430000.0,-4.78,DIB,3.35,-2.05,3.44,3.65,1.9415702982349362e-07,"1,682.08",3.673,117.9033 +2020-04-05,6.56,6.81,6.81,6.56,1890000.0,-4.93,ENBD,6.9,0.0,6.964,7.053,3.4708994708994707e-06,"1,682.08",3.673,117.9033 +2020-04-05,9.66,10.0,10.08,9.5,808150.0,-3.3,FAB,9.99,2.46,9.786,9.765,1.1953226504980512e-05,"1,682.08",3.673,117.9033 +2020-04-06,3.82,4.05,4.08,3.82,10170000.0,-4.98,ADCB,4.02,-3.83,4.21,4.697,3.7561455260570305e-07,"1,691.66",3.6728,128.143992 +2020-04-06,3.04,3.04,3.23,3.04,34900000.0,-4.7,DIB,3.19,-4.78,3.3200000000000003,3.5549999999999997,8.710601719197707e-08,"1,691.66",3.6728,128.143992 +2020-04-06,6.56,6.33,6.8,6.33,4070000.0,0.0,ENBD,6.56,-4.93,6.83,7.038000000000001,1.6117936117936116e-06,"1,691.66",3.6728,128.143992 +2020-04-06,10.0,9.76,10.0,9.6,2460000.0,3.52,FAB,9.66,-3.3,9.809999999999999,9.895,4.065040650406504e-06,"1,691.66",3.6728,128.143992 +2020-04-07,4.05,3.99,4.15,3.87,8020000.0,6.02,ADCB,3.82,-4.98,4.093999999999999,4.61,5.049875311720698e-07,"1,785.45",3.6728,126.67487200000001 +2020-04-07,3.14,3.1,3.19,3.1,20410000.0,3.29,DIB,3.04,-4.7,3.228,3.489,1.5384615384615385e-07,"1,785.45",3.6728,126.67487200000001 +2020-04-07,7.53,6.72,7.54,6.72,2150000.0,14.79,ENBD,6.56,0.0,6.890000000000001,7.109,3.502325581395349e-06,"1,785.45",3.6728,126.67487200000001 +2020-04-07,11.2,10.2,11.32,10.2,2810000.0,12.0,FAB,10.0,3.52,10.12,10.062000000000001,3.98576512455516e-06,"1,785.45",3.6728,126.67487200000001 +2020-04-08,3.99,4.05,4.14,3.85,7080000.0,-1.48,ADCB,4.05,6.02,4.012,4.444,5.635593220338983e-07,"1,767.03",3.6728,128.988736 +2020-04-08,3.08,3.14,3.15,3.04,12370000.0,-1.91,DIB,3.14,3.29,3.16,3.405,2.489894907033145e-07,"1,767.03",3.6728,128.988736 +2020-04-08,7.8,7.6,8.0,7.6,2660000.0,3.59,ENBD,7.53,14.79,7.07,7.151000000000001,2.932330827067669e-06,"1,767.03",3.6728,128.988736 +2020-04-08,10.88,11.2,11.2,10.74,2380000.0,-2.86,FAB,11.2,12.0,10.346,10.120000000000001,4.571428571428572e-06,"1,767.03",3.6728,128.988736 +2020-04-09,4.11,4.02,4.22,4.02,4090000.0,3.01,ADCB,3.99,-1.48,3.9979999999999998,4.318,1.0048899755501223e-06,"1,830.02",3.6728,125.536304 +2020-04-09,3.19,3.11,3.23,3.11,17980000.0,3.57,DIB,3.08,-1.91,3.128,3.344,1.7741935483870968e-07,"1,830.02",3.6728,125.536304 +2020-04-09,8.4,8.0,8.43,7.95,4680000.0,7.69,ENBD,7.8,3.59,7.369999999999999,7.2509999999999994,1.794871794871795e-06,"1,830.02",3.6728,125.536304 +2020-04-09,12.1,11.36,12.1,11.2,2470000.0,11.21,FAB,10.88,-2.86,10.767999999999999,10.350999999999999,4.898785425101214e-06,"1,830.02",3.6728,125.536304 +2020-04-12,4.49,4.11,4.49,4.11,5330000.0,9.25,ADCB,4.11,3.01,4.0920000000000005,4.256,8.424015009380864e-07,"1,906.14",3.6728,125.536304 +2020-04-12,3.35,3.3,3.36,3.26,19830000.0,5.02,DIB,3.19,3.57,3.1599999999999997,3.3,1.6893595562279375e-07,"1,906.14",3.6728,125.536304 +2020-04-12,8.8,8.55,9.02,8.55,4450000.0,4.76,ENBD,8.4,7.69,7.8180000000000005,7.391,1.9775280898876404e-06,"1,906.14",3.6728,125.536304 +2020-04-12,12.5,12.3,13.2,12.3,1330000.0,3.31,FAB,12.1,11.21,11.336,10.561000000000002,9.398496240601503e-06,"1,906.14",3.6728,125.536304 +2020-04-13,4.61,4.55,4.84,4.55,4370000.0,2.67,ADCB,4.49,9.25,4.25,4.2299999999999995,1.0549199084668192e-06,"1,885.30",3.6728,128.217448 +2020-04-13,3.34,3.37,3.45,3.33,15490000.0,-0.3,DIB,3.35,5.02,3.22,3.2700000000000005,2.156229825693996e-07,"1,885.30",3.6728,128.217448 +2020-04-13,8.5,8.9,8.95,8.47,4800000.0,-3.41,ENBD,8.8,4.76,8.206,7.518000000000001,1.7708333333333332e-06,"1,885.30",3.6728,128.217448 +2020-04-13,11.94,12.4,12.68,11.88,1250000.0,-4.48,FAB,12.5,3.31,11.724,10.767,9.552e-06,"1,885.30",3.6728,128.217448 +2020-04-14,4.62,4.7,4.75,4.46,2940000.0,0.22,ADCB,4.61,2.67,4.364000000000001,4.229,1.5714285714285714e-06,"1,939.72",3.6728,123.295896 +2020-04-14,3.46,3.37,3.46,3.34,10700000.0,3.59,DIB,3.34,-0.3,3.284,3.2560000000000002,3.233644859813084e-07,"1,939.72",3.6728,123.295896 +2020-04-14,8.8,8.35,8.93,8.35,3770000.0,3.53,ENBD,8.5,-3.41,8.459999999999999,7.675,2.3342175066313e-06,"1,939.72",3.6728,123.295896 +2020-04-14,11.94,12.0,12.44,11.54,3420000.0,0.0,FAB,11.94,-4.48,11.872,10.996,3.4912280701754384e-06,"1,939.72",3.6728,123.295896 +2020-04-15,4.51,4.7,4.7,4.51,2500000.0,-2.38,ADCB,4.62,0.22,4.468,4.24,1.804e-06,"1,896.91",3.6728,115.47283200000001 +2020-04-15,3.44,3.46,3.46,3.37,8490000.0,-0.58,DIB,3.46,3.59,3.3560000000000003,3.258,4.0518256772673735e-07,"1,896.91",3.6728,115.47283200000001 +2020-04-15,8.39,8.8,8.8,8.37,2920000.0,-4.66,ENBD,8.8,3.53,8.578,7.824000000000001,2.873287671232877e-06,"1,896.91",3.6728,115.47283200000001 +2020-04-15,11.7,12.4,12.4,11.64,2700000.0,-2.01,FAB,11.94,0.0,12.036,11.190999999999999,4.333333333333333e-06,"1,896.91",3.6728,115.47283200000001 +2020-04-16,4.31,4.5,4.5,4.3,5890000.0,-4.43,ADCB,4.51,-2.38,4.508,4.253,7.31748726655348e-07,"1,859.79",3.6728,115.87684 +2020-04-16,3.39,3.42,3.42,3.34,8350000.0,-1.45,DIB,3.44,-0.58,3.396,3.2619999999999996,4.059880239520958e-07,"1,859.79",3.6728,115.87684 +2020-04-16,8.05,8.37,8.37,7.98,1980000.0,-4.05,ENBD,8.39,-4.66,8.508000000000001,7.939,4.065656565656566e-06,"1,859.79",3.6728,115.87684 +2020-04-16,11.14,11.7,11.7,11.12,4550000.0,-4.79,FAB,11.7,-2.01,11.844,11.306000000000001,2.4483516483516483e-06,"1,859.79",3.6728,115.87684 +2020-04-19,4.36,4.39,4.48,4.3,1990000.0,1.16,ADCB,4.31,-4.43,4.482,4.287,2.1909547738693468e-06,"1,914.59",3.6728,115.87684 +2020-04-19,3.47,3.49,3.51,3.44,10770000.0,2.36,DIB,3.39,-1.45,3.4200000000000004,3.29,3.221912720519963e-07,"1,914.59",3.6728,115.87684 +2020-04-19,8.35,8.33,8.53,8.15,1400000.0,3.73,ENBD,8.05,-4.05,8.418000000000001,8.117999999999999,5.964285714285714e-06,"1,914.59",3.6728,115.87684 +2020-04-19,11.58,11.46,11.7,11.22,708360.0,3.95,FAB,11.14,-4.79,11.66,11.498000000000001,1.6347619854311367e-05,"1,914.59",3.6728,115.87684 +2020-04-20,4.2,4.37,4.37,4.2,5260000.0,-3.67,ADCB,4.36,1.16,4.4,4.325,7.984790874524716e-07,"1,887.54",3.6728,107.282488 +2020-04-20,3.43,3.46,3.46,3.39,9930000.0,-1.15,DIB,3.47,2.36,3.438,3.3289999999999997,3.4541792547834843e-07,"1,887.54",3.6728,107.282488 +2020-04-20,8.3,8.39,8.39,8.08,3760000.0,-0.6,ENBD,8.35,3.73,8.378000000000002,8.292,2.2074468085106387e-06,"1,887.54",3.6728,107.282488 +2020-04-20,11.04,11.58,11.58,11.02,2290000.0,-4.66,FAB,11.58,3.95,11.48,11.602,4.820960698689956e-06,"1,887.54",3.6728,107.282488 +2020-04-21,4.15,4.2,4.2,4.1,5780000.0,-1.19,ADCB,4.2,-3.67,4.306,4.335,7.179930795847752e-07,"1,825.63",3.6728,84.915136 +2020-04-21,3.29,3.36,3.36,3.29,15120000.0,-4.08,DIB,3.43,-1.15,3.404,3.344,2.175925925925926e-07,"1,825.63",3.6728,84.915136 +2020-04-21,7.9,8.1,8.23,7.89,2040000.0,-4.82,ENBD,8.3,-0.6,8.198,8.329,3.872549019607843e-06,"1,825.63",3.6728,84.915136 +2020-04-21,10.5,10.54,10.72,10.5,2150000.0,-4.89,FAB,11.04,-4.66,11.191999999999998,11.532,4.883720930232558e-06,"1,825.63",3.6728,84.915136 +2020-04-22,4.23,4.15,4.25,4.05,7190000.0,1.93,ADCB,4.15,-1.19,4.25,4.359,5.88317107093185e-07,"1,862.28",3.673,88.37237999999999 +2020-04-22,3.32,3.26,3.33,3.2,9100000.0,0.91,DIB,3.29,-4.08,3.38,3.368,3.648351648351648e-07,"1,862.28",3.673,88.37237999999999 +2020-04-22,8.02,7.88,8.02,7.8,2000000.0,1.52,ENBD,7.9,-4.82,8.124,8.350999999999999,4.01e-06,"1,862.28",3.673,88.37237999999999 +2020-04-22,10.9,10.4,11.0,9.99,4120000.0,3.81,FAB,10.5,-4.89,11.032,11.534,2.645631067961165e-06,"1,862.28",3.673,88.37237999999999 +2020-04-23,4.42,4.3,4.43,4.3,5540000.0,4.49,ADCB,4.23,1.93,4.272,4.390000000000001,7.978339350180506e-07,"1,891.06",3.6728,91.048712 +2020-04-23,3.36,3.39,3.39,3.34,7520000.0,1.2,DIB,3.32,0.91,3.374,3.3850000000000002,4.4680851063829783e-07,"1,891.06",3.6728,91.048712 +2020-04-23,8.1,8.2,8.25,8.0,1800000.0,1.0,ENBD,8.02,1.52,8.134,8.321000000000002,4.5e-06,"1,891.06",3.6728,91.048712 +2020-04-23,11.2,10.94,11.48,10.94,3080000.0,2.75,FAB,10.9,3.81,11.044,11.443999999999999,3.636363636363636e-06,"1,891.06",3.6728,91.048712 +2020-04-26,4.58,4.4,4.58,4.4,2990000.0,3.62,ADCB,4.42,4.49,4.316,4.399,1.5317725752508361e-06,"1,956.68",3.6728,91.048712 +2020-04-26,3.51,3.39,3.51,3.36,9930000.0,4.46,DIB,3.36,1.2,3.382,3.401,3.534743202416918e-07,"1,956.68",3.6728,91.048712 +2020-04-26,8.24,8.3,8.3,8.18,1990000.0,1.73,ENBD,8.1,1.0,8.112,8.264999999999999,4.14070351758794e-06,"1,956.68",3.6728,91.048712 +2020-04-26,11.6,11.4,11.68,11.1,1160000.0,3.57,FAB,11.2,2.75,11.048,11.354000000000001,9.999999999999999e-06,"1,956.68",3.6728,91.048712 +2020-04-27,4.59,4.57,4.63,4.55,5820000.0,0.22,ADCB,4.58,3.62,4.394,4.397,7.88659793814433e-07,"1,986.09",3.673,84.73611 +2020-04-27,3.6,3.52,3.6,3.48,12160000.0,2.56,DIB,3.51,4.46,3.4159999999999995,3.4269999999999996,2.9605263157894736e-07,"1,986.09",3.673,84.73611 +2020-04-27,8.25,8.35,8.35,8.17,2330000.0,0.12,ENBD,8.24,1.73,8.102,8.24,3.5407725321888413e-06,"1,986.09",3.673,84.73611 +2020-04-27,11.2,11.66,11.74,11.2,1570000.0,-3.45,FAB,11.6,3.57,11.08,11.28,7.133757961783439e-06,"1,986.09",3.673,84.73611 +2020-04-28,4.48,4.55,4.56,4.46,7450000.0,-2.4,ADCB,4.59,0.22,4.460000000000001,4.383000000000001,6.013422818791947e-07,"1,997.67",3.6728,83.519472 +2020-04-28,3.62,3.51,3.65,3.51,10860000.0,0.56,DIB,3.6,2.56,3.482,3.443,3.3333333333333335e-07,"1,997.67",3.6728,83.519472 +2020-04-28,8.17,8.3,8.3,8.17,3620000.0,-0.97,ENBD,8.25,0.12,8.156,8.177,2.2569060773480664e-06,"1,997.67",3.6728,83.519472 +2020-04-28,11.38,11.0,11.38,10.8,2530000.0,1.61,FAB,11.2,-3.45,11.256,11.224,4.4980237154150204e-06,"1,997.67",3.6728,83.519472 +2020-04-29,4.46,4.5,4.52,4.45,4570000.0,-0.45,ADCB,4.48,-2.4,4.505999999999999,4.378,9.75929978118162e-07,"2,004.09",3.673,88.99679 +2020-04-29,3.59,3.6,3.63,3.57,5680000.0,-0.83,DIB,3.62,0.56,3.536,3.4579999999999997,6.320422535211268e-07,"2,004.09",3.673,88.99679 +2020-04-29,8.2,8.32,8.33,8.15,2190000.0,0.37,ENBD,8.17,-0.97,8.192,8.158,3.744292237442922e-06,"2,004.09",3.673,88.99679 +2020-04-29,11.42,11.48,11.48,11.2,902100.0,0.35,FAB,11.38,1.61,11.36,11.196,1.2659350404611462e-05,"2,004.09",3.673,88.99679 +2020-04-30,4.44,4.5,4.52,4.44,4730000.0,-0.45,ADCB,4.46,-0.45,4.51,4.391,9.386892177589853e-07,"2,026.61",3.6727,97.253096 +2020-04-30,3.67,3.7,3.7,3.63,11430000.0,2.23,DIB,3.59,-0.83,3.5980000000000003,3.4859999999999998,3.21084864391951e-07,"2,026.61",3.6727,97.253096 +2020-04-30,8.6,8.3,8.61,8.25,2830000.0,4.88,ENBD,8.2,0.37,8.292,8.213,3.03886925795053e-06,"2,026.61",3.6727,97.253096 +2020-04-30,11.6,11.5,11.64,11.28,1800000.0,1.58,FAB,11.42,0.35,11.440000000000001,11.241999999999999,6.4444444444444445e-06,"2,026.61",3.6727,97.253096 +2020-05-03,4.31,4.44,4.44,4.3,2150000.0,-2.93,ADCB,4.44,-0.45,4.4559999999999995,4.386000000000001,2.0046511627906973e-06,"1,946.34",3.6727,97.253096 +2020-05-03,3.53,3.64,3.64,3.49,9700000.0,-3.81,DIB,3.67,2.23,3.6020000000000003,3.492,3.639175257731959e-07,"1,946.34",3.6727,97.253096 +2020-05-03,8.25,8.4,8.49,8.2,1310000.0,-4.07,ENBD,8.6,4.88,8.294,8.203,6.2977099236641225e-06,"1,946.34",3.6727,97.253096 +2020-05-03,11.22,11.5,11.5,11.2,241540.0,-3.28,FAB,11.6,1.58,11.364,11.206,4.645193342717563e-05,"1,946.34",3.6727,97.253096 +2020-05-04,4.15,4.29,4.29,4.15,7510000.0,-3.71,ADCB,4.31,-2.93,4.368,4.381,5.525965379494008e-07,"1,924.71",3.6728,105.335904 +2020-05-04,3.54,3.52,3.56,3.41,6050000.0,0.28,DIB,3.53,-3.81,3.59,3.503,5.851239669421487e-07,"1,924.71",3.6728,105.335904 +2020-05-04,8.2,8.1,8.3,7.92,4840000.0,-0.61,ENBD,8.25,-4.07,8.284,8.193,1.6942148760330578e-06,"1,924.71",3.6728,105.335904 +2020-05-04,10.96,11.18,11.28,10.86,1490000.0,-2.32,FAB,11.22,-3.28,11.316,11.198,7.3557046979865775e-06,"1,924.71",3.6728,105.335904 +2020-05-05,4.12,4.25,4.28,4.1,6890000.0,-0.72,ADCB,4.15,-3.71,4.295999999999999,4.378,5.979680696661829e-07,"1,931.66",3.673,117.20543 +2020-05-05,3.51,3.58,3.61,3.49,6340000.0,-0.85,DIB,3.54,0.28,3.568,3.525,5.536277602523659e-07,"1,931.66",3.673,117.20543 +2020-05-05,8.29,8.4,8.4,8.25,4410000.0,1.1,ENBD,8.2,-0.61,8.307999999999998,8.232,1.8798185941043082e-06,"1,931.66",3.673,117.20543 +2020-05-05,11.3,11.16,11.32,11.08,1460000.0,3.1,FAB,10.96,-2.32,11.3,11.278,7.739726027397261e-06,"1,931.66",3.673,117.20543 +2020-05-06,4.06,4.12,4.13,4.06,2320000.0,-1.46,ADCB,4.12,-0.72,4.216,4.361,1.7499999999999998e-06,"1,919.04",3.6727,112.38462 +2020-05-06,3.46,3.55,3.55,3.46,4300000.0,-1.42,DIB,3.51,-0.85,3.5420000000000003,3.539,8.046511627906977e-07,"1,919.04",3.6727,112.38462 +2020-05-06,8.44,8.27,8.59,8.2,5320000.0,1.81,ENBD,8.29,1.1,8.356,8.274,1.5864661654135337e-06,"1,919.04",3.6727,112.38462 +2020-05-06,10.98,11.1,11.12,10.92,2520000.0,-2.83,FAB,11.3,3.1,11.212,11.286,4.357142857142857e-06,"1,919.04",3.6727,112.38462 +2020-05-07,4.04,4.19,4.19,4.01,1390000.0,-0.49,ADCB,4.06,-1.46,4.136,4.3229999999999995,2.906474820143885e-06,"1,922.61",3.6728,111.65312 +2020-05-07,3.48,3.49,3.55,3.47,4470000.0,0.58,DIB,3.46,-1.42,3.504,3.5509999999999997,7.785234899328859e-07,"1,922.61",3.6728,111.65312 +2020-05-07,8.66,8.38,8.67,8.38,3680000.0,2.61,ENBD,8.44,1.81,8.367999999999999,8.33,2.3532608695652173e-06,"1,922.61",3.6728,111.65312 +2020-05-07,11.34,11.0,11.46,11.0,1980000.0,3.28,FAB,10.98,-2.83,11.16,11.3,5.727272727272727e-06,"1,922.61",3.6728,111.65312 +2020-05-10,4.1,4.03,4.1,3.98,6100000.0,1.49,ADCB,4.04,-0.49,4.093999999999999,4.275,6.721311475409835e-07,"1,901.58",3.6728,111.65312 +2020-05-10,3.42,3.49,3.5,3.38,6080000.0,-1.72,DIB,3.48,0.58,3.482,3.5420000000000003,5.625e-07,"1,901.58",3.6728,111.65312 +2020-05-10,8.57,8.68,8.8,8.23,3470000.0,-1.04,ENBD,8.66,2.61,8.431999999999999,8.363,2.4697406340057637e-06,"1,901.58",3.6728,111.65312 +2020-05-10,11.6,11.36,11.6,11.28,1790000.0,2.29,FAB,11.34,3.28,11.236,11.3,6.480446927374302e-06,"1,901.58",3.6728,111.65312 +2020-05-11,4.02,4.1,4.1,3.99,3620000.0,-1.95,ADCB,4.1,1.49,4.068,4.218,1.1104972375690607e-06,"1,883.51",3.6728,112.57132 +2020-05-11,3.34,3.4,3.45,3.25,18400000.0,-2.34,DIB,3.42,-1.72,3.442,3.5159999999999996,1.8152173913043477e-07,"1,883.51",3.6728,112.57132 +2020-05-11,8.49,8.57,8.57,8.3,3640000.0,-0.93,ENBD,8.57,-1.04,8.489999999999998,8.387,2.3324175824175825e-06,"1,883.51",3.6728,112.57132 +2020-05-11,11.62,11.4,11.66,11.3,2580000.0,0.17,FAB,11.6,2.29,11.367999999999999,11.342,4.503875968992248e-06,"1,883.51",3.6728,112.57132 +2020-05-12,4.05,4.07,4.13,4.03,4760000.0,0.75,ADCB,4.02,-1.95,4.054,4.175,8.508403361344537e-07,"1,892.22",3.6728,113.158968 +2020-05-12,3.33,3.35,3.36,3.28,8550000.0,-0.3,DIB,3.34,-2.34,3.406,3.4870000000000005,3.894736842105263e-07,"1,892.22",3.6728,113.158968 +2020-05-12,8.45,8.35,8.65,8.35,2830000.0,-0.47,ENBD,8.49,-0.93,8.522,8.415000000000001,2.985865724381625e-06,"1,892.22",3.6728,113.158968 +2020-05-12,11.62,11.6,11.7,11.54,3080000.0,0.0,FAB,11.62,0.17,11.431999999999999,11.366,3.7727272727272724e-06,"1,892.22",3.6728,113.158968 +2020-05-13,4.05,4.03,4.07,4.0,3240000.0,0.0,ADCB,4.05,0.75,4.052,4.1339999999999995,1.2499999999999999e-06,"1,921.15",3.6728,110.03708800000001 +2020-05-13,3.41,3.33,3.44,3.33,6220000.0,2.4,DIB,3.33,-0.3,3.396,3.469,5.482315112540193e-07,"1,921.15",3.6728,110.03708800000001 +2020-05-13,8.8,8.8,8.85,8.5,14400000.0,4.14,ENBD,8.45,-0.47,8.594,8.475,6.111111111111112e-07,"1,921.15",3.6728,110.03708800000001 +2020-05-13,11.18,11.04,11.34,11.04,3890000.0,-3.79,FAB,11.62,0.0,11.472,11.342,2.8740359897172234e-06,"1,921.15",3.6728,110.03708800000001 +2020-05-14,4.04,4.06,4.06,4.01,3640000.0,-0.25,ADCB,4.05,0.0,4.052,4.093999999999999,1.1098901098901098e-06,"1,894.47",3.6729,116.210556 +2020-05-14,3.4,3.41,3.41,3.36,3390000.0,-0.29,DIB,3.41,2.4,3.38,3.442,1.0029498525073746e-06,"1,894.47",3.6729,116.210556 +2020-05-14,8.5,8.61,8.84,8.5,5470000.0,-3.41,ENBD,8.8,4.14,8.562000000000001,8.465,1.5539305301645339e-06,"1,894.47",3.6729,116.210556 +2020-05-14,11.08,10.98,11.22,10.98,2010000.0,-0.89,FAB,11.18,-3.79,11.42,11.290000000000001,5.512437810945274e-06,"1,894.47",3.6729,116.210556 +2020-05-17,4.05,4.03,4.07,4.02,1770000.0,0.25,ADCB,4.04,-0.25,4.042,4.068,2.2881355932203387e-06,"1,911.83",3.6729,116.210556 +2020-05-17,3.4,3.4,3.43,3.37,1760000.0,0.0,DIB,3.4,-0.29,3.376,3.429,1.931818181818182e-06,"1,911.83",3.6729,116.210556 +2020-05-17,8.5,8.55,8.55,8.46,2090000.0,0.0,ENBD,8.5,-3.41,8.548,8.49,4.066985645933014e-06,"1,911.83",3.6729,116.210556 +2020-05-17,11.08,11.04,11.12,11.0,871760.0,0.0,FAB,11.08,-0.89,11.315999999999999,11.276,1.2709920161512342e-05,"1,911.83",3.6729,116.210556 +2020-05-18,4.08,4.1,4.1,4.04,5420000.0,0.74,ADCB,4.05,0.25,4.053999999999999,4.061,7.527675276752768e-07,"1,919.83",3.6728,128.73164 +2020-05-18,3.4,3.4,3.43,3.38,4010000.0,0.0,DIB,3.4,0.0,3.3880000000000003,3.415,8.478802992518703e-07,"1,919.83",3.6728,128.73164 +2020-05-18,8.77,8.5,8.8,8.5,4850000.0,3.18,ENBD,8.5,0.0,8.604,8.547,1.8082474226804122e-06,"1,919.83",3.6728,128.73164 +2020-05-18,11.04,11.08,11.12,11.04,1870000.0,-0.36,FAB,11.08,0.0,11.2,11.284,5.903743315508021e-06,"1,919.83",3.6728,128.73164 +2020-05-19,4.26,4.12,4.26,4.09,10890000.0,4.41,ADCB,4.08,0.74,4.096,4.075,3.911845730027548e-07,"1,931.18",3.6728,128.327632 +2020-05-19,3.39,3.41,3.45,3.38,3510000.0,-0.29,DIB,3.4,0.0,3.4,3.403,9.658119658119658e-07,"1,931.18",3.6728,128.327632 +2020-05-19,8.91,8.8,8.93,8.8,7660000.0,1.6,ENBD,8.77,3.18,8.696,8.609,1.1631853785900783e-06,"1,931.18",3.6728,128.327632 +2020-05-19,11.04,11.12,11.2,11.04,1960000.0,0.0,FAB,11.04,-0.36,11.084,11.258,5.632653061224489e-06,"1,931.18",3.6728,128.327632 +2020-05-20,4.4,4.3,4.42,4.25,5440000.0,3.29,ADCB,4.26,4.41,4.1659999999999995,4.109,8.088235294117647e-07,"1,933.49",3.6728,132.29425600000002 +2020-05-20,3.4,3.43,3.43,3.38,2720000.0,0.29,DIB,3.39,-0.29,3.3979999999999997,3.397,1.2499999999999999e-06,"1,933.49",3.6728,132.29425600000002 +2020-05-20,8.95,8.91,8.96,8.89,5420000.0,0.45,ENBD,8.91,1.6,8.725999999999999,8.66,1.651291512915129e-06,"1,933.49",3.6728,132.29425600000002 +2020-05-20,11.3,11.0,11.3,11.0,1570000.0,2.36,FAB,11.04,0.0,11.107999999999999,11.29,7.197452229299364e-06,"1,933.49",3.6728,132.29425600000002 +2020-05-21,4.4,4.4,4.42,4.35,6150000.0,0.0,ADCB,4.4,3.29,4.238,4.1450000000000005,7.154471544715447e-07,"1,938.91",3.6728,133.72664799999998 +2020-05-21,3.4,3.4,3.43,3.38,4780000.0,0.0,DIB,3.4,0.29,3.3979999999999997,3.3890000000000002,7.112970711297071e-07,"1,938.91",3.6728,133.72664799999998 +2020-05-21,9.0,8.9,9.02,8.85,6970000.0,0.56,ENBD,8.95,0.45,8.825999999999999,8.693999999999999,1.291248206599713e-06,"1,938.91",3.6728,133.72664799999998 +2020-05-21,11.2,11.2,11.4,11.2,1090000.0,-0.88,FAB,11.3,2.36,11.132,11.276,1.0275229357798164e-05,"1,938.91",3.6728,133.72664799999998 +2020-05-27,4.42,4.43,4.45,4.37,4990000.0,0.45,ADCB,4.4,0.0,4.312,4.177,8.857715430861723e-07,"1,984.48",3.6728,130.20076 +2020-05-27,3.5,3.46,3.52,3.46,8960000.0,2.94,DIB,3.4,0.0,3.418,3.397,3.90625e-07,"1,984.48",3.6728,130.20076 +2020-05-27,8.93,9.0,9.01,8.8,9430000.0,-0.78,ENBD,9.0,0.56,8.912,8.73,9.469777306468716e-07,"1,984.48",3.6728,130.20076 +2020-05-27,11.18,11.38,11.38,11.16,1960000.0,-0.18,FAB,11.2,-0.88,11.152,11.234,5.704081632653061e-06,"1,984.48",3.6728,130.20076 +2020-05-28,4.4,4.4,4.5,4.4,20440000.0,-0.45,ADCB,4.42,0.45,4.376,4.215000000000001,2.152641878669276e-07,"1,961.48",3.6727,132.327381 +2020-05-28,3.55,3.52,3.57,3.52,19310000.0,1.43,DIB,3.5,2.94,3.4480000000000004,3.418,1.8384256861729674e-07,"1,961.48",3.6727,132.327381 +2020-05-28,8.64,8.93,8.93,8.49,101730000.0,-3.25,ENBD,8.93,-0.78,8.886000000000001,8.745,8.493069890887645e-08,"1,961.48",3.6727,132.327381 +2020-05-28,11.08,11.1,11.32,11.06,9110000.0,-0.89,FAB,11.18,-0.18,11.16,11.18,1.2162458836443469e-06,"1,961.48",3.6727,132.327381 +2020-05-31,4.4,4.35,4.47,4.35,1210000.0,0.0,ADCB,4.4,-0.45,4.404000000000001,4.25,3.6363636363636366e-06,"1,945.09",3.6727,132.327381 +2020-05-31,3.49,3.57,3.57,3.48,7250000.0,-1.69,DIB,3.55,1.43,3.468,3.434,4.813793103448276e-07,"1,945.09",3.6727,132.327381 +2020-05-31,8.56,8.82,8.82,8.4,1580000.0,-0.93,ENBD,8.64,-3.25,8.815999999999999,8.756,5.417721518987342e-06,"1,945.09",3.6727,132.327381 +2020-05-31,11.14,11.2,11.2,11.1,1100000.0,0.54,FAB,11.08,-0.89,11.18,11.132000000000001,1.0127272727272728e-05,"1,945.09",3.6727,132.327381 +2020-06-01,4.55,4.41,4.55,4.38,10520000.0,3.41,ADCB,4.4,0.0,4.434,4.3,4.3250950570342206e-07,"1,973.72",3.6728,141.145704 +2020-06-01,3.53,3.49,3.53,3.46,7070000.0,1.15,DIB,3.49,-1.69,3.4939999999999998,3.446,4.992927864214993e-07,"1,973.72",3.6728,141.145704 +2020-06-01,8.8,8.59,8.8,8.59,8210000.0,2.8,ENBD,8.56,-0.93,8.786,8.756,1.0718635809987822e-06,"1,973.72",3.6728,141.145704 +2020-06-01,11.18,11.2,11.22,11.12,1990000.0,0.36,FAB,11.14,0.54,11.155999999999999,11.132,5.618090452261306e-06,"1,973.72",3.6728,141.145704 +2020-06-02,4.78,4.51,4.85,4.51,8760000.0,5.05,ADCB,4.55,3.41,4.51,4.3740000000000006,5.45662100456621e-07,"1,984.46",3.6728,145.66324799999998 +2020-06-02,3.54,3.52,3.54,3.5,5540000.0,0.28,DIB,3.53,1.15,3.522,3.46,6.389891696750903e-07,"1,984.46",3.6728,145.66324799999998 +2020-06-02,8.8,8.81,8.81,8.69,923060.0,0.0,ENBD,8.8,2.8,8.746,8.786,9.53350811431543e-06,"1,984.46",3.6728,145.66324799999998 +2020-06-02,11.48,11.16,11.48,11.16,4450000.0,2.68,FAB,11.18,0.36,11.212,11.172,2.5797752808988764e-06,"1,984.46",3.6728,145.66324799999998 +2020-06-03,5.0,4.85,5.0,4.82,6840000.0,4.6,ADCB,4.78,5.05,4.626,4.468999999999999,7.309941520467837e-07,"1,999.71",3.6728,146.801816 +2020-06-03,3.61,3.54,3.62,3.54,7420000.0,1.98,DIB,3.54,0.28,3.5439999999999996,3.4810000000000003,4.865229110512129e-07,"1,999.71",3.6728,146.801816 +2020-06-03,8.85,8.8,8.85,8.63,3130000.0,0.57,ENBD,8.8,0.0,8.73,8.821,2.827476038338658e-06,"1,999.71",3.6728,146.801816 +2020-06-03,11.5,11.48,11.5,11.38,9400000.0,0.17,FAB,11.48,2.68,11.276,11.214,1.223404255319149e-06,"1,999.71",3.6728,146.801816 +2020-06-04,4.97,4.95,5.08,4.93,7110000.0,-0.6,ADCB,5.0,4.6,4.74,4.558,6.990154711673699e-07,"2,039.48",3.6728,147.53637600000002 +2020-06-04,3.68,3.6,3.68,3.6,11950000.0,1.94,DIB,3.61,1.98,3.5700000000000003,3.5090000000000003,3.079497907949791e-07,"2,039.48",3.6728,147.53637600000002 +2020-06-04,8.98,8.78,8.98,8.75,5130000.0,1.47,ENBD,8.85,0.57,8.798000000000002,8.842,1.7504873294346978e-06,"2,039.48",3.6728,147.53637600000002 +2020-06-04,11.54,11.42,11.54,11.42,4530000.0,0.35,FAB,11.5,0.17,11.368,11.264,2.5474613686534213e-06,"2,039.48",3.6728,147.53637600000002 +2020-06-07,5.25,5.06,5.31,5.05,4550000.0,5.63,ADCB,4.97,-0.6,4.909999999999999,4.657,1.1538461538461538e-06,"2,133.34",3.6728,147.53637600000002 +2020-06-07,4.03,3.71,4.03,3.71,20160000.0,9.51,DIB,3.68,1.94,3.678,3.5730000000000004,1.9990079365079365e-07,"2,133.34",3.6728,147.53637600000002 +2020-06-07,9.33,9.0,9.36,9.0,5560000.0,3.9,ENBD,8.98,1.47,8.952000000000002,8.884,1.6780575539568346e-06,"2,133.34",3.6728,147.53637600000002 +2020-06-07,12.02,11.68,12.04,11.64,4140000.0,4.16,FAB,11.54,0.35,11.544,11.362,2.9033816425120773e-06,"2,133.34",3.6728,147.53637600000002 +2020-06-08,5.08,5.26,5.34,5.05,5930000.0,-3.24,ADCB,5.25,5.63,5.016,4.725,8.566610455311974e-07,"2,164.08",3.6728,150.5848 +2020-06-08,4.05,4.07,4.14,3.95,20440000.0,0.5,DIB,4.03,9.51,3.782,3.6380000000000003,1.9814090019569472e-07,"2,164.08",3.6728,150.5848 +2020-06-08,9.4,9.45,9.6,9.21,4290000.0,0.75,ENBD,9.33,3.9,9.072,8.929,2.1911421911421913e-06,"2,164.08",3.6728,150.5848 +2020-06-08,11.74,11.92,11.98,11.54,4770000.0,-2.33,FAB,12.02,4.16,11.656,11.406,2.461215932914046e-06,"2,164.08",3.6728,150.5848 +2020-06-09,5.05,5.13,5.13,5.02,2680000.0,-0.59,ADCB,5.08,-3.24,5.07,4.79,1.8843283582089553e-06,"2,124.63",3.6727,152.45377699999997 +2020-06-09,3.96,4.05,4.05,3.92,7620000.0,-2.22,DIB,4.05,0.5,3.8659999999999997,3.6940000000000004,5.196850393700788e-07,"2,124.63",3.6727,152.45377699999997 +2020-06-09,9.35,9.47,9.47,9.25,1690000.0,-0.53,ENBD,9.4,0.75,9.182,8.964,5.532544378698224e-06,"2,124.63",3.6727,152.45377699999997 +2020-06-09,11.64,11.88,11.88,11.48,1690000.0,-0.85,FAB,11.74,-2.33,11.687999999999999,11.45,6.887573964497041e-06,"2,124.63",3.6727,152.45377699999997 +2020-06-10,4.97,5.05,5.08,4.97,4760000.0,-1.58,ADCB,5.05,-0.59,5.064,4.845000000000001,1.0441176470588235e-06,"2,124.99",3.6728,154.037232 +2020-06-10,3.88,3.88,3.97,3.88,7330000.0,-2.02,DIB,3.96,-2.22,3.9200000000000004,3.732,5.293315143246931e-07,"2,124.99",3.6728,154.037232 +2020-06-10,9.15,9.35,9.35,9.12,1860000.0,-2.14,ENBD,9.35,-0.53,9.242,8.986,4.919354838709678e-06,"2,124.99",3.6728,154.037232 +2020-06-10,11.7,11.64,11.72,11.58,4180000.0,0.52,FAB,11.64,-0.85,11.728,11.501999999999999,2.799043062200957e-06,"2,124.99",3.6728,154.037232 +2020-06-11,5.0,4.95,5.0,4.87,2610000.0,0.6,ADCB,4.97,-1.58,5.07,4.904999999999999,1.9157088122605362e-06,"2,103.25",3.6729,142.802352 +2020-06-11,3.89,3.88,3.9,3.86,5950000.0,0.26,DIB,3.88,-2.02,3.9620000000000006,3.7659999999999996,6.53781512605042e-07,"2,103.25",3.6729,142.802352 +2020-06-11,9.0,9.1,9.12,8.96,938470.0,-1.64,ENBD,9.15,-2.14,9.246,9.022,9.590077466514646e-06,"2,103.25",3.6729,142.802352 +2020-06-11,11.42,11.54,11.54,11.22,3610000.0,-2.39,FAB,11.7,0.52,11.703999999999999,11.536,3.1634349030470914e-06,"2,103.25",3.6729,142.802352 +2020-06-14,5.11,5.0,5.16,4.86,2670000.0,2.2,ADCB,5.0,0.6,5.042,4.976,1.9138576779026217e-06,"2,091.86",3.6729,142.802352 +2020-06-14,3.87,3.84,3.87,3.77,5100000.0,-0.51,DIB,3.89,0.26,3.9299999999999997,3.8040000000000007,7.588235294117647e-07,"2,091.86",3.6729,142.802352 +2020-06-14,8.89,8.85,8.9,8.81,561530.0,-1.22,ENBD,9.0,-1.64,9.158,9.055000000000001,1.5831745409862342e-05,"2,091.86",3.6729,142.802352 +2020-06-14,11.34,11.4,11.4,11.18,928460.0,-0.7,FAB,11.42,-2.39,11.568000000000001,11.556,1.2213773345109105e-05,"2,091.86",3.6729,142.802352 +2020-06-15,4.95,5.1,5.1,4.93,5160000.0,-3.13,ADCB,5.11,2.2,5.016,5.016,9.593023255813953e-07,"2,051.70",3.6729,146.658897 +2020-06-15,3.84,3.8,3.84,3.79,3390000.0,-0.78,DIB,3.87,-0.51,3.8879999999999995,3.835,1.1327433628318583e-06,"2,051.70",3.6729,146.658897 +2020-06-15,8.79,8.95,8.95,8.65,2650000.0,-1.12,ENBD,8.89,-1.22,9.036,9.053999999999998,3.3169811320754714e-06,"2,051.70",3.6729,146.658897 +2020-06-15,11.18,11.18,11.24,11.12,3230000.0,-1.41,FAB,11.34,-0.7,11.456,11.556000000000001,3.4613003095975233e-06,"2,051.70",3.6729,146.658897 +2020-06-16,5.08,5.02,5.15,5.02,2940000.0,2.63,ADCB,4.95,-3.13,5.022,5.046,1.7278911564625851e-06,"2,070.02",3.6729,151.066377 +2020-06-16,3.85,3.86,3.91,3.85,2660000.0,0.26,DIB,3.84,-0.78,3.8659999999999997,3.8660000000000005,1.4473684210526317e-06,"2,070.02",3.6729,151.066377 +2020-06-16,8.81,8.79,8.93,8.79,2270000.0,0.23,ENBD,8.79,-1.12,8.928,9.055,3.881057268722467e-06,"2,070.02",3.6729,151.066377 +2020-06-16,11.42,11.46,11.52,11.22,3380000.0,2.15,FAB,11.18,-1.41,11.412,11.55,3.378698224852071e-06,"2,070.02",3.6729,151.066377 +2020-06-17,5.23,5.1,5.23,5.0,4900000.0,2.95,ADCB,5.08,2.63,5.074,5.069,1.0673469387755103e-06,"2,070.97",3.6728,149.740056 +2020-06-17,3.89,3.91,3.91,3.83,3880000.0,1.04,DIB,3.85,0.26,3.868,3.8939999999999997,1.0025773195876288e-06,"2,070.97",3.6728,149.740056 +2020-06-17,8.93,8.95,8.95,8.74,4910000.0,1.36,ENBD,8.81,0.23,8.884,9.063,1.8187372708757636e-06,"2,070.97",3.6728,149.740056 +2020-06-17,11.6,11.42,11.6,11.22,5770000.0,1.58,FAB,11.42,2.15,11.392,11.559999999999999,2.0103986135181976e-06,"2,070.97",3.6728,149.740056 +2020-06-18,5.16,5.2,5.29,5.14,11790000.0,-1.34,ADCB,5.23,2.95,5.106,5.088,4.376590330788804e-07,"2,078.38",3.6729,152.31516299999998 +2020-06-18,3.97,3.86,3.97,3.85,9570000.0,2.06,DIB,3.89,1.04,3.8840000000000003,3.9229999999999996,4.148380355276907e-07,"2,078.38",3.6729,152.31516299999998 +2020-06-18,9.2,8.99,9.2,8.93,5390000.0,3.02,ENBD,8.93,1.36,8.924,9.084999999999999,1.706864564007421e-06,"2,078.38",3.6729,152.31516299999998 +2020-06-18,11.4,11.48,11.58,11.32,7900000.0,-1.72,FAB,11.6,1.58,11.388,11.546000000000001,1.4430379746835443e-06,"2,078.38",3.6729,152.31516299999998 +2020-06-21,5.13,5.16,5.23,5.13,820790.0,-0.58,ADCB,5.16,-1.34,5.11,5.0760000000000005,6.250076146151878e-06,"2,058.85",3.6729,152.31516299999998 +2020-06-21,3.87,3.93,3.93,3.86,3610000.0,-2.52,DIB,3.97,2.06,3.8840000000000003,3.907000000000001,1.07202216066482e-06,"2,058.85",3.6729,152.31516299999998 +2020-06-21,8.84,9.18,9.26,8.84,1510000.0,-3.91,ENBD,9.2,3.02,8.914,9.036,5.854304635761589e-06,"2,058.85",3.6729,152.31516299999998 +2020-06-21,11.5,11.4,11.5,11.4,704230.0,0.88,FAB,11.4,-1.72,11.419999999999998,11.494,1.632989222271133e-05,"2,058.85",3.6729,152.31516299999998 +2020-06-22,5.14,5.13,5.16,5.09,1820000.0,0.19,ADCB,5.13,-0.58,5.148000000000001,5.082,2.824175824175824e-06,"2,090.92",3.6728,158.187496 +2020-06-22,3.94,3.89,3.94,3.87,3490000.0,1.81,DIB,3.87,-2.52,3.904,3.896,1.1289398280802292e-06,"2,090.92",3.6728,158.187496 +2020-06-22,9.0,8.95,9.03,8.92,2040000.0,1.81,ENBD,8.84,-3.91,8.956,8.995999999999999,4.4117647058823526e-06,"2,090.92",3.6728,158.187496 +2020-06-22,11.42,11.5,11.5,11.4,1830000.0,-0.7,FAB,11.5,0.88,11.468,11.462,6.240437158469946e-06,"2,090.92",3.6728,158.187496 +2020-06-23,5.1,5.18,5.2,5.04,2050000.0,-0.78,ADCB,5.14,0.19,5.151999999999999,5.087,2.4878048780487805e-06,"2,120.66",3.6728,156.93874399999999 +2020-06-23,3.95,3.94,3.95,3.92,3350000.0,0.25,DIB,3.94,1.81,3.9240000000000004,3.8949999999999996,1.1791044776119403e-06,"2,120.66",3.6728,156.93874399999999 +2020-06-23,9.1,9.07,9.13,9.0,2970000.0,1.11,ENBD,9.0,1.81,9.014,8.971,3.063973063973064e-06,"2,120.66",3.6728,156.93874399999999 +2020-06-23,11.26,11.44,11.46,11.26,4770000.0,-1.4,FAB,11.42,-0.7,11.436000000000002,11.424,2.360587002096436e-06,"2,120.66",3.6728,156.93874399999999 +2020-06-24,5.02,5.11,5.11,5.0,3700000.0,-1.57,ADCB,5.1,-0.78,5.109999999999999,5.0920000000000005,1.3567567567567567e-06,"2,099.21",3.6728,148.858584 +2020-06-24,3.88,3.95,3.97,3.88,4670000.0,-1.77,DIB,3.95,0.25,3.9219999999999997,3.8950000000000005,8.308351177730193e-07,"2,099.21",3.6728,148.858584 +2020-06-24,9.0,9.15,9.23,8.92,3850000.0,-1.1,ENBD,9.1,1.11,9.028,8.956,2.3376623376623376e-06,"2,099.21",3.6728,148.858584 +2020-06-24,11.22,11.3,11.4,11.16,2440000.0,-0.36,FAB,11.26,-1.4,11.360000000000001,11.376,4.5983606557377055e-06,"2,099.21",3.6728,148.858584 +2020-06-25,5.02,5.02,5.04,4.98,2750000.0,0.0,ADCB,5.02,-1.57,5.081999999999999,5.093999999999999,1.8254545454545453e-06,"2,086.51",3.6728,151.025536 +2020-06-25,3.88,3.87,3.92,3.85,3990000.0,0.0,DIB,3.88,-1.77,3.904,3.8940000000000006,9.724310776942356e-07,"2,086.51",3.6728,151.025536 +2020-06-25,8.9,8.91,8.99,8.85,3660000.0,-1.11,ENBD,9.0,-1.1,8.968,8.946,2.431693989071038e-06,"2,086.51",3.6728,151.025536 +2020-06-25,11.04,11.18,11.18,10.98,3390000.0,-1.6,FAB,11.22,-0.36,11.288,11.338,3.2566371681415926e-06,"2,086.51",3.6728,151.025536 +2020-06-28,5.03,4.98,5.06,4.98,507660.0,0.2,ADCB,5.02,0.0,5.061999999999999,5.086,9.908206279793564e-06,"2,085.04",3.6728,151.025536 +2020-06-28,3.89,3.86,3.92,3.86,1560000.0,0.26,DIB,3.88,0.0,3.908,3.896,2.4935897435897436e-06,"2,085.04",3.6728,151.025536 +2020-06-28,8.9,8.85,8.99,8.85,2120000.0,0.0,ENBD,8.9,-1.11,8.98,8.947,4.1981132075471696e-06,"2,085.04",3.6728,151.025536 +2020-06-28,11.2,11.0,11.3,11.0,1290000.0,1.45,FAB,11.04,-1.6,11.227999999999998,11.324000000000002,8.682170542635658e-06,"2,085.04",3.6728,151.025536 +2020-06-29,4.99,5.07,5.08,4.99,1610000.0,-0.8,ADCB,5.03,0.2,5.031999999999999,5.09,3.0993788819875776e-06,"2,080.66",3.6729,153.71086499999998 +2020-06-29,3.86,3.91,3.91,3.86,1350000.0,-0.77,DIB,3.89,0.26,3.8920000000000003,3.8980000000000006,2.859259259259259e-06,"2,080.66",3.6729,153.71086499999998 +2020-06-29,8.86,8.9,9.08,8.85,1940000.0,-0.45,ENBD,8.9,0.0,8.952,8.954,4.56701030927835e-06,"2,080.66",3.6729,153.71086499999998 +2020-06-29,11.04,11.16,11.16,11.0,3960000.0,-1.43,FAB,11.2,1.45,11.152,11.309999999999999,2.7878787878787876e-06,"2,080.66",3.6729,153.71086499999998 +2020-06-30,4.95,5.0,5.02,4.95,3260000.0,-0.8,ADCB,4.99,-0.8,5.002000000000001,5.077,1.5184049079754601e-06,"2,065.28",3.6728,151.576456 +2020-06-30,3.82,3.87,3.9,3.82,4440000.0,-1.04,DIB,3.86,-0.77,3.8659999999999997,3.8950000000000005,8.603603603603604e-07,"2,065.28",3.6728,151.576456 +2020-06-30,8.86,8.86,8.97,8.84,4060000.0,0.0,ENBD,8.86,-0.45,8.904,8.959,2.1822660098522165e-06,"2,065.28",3.6728,151.576456 +2020-06-30,11.24,11.14,11.24,11.04,3830000.0,1.81,FAB,11.04,-1.43,11.148,11.291999999999998,2.9347258485639687e-06,"2,065.28",3.6728,151.576456 +2020-07-01,4.98,4.96,5.05,4.96,1800000.0,0.61,ADCB,4.95,-0.8,4.994000000000001,5.0520000000000005,2.7666666666666667e-06,"2,064.39",3.6728,154.661608 +2020-07-01,3.83,3.83,3.86,3.82,3120000.0,0.26,DIB,3.82,-1.04,3.8560000000000003,3.8890000000000002,1.2275641025641027e-06,"2,064.39",3.6728,154.661608 +2020-07-01,8.9,8.93,8.94,8.86,2150000.0,0.45,ENBD,8.86,0.0,8.883999999999999,8.956,4.1395348837209304e-06,"2,064.39",3.6728,154.661608 +2020-07-01,11.14,11.16,11.36,11.12,2830000.0,-0.89,FAB,11.24,1.81,11.132,11.246,3.936395759717315e-06,"2,064.39",3.6728,154.661608 +2020-07-02,5.05,4.99,5.05,4.96,2030000.0,1.41,ADCB,4.98,0.61,5.0,5.0409999999999995,2.4876847290640394e-06,"2,061.49",3.6729,158.63255099999998 +2020-07-02,3.88,3.84,3.88,3.81,3630000.0,1.31,DIB,3.83,0.26,3.8560000000000003,3.88,1.0688705234159778e-06,"2,061.49",3.6729,158.63255099999998 +2020-07-02,8.9,8.95,8.95,8.88,2060000.0,0.0,ENBD,8.9,0.45,8.884,8.926,4.320388349514563e-06,"2,061.49",3.6729,158.63255099999998 +2020-07-02,11.2,11.2,11.24,11.16,5790000.0,0.54,FAB,11.14,-0.89,11.163999999999998,11.225999999999999,1.934369602763385e-06,"2,061.49",3.6729,158.63255099999998 +2020-07-05,5.01,5.02,5.03,5.0,193980.0,-0.79,ADCB,5.05,1.41,4.996,5.029000000000001,2.5827404887101763e-05,"2,062.08",3.6729,158.63255099999998 +2020-07-05,3.86,3.88,3.88,3.86,849770.0,-0.52,DIB,3.88,1.31,3.85,3.879,4.542405592101392e-06,"2,062.08",3.6729,158.63255099999998 +2020-07-05,8.81,8.9,8.9,8.81,220940.0,-1.01,ENBD,8.9,0.0,8.866,8.923,3.987507920702453e-05,"2,062.08",3.6729,158.63255099999998 +2020-07-05,11.22,11.28,11.28,11.22,445710.0,0.18,FAB,11.2,0.54,11.168000000000001,11.197999999999999,2.517331897422091e-05,"2,062.08",3.6729,158.63255099999998 +2020-07-06,5.06,5.03,5.07,5.02,1230000.0,1.0,ADCB,5.01,-0.79,5.01,5.021,4.113821138211382e-06,"2,087.38",3.6728,158.81187200000002 +2020-07-06,3.91,3.9,3.91,3.86,2830000.0,1.3,DIB,3.86,-0.52,3.8600000000000003,3.876,1.3816254416961132e-06,"2,087.38",3.6728,158.81187200000002 +2020-07-06,8.86,8.9,8.93,8.84,1450000.0,0.57,ENBD,8.81,-1.01,8.866,8.909,6.110344827586207e-06,"2,087.38",3.6728,158.81187200000002 +2020-07-06,11.2,11.22,11.26,11.2,4180000.0,-0.18,FAB,11.22,0.18,11.2,11.175999999999998,2.679425837320574e-06,"2,087.38",3.6728,158.81187200000002 +2020-07-07,5.06,5.07,5.14,5.06,5170000.0,0.0,ADCB,5.06,1.0,5.031999999999999,5.017,9.78723404255319e-07,"2,097.87",3.6729,158.88965399999998 +2020-07-07,3.91,3.91,3.92,3.88,3160000.0,0.0,DIB,3.91,1.3,3.878,3.8720000000000008,1.2373417721518987e-06,"2,097.87",3.6729,158.88965399999998 +2020-07-07,8.9,8.99,8.99,8.9,1420000.0,0.45,ENBD,8.86,0.57,8.874,8.889000000000001,6.267605633802817e-06,"2,097.87",3.6729,158.88965399999998 +2020-07-07,11.3,11.26,11.36,11.26,4160000.0,0.89,FAB,11.2,-0.18,11.212,11.18,2.716346153846154e-06,"2,097.87",3.6729,158.88965399999998 +2020-07-08,4.97,5.04,5.07,4.97,1060000.0,-1.78,ADCB,5.06,0.0,5.029999999999999,5.012,4.688679245283019e-06,"2,083.31",3.6728,159.619888 +2020-07-08,3.87,3.93,3.93,3.87,5460000.0,-1.02,DIB,3.91,0.0,3.886,3.871,7.087912087912088e-07,"2,083.31",3.6728,159.619888 +2020-07-08,8.88,8.99,8.99,8.83,1820000.0,-0.22,ENBD,8.9,0.45,8.870000000000001,8.877,4.87912087912088e-06,"2,083.31",3.6728,159.619888 +2020-07-08,11.12,11.24,11.24,11.12,1670000.0,-1.59,FAB,11.3,0.89,11.208,11.17,6.658682634730539e-06,"2,083.31",3.6728,159.619888 +2020-07-09,5.0,4.97,5.03,4.97,4570000.0,0.6,ADCB,4.97,-1.78,5.0200000000000005,5.01,1.0940919037199126e-06,"2,082.19",3.6728,156.27764 +2020-07-09,3.86,3.87,3.89,3.86,3410000.0,-0.26,DIB,3.87,-1.02,3.882,3.8689999999999998,1.1319648093841642e-06,"2,082.19",3.6728,156.27764 +2020-07-09,8.89,8.81,8.89,8.81,2330000.0,0.11,ENBD,8.88,-0.22,8.868,8.876000000000001,3.815450643776824e-06,"2,082.19",3.6728,156.27764 +2020-07-09,11.04,11.14,11.14,11.02,1750000.0,-0.72,FAB,11.12,-1.59,11.176,11.169999999999998,6.308571428571428e-06,"2,082.19",3.6728,156.27764 +2020-07-12,5.11,5.05,5.14,5.05,1220000.0,2.2,ADCB,5.0,0.6,5.04,5.018,4.188524590163935e-06,"2,085.85",3.6728,156.27764 +2020-07-12,3.9,3.91,3.91,3.87,1040000.0,1.04,DIB,3.86,-0.26,3.8899999999999997,3.8699999999999997,3.75e-06,"2,085.85",3.6728,156.27764 +2020-07-12,8.88,8.85,8.91,8.85,1100000.0,-0.11,ENBD,8.89,0.11,8.882000000000001,8.873999999999999,8.072727272727274e-06,"2,085.85",3.6728,156.27764 +2020-07-12,11.12,11.08,11.14,11.08,239780.0,0.72,FAB,11.04,-0.72,11.155999999999999,11.161999999999999,4.637584452414713e-05,"2,085.85",3.6728,156.27764 +2020-07-13,5.05,5.1,5.1,5.03,1410000.0,-1.17,ADCB,5.11,2.2,5.038,5.023999999999999,3.581560283687943e-06,"2,067.74",3.6728,157.783488 +2020-07-13,3.9,3.9,3.9,3.86,1430000.0,0.0,DIB,3.9,1.04,3.8880000000000003,3.8739999999999997,2.7272727272727272e-06,"2,067.74",3.6728,157.783488 +2020-07-13,8.76,8.92,8.92,8.76,1270000.0,-1.35,ENBD,8.88,-0.11,8.862,8.864,6.8976377952755905e-06,"2,067.74",3.6728,157.783488 +2020-07-13,11.12,11.1,11.12,11.04,829340.0,0.0,FAB,11.12,0.72,11.14,11.17,1.3408252345238382e-05,"2,067.74",3.6728,157.783488 +2020-07-14,5.0,5.0,5.03,4.98,3100000.0,-0.99,ADCB,5.05,-1.17,5.026000000000001,5.029,1.6129032258064516e-06,"2,052.76",3.6728,158.40786400000002 +2020-07-14,3.88,3.86,3.88,3.85,3600000.0,-0.51,DIB,3.9,0.0,3.882,3.88,1.0777777777777777e-06,"2,052.76",3.6728,158.40786400000002 +2020-07-14,8.62,8.76,8.78,8.56,3610000.0,-1.6,ENBD,8.76,-1.35,8.806000000000001,8.84,2.3878116343490304e-06,"2,052.76",3.6728,158.40786400000002 +2020-07-14,10.98,11.06,11.06,10.98,1370000.0,-1.26,FAB,11.12,0.0,11.075999999999999,11.144,8.014598540145986e-06,"2,052.76",3.6728,158.40786400000002 +2020-07-15,4.98,5.03,5.04,4.98,5800000.0,-0.4,ADCB,5.0,-0.99,5.0280000000000005,5.029,8.586206896551725e-07,"2,048.20",3.6728,161.346104 +2020-07-15,3.88,3.86,3.89,3.85,2720000.0,0.0,DIB,3.88,-0.51,3.8839999999999995,3.8850000000000002,1.4264705882352942e-06,"2,048.20",3.6728,161.346104 +2020-07-15,8.5,8.61,8.67,8.39,2270000.0,-1.39,ENBD,8.62,-1.6,8.73,8.8,3.7444933920704846e-06,"2,048.20",3.6728,161.346104 +2020-07-15,10.6,11.02,11.02,10.6,2620000.0,-3.46,FAB,10.98,-1.26,10.972,11.09,4.045801526717557e-06,"2,048.20",3.6728,161.346104 +2020-07-16,5.02,4.99,5.02,4.95,2150000.0,0.8,ADCB,4.98,-0.4,5.032,5.026,2.3348837209302324e-06,"2,052.67",3.6728,159.7668 +2020-07-16,3.85,3.87,3.88,3.85,3340000.0,-0.77,DIB,3.88,0.0,3.882,3.8819999999999992,1.152694610778443e-06,"2,052.67",3.6728,159.7668 +2020-07-16,8.55,8.5,8.65,8.5,1950000.0,0.59,ENBD,8.5,-1.39,8.662,8.765,4.384615384615385e-06,"2,052.67",3.6728,159.7668 +2020-07-16,10.88,10.64,10.88,10.62,2110000.0,2.64,FAB,10.6,-3.46,10.940000000000001,11.058,5.1563981042654036e-06,"2,052.67",3.6728,159.7668 +2020-07-19,4.98,5.02,5.02,4.96,973830.0,-0.8,ADCB,5.02,0.8,5.006,5.023000000000001,5.113828902375159e-06,"2,061.43",3.6728,159.7668 +2020-07-19,3.87,3.89,3.89,3.86,513920.0,0.52,DIB,3.85,-0.77,3.876,3.883,7.530354919053549e-06,"2,061.43",3.6728,159.7668 +2020-07-19,8.8,8.65,8.8,8.62,945010.0,2.92,ENBD,8.55,0.59,8.646,8.764,9.312070771737866e-06,"2,061.43",3.6728,159.7668 +2020-07-19,10.72,10.88,10.88,10.7,960430.0,-1.47,FAB,10.88,2.64,10.860000000000001,11.008,1.1161667169913478e-05,"2,061.43",3.6728,159.7668 +2020-07-20,5.09,4.98,5.09,4.96,1620000.0,2.21,ADCB,4.98,-0.8,5.014,5.026,3.141975308641975e-06,"2,064.96",3.6729,159.624234 +2020-07-20,3.82,3.87,3.87,3.82,3310000.0,-1.29,DIB,3.87,0.52,3.8600000000000003,3.874,1.1540785498489425e-06,"2,064.96",3.6729,159.624234 +2020-07-20,8.63,8.74,8.85,8.62,2740000.0,-1.93,ENBD,8.8,2.92,8.620000000000001,8.741,3.1496350364963506e-06,"2,064.96",3.6729,159.624234 +2020-07-20,10.48,10.7,10.72,10.36,3540000.0,-2.24,FAB,10.72,-1.47,10.732000000000001,10.936,2.96045197740113e-06,"2,064.96",3.6729,159.624234 +2020-07-21,5.14,5.05,5.14,5.05,3330000.0,0.98,ADCB,5.09,2.21,5.042,5.034,1.5435435435435434e-06,"2,088.54",3.6729,163.627695 +2020-07-21,3.81,3.81,3.85,3.76,7800000.0,-0.26,DIB,3.82,-1.29,3.846,3.8639999999999994,4.884615384615385e-07,"2,088.54",3.6729,163.627695 +2020-07-21,9.14,8.9,9.14,8.9,6780000.0,5.91,ENBD,8.63,-1.93,8.724,8.764999999999999,1.3480825958702066e-06,"2,088.54",3.6729,163.627695 +2020-07-21,10.66,10.5,10.66,10.46,3500000.0,1.72,FAB,10.48,-2.24,10.668000000000001,10.872,3.045714285714286e-06,"2,088.54",3.6729,163.627695 +2020-07-22,5.12,5.1,5.15,5.08,2790000.0,-0.39,ADCB,5.14,0.98,5.069999999999999,5.049,1.835125448028674e-06,"2,065.30",3.6728,163.65996800000002 +2020-07-22,3.82,3.84,3.85,3.8,3860000.0,0.26,DIB,3.81,-0.26,3.8340000000000005,3.8589999999999995,9.896373056994819e-07,"2,065.30",3.6728,163.65996800000002 +2020-07-22,9.0,9.13,9.13,8.96,3690000.0,-1.53,ENBD,9.14,5.91,8.824000000000002,8.777,2.4390243902439023e-06,"2,065.30",3.6728,163.65996800000002 +2020-07-22,10.62,10.68,10.7,10.54,1370000.0,-0.38,FAB,10.66,1.72,10.672,10.822,7.751824817518248e-06,"2,065.30",3.6728,163.65996800000002 +2020-07-23,5.1,5.06,5.11,5.05,2440000.0,-0.39,ADCB,5.12,-0.39,5.086,5.058999999999999,2.0901639344262293e-06,"2,052.65",3.6728,160.391176 +2020-07-23,3.8,3.81,3.83,3.77,4240000.0,-0.52,DIB,3.82,0.26,3.8239999999999994,3.853,8.962264150943396e-07,"2,052.65",3.6728,160.391176 +2020-07-23,8.89,8.96,9.01,8.85,3170000.0,-1.22,ENBD,9.0,-1.53,8.892,8.777,2.8044164037854893e-06,"2,052.65",3.6728,160.391176 +2020-07-23,10.62,10.78,10.78,10.54,1430000.0,0.0,FAB,10.62,-0.38,10.620000000000001,10.780000000000001,7.426573426573426e-06,"2,052.65",3.6728,160.391176 +2020-07-26,5.11,5.07,5.12,5.01,1140000.0,0.2,ADCB,5.1,-0.39,5.112,5.059,4.482456140350878e-06,"2,059.08",3.6728,160.391176 +2020-07-26,3.78,3.8,3.83,3.78,1090000.0,-0.53,DIB,3.8,-0.52,3.806,3.841,3.4678899082568806e-06,"2,059.08",3.6728,160.391176 +2020-07-26,8.93,8.95,8.95,8.93,136930.0,0.45,ENBD,8.89,-1.22,8.918,8.782,6.521580369531877e-05,"2,059.08",3.6728,160.391176 +2020-07-26,10.68,10.6,10.7,10.6,371990.0,0.56,FAB,10.62,0.0,10.611999999999998,10.736,2.8710449205623807e-05,"2,059.08",3.6728,160.391176 +2020-07-27,5.14,5.11,5.14,5.04,1630000.0,0.59,ADCB,5.11,0.2,5.122,5.068,3.1533742331288343e-06,"2,061.32",3.6728,161.23592 +2020-07-27,3.77,3.84,3.84,3.75,3080000.0,-0.26,DIB,3.78,-0.53,3.7960000000000003,3.8280000000000003,1.224025974025974e-06,"2,061.32",3.6728,161.23592 +2020-07-27,9.0,9.0,9.0,8.88,2450000.0,0.78,ENBD,8.93,0.45,8.992,8.806000000000001,3.673469387755102e-06,"2,061.32",3.6728,161.23592 +2020-07-27,10.96,10.76,10.96,10.7,2500000.0,2.62,FAB,10.68,0.56,10.708,10.72,4.384000000000001e-06,"2,061.32",3.6728,161.23592 +2020-07-28,5.02,5.1,5.1,5.01,2290000.0,-2.33,ADCB,5.14,0.59,5.098,5.07,2.1921397379912663e-06,"2,065.30",3.6728,160.170808 +2020-07-28,3.8,3.77,3.81,3.76,2090000.0,0.8,DIB,3.77,-0.26,3.7939999999999996,3.8200000000000003,1.818181818181818e-06,"2,065.30",3.6728,160.170808 +2020-07-28,8.87,8.99,8.99,8.86,2840000.0,-1.44,ENBD,9.0,0.78,8.937999999999999,8.831,3.123239436619718e-06,"2,065.30",3.6728,160.170808 +2020-07-28,10.96,10.94,10.98,10.76,2600000.0,0.0,FAB,10.96,2.62,10.767999999999999,10.718,4.215384615384616e-06,"2,065.30",3.6728,160.170808 +2020-07-29,3.77,3.8,3.8,3.76,3680000.0,-0.79,DIB,3.8,0.8,3.784,3.8089999999999997,1.0244565217391305e-06,"2,050.77",3.6726,161.924934 +2020-07-29,8.84,8.95,8.95,8.82,1120000.0,-0.34,ENBD,8.87,-1.44,8.906,8.864999999999998,7.892857142857142e-06,"2,050.77",3.6726,161.924934 +2020-07-29,10.92,10.76,11.04,10.74,3490000.0,-0.36,FAB,10.96,0.0,10.828,10.75,3.128939828080229e-06,"2,050.77",3.6726,161.924934 +2020-08-03,5.04,5.04,5.05,4.98,4480000.0,0.4,ADCB,5.02,-2.33,5.082,5.076,1.125e-06,"2,065.32",3.6728,163.54978400000002 +2020-08-03,3.81,3.82,3.82,3.78,1070000.0,1.06,DIB,3.77,-0.79,3.786,3.8050000000000006,3.5607476635514018e-06,"2,065.32",3.6728,163.54978400000002 +2020-08-03,9.04,9.08,9.08,8.99,1990000.0,2.26,ENBD,8.84,-0.34,8.936,8.914,4.542713567839196e-06,"2,065.32",3.6728,163.54978400000002 +2020-08-03,11.0,10.82,11.0,10.82,2510000.0,0.73,FAB,10.92,-0.36,10.904,10.762,4.382470119521913e-06,"2,065.32",3.6728,163.54978400000002 +2020-08-04,5.02,5.04,5.06,5.01,4510000.0,-0.4,ADCB,5.04,0.4,5.066,5.0760000000000005,1.113082039911308e-06,"2,078.79",3.6728,164.688352 +2020-08-04,3.79,3.8,3.82,3.79,1790000.0,-0.52,DIB,3.81,1.06,3.7880000000000003,3.7969999999999997,2.1173184357541898e-06,"2,078.79",3.6728,164.688352 +2020-08-04,9.12,9.06,9.12,9.04,9910000.0,0.88,ENBD,9.04,2.26,8.974,8.946,9.202825428859737e-07,"2,078.79",3.6728,164.688352 +2020-08-04,11.04,11.06,11.16,11.0,1840000.0,0.36,FAB,11.0,0.73,10.976,10.794,5.999999999999999e-06,"2,078.79",3.6728,164.688352 +2020-08-05,5.04,5.02,5.13,5.02,3250000.0,0.4,ADCB,5.02,-0.4,5.052,5.082,1.5507692307692309e-06,"2,079.39",3.6728,167.369496 +2020-08-05,3.78,3.8,3.81,3.78,1850000.0,-0.26,DIB,3.79,-0.52,3.79,3.793,2.0432432432432433e-06,"2,079.39",3.6728,167.369496 +2020-08-05,9.2,9.12,9.24,9.11,3720000.0,0.88,ENBD,9.12,0.88,9.014,9.003,2.4731182795698922e-06,"2,079.39",3.6728,167.369496 +2020-08-05,10.96,10.96,11.12,10.96,1830000.0,-0.72,FAB,11.04,0.36,10.976,10.842,5.9890710382513665e-06,"2,079.39",3.6728,167.369496 +2020-08-06,5.11,5.1,5.13,5.05,2160000.0,1.39,ADCB,5.04,0.4,5.045999999999999,5.0840000000000005,2.365740740740741e-06,"2,107.64",3.6728,166.965488 +2020-08-06,3.84,3.82,3.84,3.81,1910000.0,1.59,DIB,3.78,-0.26,3.7979999999999996,3.7960000000000003,2.0104712041884816e-06,"2,107.64",3.6728,166.965488 +2020-08-06,9.35,9.26,9.39,9.23,3150000.0,1.63,ENBD,9.2,0.88,9.11,9.024000000000001,2.9682539682539683e-06,"2,107.64",3.6728,166.965488 +2020-08-06,11.12,11.0,11.12,10.98,1570000.0,1.46,FAB,10.96,-0.72,11.008,10.888000000000002,7.0828025477707e-06,"2,107.64",3.6728,166.965488 +2020-08-09,5.07,5.11,5.11,5.07,1340000.0,-0.78,ADCB,5.11,1.39,5.056,5.077,3.783582089552239e-06,"2,093.63",3.6728,166.965488 +2020-08-09,3.81,3.85,3.85,3.81,1900000.0,-0.78,DIB,3.84,1.59,3.806,3.7950000000000004,2.0052631578947367e-06,"2,093.63",3.6728,166.965488 +2020-08-09,9.25,9.15,9.4,9.01,2270000.0,-1.07,ENBD,9.35,1.63,9.191999999999998,9.049000000000001,4.07488986784141e-06,"2,093.63",3.6728,166.965488 +2020-08-09,11.0,11.16,11.16,10.98,490670.0,-1.08,FAB,11.12,1.46,11.024,10.926,2.2418325962459493e-05,"2,093.63",3.6728,166.965488 +2020-08-10,5.05,5.08,5.09,5.05,5210000.0,-0.39,ADCB,5.07,-0.78,5.058,5.069999999999999,9.692898272552782e-07,"2,093.80",3.6728,166.708392 +2020-08-10,3.82,3.82,3.84,3.81,1670000.0,0.26,DIB,3.81,-0.78,3.808,3.7969999999999997,2.2874251497005987e-06,"2,093.80",3.6728,166.708392 +2020-08-10,9.2,9.23,9.38,9.2,2850000.0,-0.54,ENBD,9.25,-1.07,9.224,9.08,3.228070175438596e-06,"2,093.80",3.6728,166.708392 +2020-08-10,11.04,10.94,11.1,10.94,1110000.0,0.36,FAB,11.0,-1.08,11.032,10.968,9.945945945945945e-06,"2,093.80",3.6728,166.708392 +2020-08-11,5.06,5.09,5.09,5.05,5490000.0,0.2,ADCB,5.05,-0.39,5.066,5.066000000000001,9.216757741347905e-07,"2,097.23",3.6729,165.243771 +2020-08-11,3.82,3.84,3.84,3.82,1230000.0,0.0,DIB,3.82,0.26,3.814,3.8009999999999997,3.105691056910569e-06,"2,097.23",3.6729,165.243771 +2020-08-11,9.25,9.35,9.37,9.2,1850000.0,0.54,ENBD,9.2,-0.54,9.25,9.111999999999998,5e-06,"2,097.23",3.6729,165.243771 +2020-08-11,11.06,11.12,11.14,11.04,1960000.0,0.18,FAB,11.04,0.36,11.036,11.006,5.6428571428571435e-06,"2,097.23",3.6729,165.243771 +2020-08-12,5.1,5.05,5.11,5.05,3560000.0,0.79,ADCB,5.06,0.2,5.078,5.0649999999999995,1.4325842696629213e-06,"2,115.31",3.6728,168.618248 +2020-08-12,3.85,3.85,3.85,3.82,2730000.0,0.79,DIB,3.82,0.0,3.8280000000000003,3.809,1.4102564102564104e-06,"2,115.31",3.6728,168.618248 +2020-08-12,9.5,9.26,9.5,9.26,2670000.0,2.7,ENBD,9.25,0.54,9.309999999999999,9.161999999999999,3.558052434456929e-06,"2,115.31",3.6728,168.618248 +2020-08-12,10.98,11.08,11.1,10.98,2710000.0,-0.72,FAB,11.06,0.18,11.040000000000001,11.008,4.051660516605166e-06,"2,115.31",3.6728,168.618248 +2020-08-13,5.1,5.11,5.11,5.08,956000.0,0.0,ADCB,5.1,0.79,5.0760000000000005,5.061,5.334728033472803e-06,"2,155.40",3.6728,166.855304 +2020-08-13,3.89,3.85,3.89,3.85,5230000.0,1.04,DIB,3.85,0.79,3.8379999999999996,3.8180000000000005,7.437858508604207e-07,"2,155.40",3.6728,166.855304 +2020-08-13,9.75,9.5,9.94,9.31,12880000.0,2.63,ENBD,9.5,2.7,9.39,9.25,7.569875776397515e-07,"2,155.40",3.6728,166.855304 +2020-08-13,11.08,11.06,11.1,10.98,1790000.0,0.91,FAB,10.98,-0.72,11.032,11.02,6.1899441340782125e-06,"2,155.40",3.6728,166.855304 +2020-08-16,5.16,5.14,5.16,5.1,12220000.0,1.18,ADCB,5.1,0.0,5.093999999999999,5.075,4.2225859247135843e-07,"2,183.37",3.6728,166.855304 +2020-08-16,3.95,3.9,3.95,3.89,4690000.0,1.54,DIB,3.89,1.04,3.8660000000000005,3.836,8.422174840085288e-07,"2,183.37",3.6728,166.855304 +2020-08-16,10.05,9.93,10.1,9.85,4650000.0,3.08,ENBD,9.75,2.63,9.55,9.371,2.161290322580645e-06,"2,183.37",3.6728,166.855304 +2020-08-16,11.2,11.18,11.2,11.1,8270000.0,1.08,FAB,11.08,0.91,11.072,11.048,1.3542926239419588e-06,"2,183.37",3.6728,166.855304 +2020-08-17,5.16,5.15,5.23,5.15,6430000.0,0.0,ADCB,5.16,1.18,5.116,5.087,8.024883359253499e-07,"2,205.97",3.6728,168.654976 +2020-08-17,3.97,3.95,3.98,3.94,6640000.0,0.51,DIB,3.95,1.54,3.896,3.8519999999999994,5.978915662650603e-07,"2,205.97",3.6728,168.654976 +2020-08-17,10.5,10.05,10.5,10.05,8470000.0,4.48,ENBD,10.05,3.08,9.809999999999999,9.517,1.2396694214876033e-06,"2,205.97",3.6728,168.654976 +2020-08-17,11.2,11.2,11.26,11.14,10470000.0,0.0,FAB,11.2,1.08,11.104000000000001,11.068,1.0697230181470868e-06,"2,205.97",3.6728,168.654976 +2020-08-18,5.18,5.18,5.19,5.13,5930000.0,0.39,ADCB,5.16,0.0,5.139999999999999,5.103,8.735244519392917e-07,"2,224.61",3.6728,168.985528 +2020-08-18,4.07,3.98,4.07,3.95,15380000.0,2.52,DIB,3.97,0.51,3.946,3.88,2.64629388816645e-07,"2,224.61",3.6728,168.985528 +2020-08-18,10.45,10.5,10.7,10.25,6330000.0,-0.48,ENBD,10.5,4.48,10.05,9.65,1.6508688783570298e-06,"2,224.61",3.6728,168.985528 +2020-08-18,11.18,11.18,11.2,11.12,11890000.0,-0.18,FAB,11.2,0.0,11.128,11.081999999999999,9.402859545836837e-07,"2,224.61",3.6728,168.985528 +2020-08-19,5.4,5.18,5.45,5.18,8240000.0,4.25,ADCB,5.18,0.39,5.2,5.139,6.553398058252428e-07,"2,246.78",3.6728,168.50806400000002 +2020-08-19,4.11,4.06,4.13,4.03,9580000.0,0.98,DIB,4.07,2.52,3.998,3.9129999999999994,4.2901878914405014e-07,"2,246.78",3.6728,168.50806400000002 +2020-08-19,10.75,10.5,10.8,10.4,6780000.0,2.87,ENBD,10.45,-0.48,10.3,9.805,1.5855457227138643e-06,"2,246.78",3.6728,168.50806400000002 +2020-08-19,11.32,11.16,11.42,11.14,6610000.0,1.25,FAB,11.18,-0.18,11.196,11.117999999999999,1.7125567322239033e-06,"2,246.78",3.6728,168.50806400000002 +2020-08-20,5.75,5.4,5.75,5.35,9630000.0,6.48,ADCB,5.4,4.25,5.33,5.203,5.97092419522326e-07,"2,235.58",3.6728,167.038944 +2020-08-20,4.06,4.09,4.09,4.04,4980000.0,-1.22,DIB,4.11,0.98,4.032,3.935,8.152610441767067e-07,"2,235.58",3.6728,167.038944 +2020-08-20,10.65,10.75,10.8,10.55,4990000.0,-0.93,ENBD,10.75,2.87,10.48,9.934999999999999,2.1342685370741486e-06,"2,235.58",3.6728,167.038944 +2020-08-20,11.4,11.32,11.48,11.3,9620000.0,0.71,FAB,11.32,1.25,11.26,11.145999999999999,1.185031185031185e-06,"2,235.58",3.6728,167.038944 +2020-08-24,5.87,5.76,6.0,5.76,9060000.0,2.09,ADCB,5.75,6.48,5.472,5.2829999999999995,6.479028697571744e-07,"2,281.07",3.6728,167.62659200000002 +2020-08-24,4.12,4.1,4.12,4.07,3110000.0,1.48,DIB,4.06,-1.22,4.066000000000001,3.9659999999999997,1.3247588424437298e-06,"2,281.07",3.6728,167.62659200000002 +2020-08-24,11.3,10.7,11.4,10.7,13050000.0,6.1,ENBD,10.65,-0.93,10.73,10.139999999999999,8.659003831417625e-07,"2,281.07",3.6728,167.62659200000002 +2020-08-24,11.5,11.46,11.52,11.38,5530000.0,0.88,FAB,11.4,0.71,11.32,11.196,2.0795660036166366e-06,"2,281.07",3.6728,167.62659200000002 +2020-08-25,5.75,5.89,5.9,5.68,6880000.0,-2.04,ADCB,5.87,2.09,5.590000000000001,5.353,8.357558139534884e-07,"2,304.50",3.6728,170.013912 +2020-08-25,4.2,4.13,4.2,4.13,7360000.0,1.94,DIB,4.12,1.48,4.112,4.004,5.706521739130435e-07,"2,304.50",3.6728,170.013912 +2020-08-25,11.2,11.2,11.25,11.0,8180000.0,-0.88,ENBD,11.3,6.1,10.870000000000001,10.34,1.3691931540342298e-06,"2,304.50",3.6728,170.013912 +2020-08-25,11.5,11.52,11.52,11.36,7620000.0,0.0,FAB,11.5,0.88,11.379999999999999,11.242,1.5091863517060367e-06,"2,304.50",3.6728,170.013912 +2020-08-26,5.73,5.74,5.74,5.61,3040000.0,-0.35,ADCB,5.75,-2.04,5.700000000000001,5.42,1.8848684210526317e-06,"2,288.93",3.6728,169.53644799999998 +2020-08-26,4.12,4.2,4.2,4.1,4830000.0,-1.9,DIB,4.2,1.94,4.122000000000001,4.034,8.530020703933747e-07,"2,288.93",3.6728,169.53644799999998 +2020-08-26,11.35,11.0,11.35,11.0,8030000.0,1.34,ENBD,11.2,-0.88,11.05,10.55,1.4134495641344956e-06,"2,288.93",3.6728,169.53644799999998 +2020-08-26,11.36,11.42,11.46,11.3,7390000.0,-1.22,FAB,11.5,0.0,11.416,11.272,1.537212449255751e-06,"2,288.93",3.6728,169.53644799999998 +2020-08-27,5.65,5.67,5.74,5.59,4530000.0,-1.4,ADCB,5.73,-0.35,5.75,5.475,1.2472406181015453e-06,"2,269.27",3.6728,167.47968 +2020-08-27,4.14,4.12,4.19,4.12,4500000.0,0.49,DIB,4.12,-1.9,4.128,4.063,9.2e-07,"2,269.27",3.6728,167.47968 +2020-08-27,11.1,11.2,11.35,11.1,11630000.0,-2.2,ENBD,11.35,1.34,11.120000000000001,10.71,9.544282029234738e-07,"2,269.27",3.6728,167.47968 +2020-08-27,11.42,11.3,11.42,11.3,6620000.0,0.53,FAB,11.36,-1.22,11.436,11.315999999999999,1.7250755287009064e-06,"2,269.27",3.6728,167.47968 +2020-08-30,5.58,5.66,5.69,5.53,5180000.0,-1.24,ADCB,5.65,-1.4,5.716,5.523000000000001,1.0772200772200773e-06,"2,261.47",3.6728,167.47968 +2020-08-30,4.13,4.15,4.2,4.12,7640000.0,-0.24,DIB,4.14,0.49,4.142,4.087,5.405759162303664e-07,"2,261.47",3.6728,167.47968 +2020-08-30,11.0,11.25,11.25,10.8,7670000.0,-0.9,ENBD,11.1,-2.2,11.190000000000001,10.835,1.4341590612777053e-06,"2,261.47",3.6728,167.47968 +2020-08-30,11.54,11.42,11.54,11.42,4150000.0,1.05,FAB,11.42,0.53,11.464,11.361999999999998,2.780722891566265e-06,"2,261.47",3.6728,167.47968 +2020-08-31,5.54,5.55,5.65,5.54,17460000.0,-0.72,ADCB,5.58,-1.24,5.65,5.561,3.172966781214204e-07,"2,245.29",3.6728,167.70004799999998 +2020-08-31,4.1,4.14,4.18,4.1,8530000.0,-0.73,DIB,4.13,-0.24,4.138,4.102,4.806565064478312e-07,"2,245.29",3.6728,167.70004799999998 +2020-08-31,10.8,10.95,10.95,10.5,102340000.0,-1.82,ENBD,11.0,-0.9,11.09,10.91,1.0553058432675396e-07,"2,245.29",3.6728,167.70004799999998 +2020-08-31,11.46,11.54,11.62,11.46,19960000.0,-0.69,FAB,11.54,1.05,11.456,11.388,5.741482965931864e-07,"2,245.29",3.6728,167.70004799999998 +2020-09-01,5.58,5.65,5.65,5.56,10990000.0,0.72,ADCB,5.54,-0.72,5.616,5.603,5.077343039126479e-07,"2,252.39",3.6728,168.9488 +2020-09-01,4.14,4.14,4.15,4.12,3540000.0,0.98,DIB,4.1,-0.73,4.1259999999999994,4.119,1.1694915254237287e-06,"2,252.39",3.6728,168.9488 +2020-09-01,10.9,10.75,10.9,10.7,6390000.0,0.93,ENBD,10.8,-1.82,11.030000000000001,10.95,1.7057902973395932e-06,"2,252.39",3.6728,168.9488 +2020-09-01,11.46,11.54,11.54,11.4,10370000.0,0.0,FAB,11.46,-0.69,11.448,11.414,1.1051108968177435e-06,"2,252.39",3.6728,168.9488 +2020-09-02,5.58,5.57,5.64,5.54,9430000.0,0.0,ADCB,5.58,0.72,5.586,5.643000000000001,5.91728525980912e-07,"2,259.60",3.6728,164.79853599999998 +2020-09-02,4.15,4.17,4.17,4.14,3660000.0,0.24,DIB,4.14,0.98,4.132,4.127000000000001,1.1338797814207652e-06,"2,259.60",3.6728,164.79853599999998 +2020-09-02,10.9,10.85,10.95,10.75,6640000.0,0.0,ENBD,10.9,0.93,10.940000000000001,10.995000000000001,1.641566265060241e-06,"2,259.60",3.6728,164.79853599999998 +2020-09-02,11.52,11.5,11.58,11.44,9650000.0,0.52,FAB,11.46,0.0,11.48,11.448,1.193782383419689e-06,"2,259.60",3.6728,164.79853599999998 +2020-09-03,5.55,5.6,5.6,5.55,6640000.0,-0.54,ADCB,5.58,0.0,5.566000000000001,5.6579999999999995,8.358433734939759e-07,"2,282.70",3.6728,163.77015200000002 +2020-09-03,4.28,4.17,4.28,4.16,7630000.0,3.13,DIB,4.15,0.24,4.159999999999999,4.144,5.609436435124509e-07,"2,282.70",3.6728,163.77015200000002 +2020-09-03,10.8,10.9,10.9,10.65,4830000.0,-0.92,ENBD,10.9,0.0,10.879999999999999,11.0,2.236024844720497e-06,"2,282.70",3.6728,163.77015200000002 +2020-09-03,11.56,11.58,11.58,11.46,8700000.0,0.35,FAB,11.52,0.52,11.508,11.472,1.3287356321839082e-06,"2,282.70",3.6728,163.77015200000002 +2020-09-06,5.51,5.55,5.57,5.51,3970000.0,-0.72,ADCB,5.55,-0.54,5.552,5.6339999999999995,1.3879093198992442e-06,"2,258.55",3.6728,163.77015200000002 +2020-09-06,4.25,4.21,4.28,4.19,4840000.0,-0.7,DIB,4.28,3.13,4.183999999999999,4.163,8.78099173553719e-07,"2,258.55",3.6728,163.77015200000002 +2020-09-06,10.7,10.8,10.8,10.7,976530.0,-0.93,ENBD,10.8,-0.92,10.82,11.004999999999999,1.0957164654439699e-05,"2,258.55",3.6728,163.77015200000002 +2020-09-06,11.46,11.46,11.5,11.42,5390000.0,-0.87,FAB,11.56,0.35,11.492,11.478,2.1261595547309836e-06,"2,258.55",3.6728,163.77015200000002 +2020-09-07,5.5,5.51,5.52,5.46,2330000.0,-0.18,ADCB,5.51,-0.72,5.544,5.5969999999999995,2.3605150214592277e-06,"2,271.29",3.6728,156.240912 +2020-09-07,4.29,4.25,4.3,4.24,5180000.0,0.94,DIB,4.25,-0.7,4.2219999999999995,4.180000000000001,8.281853281853282e-07,"2,271.29",3.6728,156.240912 +2020-09-07,10.8,10.65,10.8,10.6,4140000.0,0.93,ENBD,10.7,-0.93,10.82,10.955,2.6086956521739132e-06,"2,271.29",3.6728,156.240912 +2020-09-07,11.4,11.44,11.48,11.38,6300000.0,-0.52,FAB,11.46,-0.87,11.48,11.468,1.8095238095238095e-06,"2,271.29",3.6728,156.240912 +2020-09-08,5.55,5.48,5.55,5.47,7060000.0,0.91,ADCB,5.5,-0.18,5.538,5.577,7.861189801699717e-07,"2,287.98",3.6728,148.234208 +2020-09-08,4.34,4.31,4.34,4.28,5380000.0,1.17,DIB,4.29,0.94,4.2620000000000005,4.194,8.066914498141264e-07,"2,287.98",3.6728,148.234208 +2020-09-08,11.0,10.8,11.0,10.7,6390000.0,1.85,ENBD,10.8,0.93,10.84,10.934999999999999,1.7214397496087637e-06,"2,287.98",3.6728,148.234208 +2020-09-08,11.42,11.4,11.44,11.4,7830000.0,0.18,FAB,11.4,-0.52,11.472,11.459999999999999,1.458492975734355e-06,"2,287.98",3.6728,148.234208 +2020-09-09,5.5,5.51,5.51,5.47,9710000.0,-0.9,ADCB,5.55,0.91,5.522,5.554,5.664263645726055e-07,"2,273.62",3.6728,151.83355200000003 +2020-09-09,4.37,4.3,4.39,4.28,6650000.0,0.69,DIB,4.34,1.17,4.306,4.219,6.571428571428571e-07,"2,273.62",3.6728,151.83355200000003 +2020-09-09,10.7,10.9,10.95,10.65,3030000.0,-2.73,ENBD,11.0,1.85,10.8,10.870000000000001,3.531353135313531e-06,"2,273.62",3.6728,151.83355200000003 +2020-09-09,11.38,11.4,11.46,11.38,6920000.0,-0.35,FAB,11.42,0.18,11.444,11.462,1.6445086705202313e-06,"2,273.62",3.6728,151.83355200000003 +2020-09-10,5.48,5.5,5.55,5.48,3620000.0,-0.36,ADCB,5.5,-0.9,5.508,5.537,1.5138121546961328e-06,"2,270.52",3.6728,149.225864 +2020-09-10,4.34,4.39,4.39,4.34,3660000.0,-0.69,DIB,4.37,0.69,4.318,4.239,1.185792349726776e-06,"2,270.52",3.6728,149.225864 +2020-09-10,10.7,10.75,10.8,10.65,3570000.0,0.0,ENBD,10.7,-2.73,10.78,10.83,2.9971988795518205e-06,"2,270.52",3.6728,149.225864 +2020-09-10,11.42,11.4,11.46,11.4,8330000.0,0.35,FAB,11.38,-0.35,11.416,11.462,1.3709483793517407e-06,"2,270.52",3.6728,149.225864 +2020-09-13,5.55,5.49,5.57,5.49,4500000.0,1.28,ADCB,5.48,-0.36,5.516,5.534,1.2333333333333333e-06,"2,274.38",3.6728,149.225864 +2020-09-13,4.33,4.37,4.37,4.29,5610000.0,-0.23,DIB,4.34,-0.69,4.3340000000000005,4.2589999999999995,7.718360071301248e-07,"2,274.38",3.6728,149.225864 +2020-09-13,10.85,10.75,10.85,10.75,629950.0,1.4,ENBD,10.7,0.0,10.809999999999999,10.815,1.7223589173743946e-05,"2,274.38",3.6728,149.225864 +2020-09-13,11.38,11.44,11.46,11.38,6020000.0,-0.35,FAB,11.42,0.35,11.4,11.446000000000002,1.8903654485049834e-06,"2,274.38",3.6728,149.225864 +2020-09-14,5.54,5.57,5.6,5.5,5160000.0,-0.18,ADCB,5.55,1.28,5.524,5.534000000000001,1.0736434108527133e-06,"2,282.38",3.6728,147.940384 +2020-09-14,4.31,4.32,4.35,4.29,2780000.0,-0.46,DIB,4.33,-0.23,4.338,4.279999999999999,1.5503597122302157e-06,"2,282.38",3.6728,147.940384 +2020-09-14,10.85,10.9,10.95,10.7,8160000.0,0.0,ENBD,10.85,1.4,10.82,10.82,1.329656862745098e-06,"2,282.38",3.6728,147.940384 +2020-09-14,11.38,11.4,11.44,11.36,8910000.0,0.0,FAB,11.38,-0.35,11.396,11.437999999999999,1.277216610549944e-06,"2,282.38",3.6728,147.940384 +2020-09-15,5.52,5.53,5.56,5.45,4460000.0,-0.36,ADCB,5.54,-0.18,5.518,5.5280000000000005,1.2376681614349775e-06,"2,293.10",3.6728,151.13572 +2020-09-15,4.31,4.3,4.34,4.3,2910000.0,0.0,DIB,4.31,-0.46,4.332,4.297,1.481099656357388e-06,"2,293.10",3.6728,151.13572 +2020-09-15,10.85,10.85,10.9,10.65,4420000.0,0.0,ENBD,10.85,0.0,10.790000000000001,10.815000000000001,2.4547511312217194e-06,"2,293.10",3.6728,151.13572 +2020-09-15,11.3,11.36,11.36,11.26,6630000.0,-0.7,FAB,11.38,0.0,11.372,11.422,1.7043740573152339e-06,"2,293.10",3.6728,151.13572 +2020-09-16,5.48,5.46,5.54,5.46,4390000.0,-0.72,ADCB,5.52,-0.36,5.514,5.518000000000001,1.2482915717539864e-06,"2,301.13",3.6728,157.159112 +2020-09-16,4.31,4.3,4.33,4.3,3610000.0,0.0,DIB,4.31,0.0,4.32,4.313,1.1939058171745152e-06,"2,301.13",3.6728,157.159112 +2020-09-16,10.8,10.85,10.9,10.6,6580000.0,-0.46,ENBD,10.85,0.0,10.809999999999999,10.805,1.6413373860182372e-06,"2,301.13",3.6728,157.159112 +2020-09-16,11.26,11.32,11.32,11.26,7170000.0,-0.35,FAB,11.3,-0.7,11.348,11.395999999999999,1.5704323570432357e-06,"2,301.13",3.6728,157.159112 +2020-09-17,5.58,5.46,5.58,5.42,18490000.0,1.82,ADCB,5.48,-0.72,5.534000000000001,5.521,3.017847485127096e-07,"2,320.87",3.6728,160.942096 +2020-09-17,4.35,4.33,4.35,4.29,8410000.0,0.93,DIB,4.31,0.0,4.322,4.319999999999999,5.172413793103448e-07,"2,320.87",3.6728,160.942096 +2020-09-17,11.0,10.75,11.0,10.7,100210000.0,1.85,ENBD,10.8,-0.46,10.870000000000001,10.825,1.0976948408342481e-07,"2,320.87",3.6728,160.942096 +2020-09-17,11.16,11.26,11.26,11.16,18560000.0,-0.89,FAB,11.26,-0.35,11.296000000000001,11.356000000000002,6.012931034482759e-07,"2,320.87",3.6728,160.942096 +2020-09-20,5.57,5.52,5.57,5.47,7390000.0,-0.18,ADCB,5.58,1.82,5.537999999999999,5.527,7.537212449255751e-07,"2,320.28",3.6728,160.942096 +2020-09-20,4.32,4.31,4.33,4.29,3790000.0,-0.69,DIB,4.35,0.93,4.319999999999999,4.327,1.1398416886543536e-06,"2,320.28",3.6728,160.942096 +2020-09-20,10.9,10.8,10.9,10.75,1090000.0,-0.91,ENBD,11.0,1.85,10.879999999999999,10.845,1e-05,"2,320.28",3.6728,160.942096 +2020-09-20,11.4,11.16,11.4,11.16,6720000.0,2.15,FAB,11.16,-0.89,11.3,11.35,1.6964285714285715e-06,"2,320.28",3.6728,160.942096 +2020-09-21,5.51,5.52,5.57,5.51,5930000.0,-1.08,ADCB,5.57,-0.18,5.532,5.5280000000000005,9.291736930860034e-07,"2,270.05",3.6728,154.110688 +2020-09-21,4.2,4.32,4.32,4.2,6840000.0,-2.78,DIB,4.32,-0.69,4.298,4.318,6.140350877192982e-07,"2,270.05",3.6728,154.110688 +2020-09-21,10.75,10.8,10.85,10.75,1500000.0,-1.38,ENBD,10.9,-0.91,10.86,10.84,7.166666666666667e-06,"2,270.05",3.6728,154.110688 +2020-09-21,11.22,11.36,11.44,11.22,8590000.0,-1.58,FAB,11.4,2.15,11.268,11.331999999999999,1.3061699650756694e-06,"2,270.05",3.6728,154.110688 +2020-09-22,5.57,5.48,5.6,5.45,7740000.0,1.09,ADCB,5.51,-1.08,5.542,5.53,7.196382428940569e-07,"2,264.22",3.6728,154.955432 +2020-09-22,4.2,4.19,4.24,4.13,5960000.0,0.0,DIB,4.2,-2.78,4.276000000000001,4.304,7.046979865771813e-07,"2,264.22",3.6728,154.955432 +2020-09-22,10.5,10.7,10.7,10.45,1890000.0,-2.33,ENBD,10.75,-1.38,10.790000000000001,10.790000000000001,5.555555555555556e-06,"2,264.22",3.6728,154.955432 +2020-09-22,11.24,11.22,11.32,11.2,5760000.0,0.18,FAB,11.22,-1.58,11.256,11.314000000000002,1.951388888888889e-06,"2,264.22",3.6728,154.955432 +2020-09-23,5.52,5.58,5.66,5.52,9080000.0,-0.9,ADCB,5.57,1.09,5.55,5.531999999999999,6.079295154185022e-07,"2,285.46",3.6728,155.212528 +2020-09-23,4.3,4.2,4.32,4.2,7690000.0,2.38,DIB,4.2,0.0,4.273999999999999,4.297,5.591677503250975e-07,"2,285.46",3.6728,155.212528 +2020-09-23,10.6,10.65,10.7,10.55,1490000.0,0.95,ENBD,10.5,-2.33,10.75,10.78,7.114093959731543e-06,"2,285.46",3.6728,155.212528 +2020-09-23,11.2,11.22,11.3,11.2,4780000.0,-0.36,FAB,11.24,0.18,11.244,11.296000000000001,2.3430962343096233e-06,"2,285.46",3.6728,155.212528 +2020-09-24,5.5,5.5,5.5,5.45,7600000.0,-0.36,ADCB,5.52,-0.9,5.534000000000001,5.534000000000001,7.236842105263158e-07,"2,252.25",3.6728,155.947088 +2020-09-24,4.27,4.25,4.3,4.25,4050000.0,-0.7,DIB,4.3,2.38,4.258,4.29,1.054320987654321e-06,"2,252.25",3.6728,155.947088 +2020-09-24,10.45,10.65,10.65,10.3,3360000.0,-1.42,ENBD,10.6,0.95,10.64,10.754999999999999,3.1101190476190475e-06,"2,252.25",3.6728,155.947088 +2020-09-24,11.1,11.2,11.2,11.1,6210000.0,-0.89,FAB,11.2,-0.36,11.232000000000001,11.264,1.78743961352657e-06,"2,252.25",3.6728,155.947088 +2020-09-27,5.53,5.5,5.54,5.5,6800000.0,0.55,ADCB,5.5,-0.36,5.526000000000001,5.532,8.132352941176471e-07,"2,244.93",3.6728,155.947088 +2020-09-27,4.26,4.25,4.3,4.25,1660000.0,-0.23,DIB,4.27,-0.7,4.246,4.2829999999999995,2.5662650602409637e-06,"2,244.93",3.6728,155.947088 +2020-09-27,10.3,10.4,10.4,10.3,353240.0,-1.44,ENBD,10.45,-1.42,10.52,10.7,2.9158645679990944e-05,"2,244.93",3.6728,155.947088 +2020-09-27,11.2,11.18,11.2,11.18,4210000.0,0.9,FAB,11.1,-0.89,11.192,11.246,2.660332541567696e-06,"2,244.93",3.6728,155.947088 +2020-09-28,5.57,5.54,5.63,5.53,9090000.0,0.72,ADCB,5.53,0.55,5.538,5.535,6.127612761276128e-07,"2,261.49",3.6728,157.452936 +2020-09-28,4.31,4.28,4.35,4.26,5670000.0,1.17,DIB,4.26,-0.23,4.268,4.2829999999999995,7.601410934744268e-07,"2,261.49",3.6728,157.452936 +2020-09-28,10.5,10.35,10.55,10.35,2590000.0,1.94,ENBD,10.3,-1.44,10.47,10.665,4.054054054054054e-06,"2,261.49",3.6728,157.452936 +2020-09-28,11.14,11.2,11.2,11.14,6940000.0,-0.54,FAB,11.2,0.9,11.175999999999998,11.222000000000001,1.6051873198847263e-06,"2,261.49",3.6728,157.452936 +2020-09-29,5.6,5.56,5.62,5.56,5970000.0,0.54,ADCB,5.57,0.72,5.544,5.543,9.380234505862646e-07,"2,252.91",3.6728,152.641568 +2020-09-29,4.32,4.32,4.37,4.31,5450000.0,0.23,DIB,4.31,1.17,4.292,4.284,7.926605504587157e-07,"2,252.91",3.6728,152.641568 +2020-09-29,10.3,10.45,10.55,10.3,960290.0,-1.9,ENBD,10.5,1.94,10.430000000000001,10.61,1.0725926543023462e-05,"2,252.91",3.6728,152.641568 +2020-09-29,11.18,11.2,11.22,11.16,6130000.0,0.36,FAB,11.14,-0.54,11.164,11.209999999999999,1.8238172920065252e-06,"2,252.91",3.6728,152.641568 +2020-09-30,5.65,5.6,5.65,5.58,6790000.0,0.89,ADCB,5.6,0.54,5.57,5.5600000000000005,8.321060382916053e-07,"2,273.48",3.6728,155.35944 +2020-09-30,4.32,4.3,4.34,4.29,3540000.0,0.0,DIB,4.32,0.23,4.296,4.285,1.2203389830508474e-06,"2,273.48",3.6728,155.35944 +2020-09-30,10.65,10.4,10.65,10.4,2590000.0,3.4,ENBD,10.3,-1.9,10.440000000000001,10.595,4.1119691119691125e-06,"2,273.48",3.6728,155.35944 +2020-09-30,11.24,11.16,11.24,11.16,7340000.0,0.54,FAB,11.18,0.36,11.172,11.208000000000002,1.5313351498637603e-06,"2,273.48",3.6728,155.35944 +2020-10-01,5.63,5.62,5.63,5.61,4850000.0,-0.35,ADCB,5.65,0.89,5.596,5.5649999999999995,1.1608247422680412e-06,"2,265.70",3.6728,152.200832 +2020-10-01,4.32,4.28,4.32,4.28,2280000.0,0.0,DIB,4.32,0.0,4.306,4.282,1.8947368421052632e-06,"2,265.70",3.6728,152.200832 +2020-10-01,10.5,10.6,10.6,10.45,789430.0,-1.41,ENBD,10.65,3.4,10.45,10.545,1.330073597405723e-05,"2,265.70",3.6728,152.200832 +2020-10-01,11.14,11.18,11.22,11.14,4950000.0,-0.89,FAB,11.24,0.54,11.18,11.206,2.250505050505051e-06,"2,265.70",3.6728,152.200832 +2020-10-04,5.57,5.58,5.61,5.57,5080000.0,-1.07,ADCB,5.63,-0.35,5.604,5.5649999999999995,1.096456692913386e-06,"2,244.63",3.6728,152.200832 +2020-10-04,4.23,4.28,4.29,4.23,2510000.0,-2.08,DIB,4.32,0.0,4.3,4.273000000000001,1.6852589641434264e-06,"2,244.63",3.6728,152.200832 +2020-10-04,11.14,11.14,11.16,11.14,3270000.0,0.0,FAB,11.14,-0.89,11.168000000000001,11.180000000000001,3.4067278287461777e-06,"2,244.63",3.6728,152.200832 +2020-10-05,5.55,5.59,5.59,5.55,5140000.0,-0.36,ADCB,5.57,-1.07,5.6,5.569,1.0797665369649806e-06,"2,224.68",3.6728,153.596496 +2020-10-05,4.21,4.27,4.27,4.2,2920000.0,-0.47,DIB,4.23,-2.08,4.28,4.273999999999999,1.4417808219178082e-06,"2,224.68",3.6728,153.596496 +2020-10-05,10.4,10.6,10.6,10.35,1370000.0,-0.95,ENBD,10.5,-1.41,10.47,10.495000000000001,7.591240875912409e-06,"2,224.68",3.6728,153.596496 +2020-10-05,11.12,11.18,11.18,11.12,5640000.0,-0.18,FAB,11.14,0.0,11.164,11.17,1.9716312056737587e-06,"2,224.68",3.6728,153.596496 +2020-10-06,5.49,5.55,5.56,5.48,9360000.0,-1.08,ADCB,5.55,-0.36,5.578,5.561,5.865384615384616e-07,"2,225.52",3.6728,158.40786400000002 +2020-10-06,4.2,4.23,4.26,4.2,3850000.0,-0.24,DIB,4.21,-0.47,4.256,4.274,1.090909090909091e-06,"2,225.52",3.6728,158.40786400000002 +2020-10-06,10.5,10.6,10.6,10.4,1370000.0,0.96,ENBD,10.4,-0.95,10.47,10.47,7.664233576642336e-06,"2,225.52",3.6728,158.40786400000002 +2020-10-06,11.1,11.2,11.2,11.08,6950000.0,-0.18,FAB,11.12,-0.18,11.148,11.156,1.5971223021582733e-06,"2,225.52",3.6728,158.40786400000002 +2020-10-07,5.56,5.57,5.57,5.51,5810000.0,1.28,ADCB,5.49,-1.08,5.56,5.565,9.569707401032701e-07,"2,212.73",3.6728,155.947088 +2020-10-07,4.18,4.24,4.24,4.18,1120000.0,-0.48,DIB,4.2,-0.24,4.228,4.262,3.732142857142857e-06,"2,212.73",3.6728,155.947088 +2020-10-07,10.55,10.5,10.55,10.4,1060000.0,0.48,ENBD,10.5,0.96,10.52,10.475,9.952830188679246e-06,"2,212.73",3.6728,155.947088 +2020-10-07,11.1,11.1,11.1,11.06,7830000.0,0.0,FAB,11.1,-0.18,11.120000000000001,11.146,1.4176245210727969e-06,"2,212.73",3.6728,155.947088 +2020-10-08,5.6,5.56,5.6,5.5,7630000.0,0.72,ADCB,5.56,1.28,5.554,5.575,7.339449541284404e-07,"2,214.32",3.6728,160.75845600000002 +2020-10-08,4.23,4.2,4.24,4.16,2700000.0,1.2,DIB,4.18,-0.48,4.21,4.258,1.5666666666666668e-06,"2,214.32",3.6728,160.75845600000002 +2020-10-08,10.5,10.55,10.55,10.4,1410000.0,-0.47,ENBD,10.55,0.48,10.49,10.465,7.446808510638298e-06,"2,214.32",3.6728,160.75845600000002 +2020-10-08,11.16,11.1,11.16,11.08,7360000.0,0.54,FAB,11.1,0.0,11.123999999999999,11.152,1.516304347826087e-06,"2,214.32",3.6728,160.75845600000002 +2020-10-11,5.6,5.6,5.61,5.55,6380000.0,0.0,ADCB,5.6,0.72,5.56,5.582,8.777429467084639e-07,"2,223.57",3.6728,160.75845600000002 +2020-10-11,4.23,4.24,4.24,4.2,904940.0,0.0,DIB,4.23,1.2,4.21,4.255000000000001,4.67434305036798e-06,"2,223.57",3.6728,160.75845600000002 +2020-10-11,10.35,10.4,10.45,10.35,422880.0,-1.43,ENBD,10.5,-0.47,10.459999999999999,10.455,2.4475028376844493e-05,"2,223.57",3.6728,160.75845600000002 +2020-10-11,11.06,11.08,11.12,11.06,7610000.0,-0.9,FAB,11.16,0.54,11.108,11.138,1.4533508541392905e-06,"2,223.57",3.6728,160.75845600000002 +2020-10-12,5.7,5.6,5.7,5.6,8080000.0,1.79,ADCB,5.6,0.0,5.59,5.595000000000001,7.054455445544555e-07,"2,234.83",3.6728,154.99216 +2020-10-12,4.22,4.22,4.22,4.2,4690000.0,-0.24,DIB,4.23,0.0,4.212,4.246,8.997867803837952e-07,"2,234.83",3.6728,154.99216 +2020-10-12,10.45,10.45,10.45,10.3,1290000.0,0.97,ENBD,10.35,-1.43,10.47,10.47,8.100775193798449e-06,"2,234.83",3.6728,154.99216 +2020-10-12,11.22,11.1,11.22,11.1,6260000.0,1.45,FAB,11.06,-0.9,11.128,11.145999999999999,1.7923322683706071e-06,"2,234.83",3.6728,154.99216 +2020-10-13,5.83,5.7,5.83,5.7,8140000.0,2.28,ADCB,5.7,1.79,5.6579999999999995,5.618,7.162162162162163e-07,"2,237.36",3.6728,157.56312 +2020-10-13,4.21,4.22,4.24,4.2,6220000.0,-0.24,DIB,4.22,-0.24,4.214,4.235,6.768488745980708e-07,"2,237.36",3.6728,157.56312 +2020-10-13,10.45,10.5,10.5,10.4,1760000.0,0.0,ENBD,10.45,0.97,10.459999999999999,10.465,5.9374999999999995e-06,"2,237.36",3.6728,157.56312 +2020-10-13,11.22,11.2,11.22,11.2,7280000.0,0.0,FAB,11.22,1.45,11.152000000000001,11.15,1.5412087912087913e-06,"2,237.36",3.6728,157.56312 +2020-10-14,5.95,5.83,5.95,5.83,11350000.0,2.06,ADCB,5.83,2.28,5.736,5.648000000000001,5.242290748898678e-07,"2,218.21",3.6728,160.50136 +2020-10-14,4.15,4.22,4.22,4.15,21550000.0,-1.43,DIB,4.21,-0.24,4.208,4.218,1.925754060324826e-07,"2,218.21",3.6728,160.50136 +2020-10-14,10.35,10.45,10.45,10.25,8530000.0,-0.96,ENBD,10.45,0.0,10.42,10.469999999999999,1.2133645955451348e-06,"2,218.21",3.6728,160.50136 +2020-10-14,11.38,11.2,11.38,11.18,10330000.0,1.43,FAB,11.22,0.0,11.208,11.164,1.101645692158761e-06,"2,218.21",3.6728,160.50136 +2020-10-15,5.91,5.95,5.96,5.9,7370000.0,-0.67,ADCB,5.95,2.06,5.798,5.676,8.018995929443691e-07,"2,194.63",3.6728,159.840256 +2020-10-15,4.15,4.15,4.19,4.14,6430000.0,0.0,DIB,4.15,-1.43,4.192,4.2010000000000005,6.454121306376361e-07,"2,194.63",3.6728,159.840256 +2020-10-15,10.05,10.35,10.35,10.0,2760000.0,-2.9,ENBD,10.35,-0.96,10.329999999999998,10.41,3.641304347826087e-06,"2,194.63",3.6728,159.840256 +2020-10-15,11.22,11.36,11.38,11.22,8240000.0,-1.41,FAB,11.38,1.43,11.220000000000002,11.172,1.3616504854368933e-06,"2,194.63",3.6728,159.840256 +2020-10-18,5.83,5.89,5.89,5.83,15220000.0,-1.35,ADCB,5.91,-0.67,5.843999999999999,5.702,3.830486202365309e-07,"2,181.22",3.6728,159.840256 +2020-10-18,4.1,4.17,4.17,4.1,6110000.0,-1.2,DIB,4.15,0.0,4.1659999999999995,4.188,6.710310965630114e-07,"2,181.22",3.6728,159.840256 +2020-10-18,10.05,10.0,10.15,10.0,403360.0,0.0,ENBD,10.05,-2.9,10.27,10.365,2.4915708052360176e-05,"2,181.22",3.6728,159.840256 +2020-10-18,11.2,11.2,11.24,11.2,11560000.0,-0.18,FAB,11.22,-1.41,11.248000000000001,11.178,9.688581314878893e-07,"2,181.22",3.6728,159.840256 +2020-10-19,5.8,5.84,5.86,5.8,14110000.0,-0.51,ADCB,5.83,-1.35,5.864,5.727,4.110559886605244e-07,"2,208.81",3.6728,157.856944 +2020-10-19,4.17,4.1,4.17,4.1,3030000.0,1.71,DIB,4.1,-1.2,4.156000000000001,4.184,1.3762376237623763e-06,"2,208.81",3.6728,157.856944 +2020-10-19,10.05,10.1,10.15,10.05,682870.0,0.0,ENBD,10.05,0.0,10.190000000000001,10.33,1.4717296117855522e-05,"2,208.81",3.6728,157.856944 +2020-10-19,11.24,11.24,11.3,11.24,11690000.0,0.36,FAB,11.2,-0.18,11.252,11.190000000000001,9.615055603079556e-07,"2,208.81",3.6728,157.856944 +2020-10-20,5.63,5.79,5.84,5.63,17480000.0,-2.93,ADCB,5.8,-0.51,5.824,5.741,3.2208237986270023e-07,"2,180.81",3.6728,159.876984 +2020-10-20,4.1,4.18,4.18,4.1,4940000.0,-1.68,DIB,4.17,1.71,4.134,4.174,8.299595141700404e-07,"2,180.81",3.6728,159.876984 +2020-10-20,9.73,10.0,10.0,9.73,4500000.0,-3.18,ENBD,10.05,0.0,10.046000000000001,10.253,2.1622222222222222e-06,"2,180.81",3.6728,159.876984 +2020-10-20,11.16,11.24,11.26,11.16,11950000.0,-0.71,FAB,11.24,0.36,11.24,11.196000000000002,9.338912133891214e-07,"2,180.81",3.6728,159.876984 +2020-10-21,5.6,5.65,5.71,5.57,14400000.0,-0.53,ADCB,5.63,-2.93,5.7540000000000004,5.744999999999999,3.8888888888888884e-07,"2,171.18",3.6728,154.51469600000001 +2020-10-21,4.11,4.12,4.15,4.08,6260000.0,0.24,DIB,4.1,-1.68,4.126,4.167,6.565495207667732e-07,"2,171.18",3.6728,154.51469600000001 +2020-10-21,9.4,9.71,9.78,9.4,2220000.0,-3.39,ENBD,9.73,-3.18,9.856,10.138,4.234234234234235e-06,"2,171.18",3.6728,154.51469600000001 +2020-10-21,11.18,11.18,11.22,11.16,10520000.0,0.18,FAB,11.16,-0.71,11.2,11.204,1.0627376425855513e-06,"2,171.18",3.6728,154.51469600000001 +2020-10-22,5.62,5.56,5.69,5.56,14130000.0,0.36,ADCB,5.6,-0.53,5.696,5.747,3.977353149327672e-07,"2,185.55",3.6728,157.122384 +2020-10-22,4.11,4.11,4.12,4.1,7680000.0,0.0,DIB,4.11,0.24,4.118,4.154999999999999,5.351562500000001e-07,"2,185.55",3.6728,157.122384 +2020-10-22,9.7,9.4,9.7,9.4,1990000.0,3.19,ENBD,9.4,-3.39,9.786000000000001,10.058,4.874371859296482e-06,"2,185.55",3.6728,157.122384 +2020-10-22,11.2,11.2,11.2,11.18,12030000.0,0.18,FAB,11.18,0.18,11.196000000000002,11.208,9.310058187863674e-07,"2,185.55",3.6728,157.122384 +2020-10-25,5.8,5.62,5.8,5.62,17860000.0,3.2,ADCB,5.62,0.36,5.6899999999999995,5.767,3.247480403135498e-07,"2,177.46",3.6728,157.122384 +2020-10-25,4.1,4.13,4.14,4.1,2120000.0,-0.24,DIB,4.11,0.0,4.118,4.142,1.9339622641509433e-06,"2,177.46",3.6728,157.122384 +2020-10-25,9.7,9.7,9.9,9.7,1260000.0,0.0,ENBD,9.7,3.19,9.716,9.993,7.698412698412697e-06,"2,177.46",3.6728,157.122384 +2020-10-25,11.26,11.2,11.26,11.2,14360000.0,0.54,FAB,11.2,0.18,11.208,11.228,7.841225626740947e-07,"2,177.46",3.6728,157.122384 +2020-10-26,5.78,5.79,5.81,5.71,14380000.0,-0.34,ADCB,5.8,3.2,5.686,5.775,4.0194714881780253e-07,"2,166.51",3.6728,149.88696800000002 +2020-10-26,4.12,4.1,4.16,4.1,3930000.0,0.49,DIB,4.1,-0.24,4.108,4.132,1.0483460559796439e-06,"2,166.51",3.6728,149.88696800000002 +2020-10-26,9.51,9.78,9.78,9.5,1180000.0,-1.96,ENBD,9.7,0.0,9.608,9.899000000000001,8.059322033898305e-06,"2,166.51",3.6728,149.88696800000002 +2020-10-26,11.34,11.24,11.36,11.2,10350000.0,0.71,FAB,11.26,0.54,11.228,11.24,1.0956521739130435e-06,"2,166.51",3.6728,149.88696800000002 +2020-10-27,5.87,5.74,5.87,5.74,12560000.0,1.56,ADCB,5.78,-0.34,5.734,5.779,4.673566878980892e-07,"2,191.16",3.6728,152.825208 +2020-10-27,4.15,4.12,4.16,4.1,7190000.0,0.73,DIB,4.12,0.49,4.118,4.1259999999999994,5.771905424200279e-07,"2,191.16",3.6728,152.825208 +2020-10-27,9.42,9.59,9.59,9.37,3060000.0,-0.95,ENBD,9.51,-1.96,9.546,9.796,3.0784313725490196e-06,"2,191.16",3.6728,152.825208 +2020-10-27,11.5,11.38,11.5,11.32,10470000.0,1.41,FAB,11.34,0.71,11.296000000000001,11.268,1.0983763132760267e-06,"2,191.16",3.6728,152.825208 +2020-10-28,4.16,4.16,4.18,4.13,5250000.0,0.24,DIB,4.15,0.73,4.128,4.127000000000001,7.923809523809524e-07,"2,187.86",3.6728,145.58979200000002 +2020-10-28,9.5,9.55,9.55,9.36,2190000.0,0.85,ENBD,9.42,-0.95,9.565999999999999,9.711,4.337899543378996e-06,"2,187.86",3.6728,145.58979200000002 +2020-10-28,11.46,11.6,11.62,11.46,11020000.0,-0.35,FAB,11.5,1.41,11.352,11.276,1.0399274047186933e-06,"2,187.86",3.6728,145.58979200000002 +2020-11-01,5.75,5.88,5.88,5.75,8170000.0,-2.04,ADCB,5.87,1.56,5.764,5.7589999999999995,7.037943696450429e-07,"2,152.40",3.6728,145.58979200000002 +2020-11-01,4.11,4.14,4.14,4.09,3190000.0,-1.2,DIB,4.16,0.24,4.128,4.123,1.2884012539184954e-06,"2,152.40",3.6728,145.58979200000002 +2020-11-01,9.34,9.4,9.4,9.3,109800.0,-1.68,ENBD,9.5,0.85,9.494,9.64,8.506375227686703e-05,"2,152.40",3.6728,145.58979200000002 +2020-11-01,11.4,11.44,11.44,11.32,7950000.0,-0.52,FAB,11.46,-0.35,11.392,11.294,1.4339622641509435e-06,"2,152.40",3.6728,145.58979200000002 +2020-11-02,5.75,5.77,5.8,5.7,8070000.0,0.0,ADCB,5.75,-2.04,5.790000000000001,5.743,7.125154894671623e-07,"2,165.33",3.6728,144.928688 +2020-11-02,4.09,4.12,4.13,4.09,6740000.0,-0.49,DIB,4.11,-1.2,4.1259999999999994,4.122,6.068249258160238e-07,"2,165.33",3.6728,144.928688 +2020-11-02,9.46,9.3,9.6,9.3,1230000.0,1.28,ENBD,9.34,-1.68,9.446000000000002,9.581,7.691056910569107e-06,"2,165.33",3.6728,144.928688 +2020-11-02,11.42,11.38,11.42,11.36,8860000.0,0.18,FAB,11.4,-0.52,11.424000000000001,11.316,1.288939051918736e-06,"2,165.33",3.6728,144.928688 +2020-11-03,5.68,5.79,5.84,5.68,7270000.0,-1.22,ADCB,5.75,0.0,5.766,5.728,7.81292984869326e-07,"2,139.67",3.6727,147.458905 +2020-11-03,4.01,4.12,4.12,4.01,11120000.0,-1.96,DIB,4.09,-0.49,4.104000000000001,4.106,3.6061151079136686e-07,"2,139.67",3.6727,147.458905 +2020-11-03,9.33,9.5,9.57,9.33,1090000.0,-1.37,ENBD,9.46,1.28,9.41,9.509,8.559633027522935e-06,"2,139.67",3.6727,147.458905 +2020-11-03,11.5,11.44,11.62,11.42,6610000.0,0.7,FAB,11.42,0.18,11.456,11.342,1.7397881996974282e-06,"2,139.67",3.6727,147.458905 +2020-11-04,5.76,5.75,5.77,5.65,6730000.0,1.41,ADCB,5.68,-1.22,5.762,5.723999999999999,8.558692421991084e-07,"2,153.48",3.6728,152.825208 +2020-11-04,4.08,4.09,4.09,4.0,6360000.0,1.75,DIB,4.01,-1.96,4.09,4.104,6.415094339622642e-07,"2,153.48",3.6728,152.825208 +2020-11-04,9.42,9.46,9.46,9.32,624110.0,0.96,ENBD,9.33,-1.37,9.41,9.478,1.5093493134223134e-05,"2,153.48",3.6728,152.825208 +2020-11-04,11.6,11.58,11.66,11.58,6880000.0,0.87,FAB,11.5,0.7,11.475999999999999,11.386,1.6860465116279069e-06,"2,153.48",3.6728,152.825208 +2020-11-05,5.84,5.76,5.84,5.76,7050000.0,1.39,ADCB,5.76,1.41,5.755999999999999,5.745,8.283687943262412e-07,"2,160.44",3.6728,151.68663999999998 +2020-11-05,4.08,4.09,4.15,4.02,9260000.0,0.0,DIB,4.08,1.75,4.074,4.101,4.406047516198704e-07,"2,160.44",3.6728,151.68663999999998 +2020-11-05,9.62,9.55,9.63,9.3,5760000.0,2.12,ENBD,9.42,0.96,9.434000000000001,9.5,1.6701388888888888e-06,"2,160.44",3.6728,151.68663999999998 +2020-11-05,11.74,11.56,11.74,11.56,7160000.0,1.21,FAB,11.6,0.87,11.532,11.441999999999998,1.6396648044692738e-06,"2,160.44",3.6728,151.68663999999998 +2020-11-08,5.85,5.85,5.91,5.85,4620000.0,0.17,ADCB,5.84,1.39,5.776000000000001,5.7700000000000005,1.2662337662337662e-06,"2,181.65",3.6728,151.68663999999998 +2020-11-08,4.11,4.08,4.11,4.08,2260000.0,0.74,DIB,4.08,0.0,4.074,4.101,1.8185840707964603e-06,"2,181.65",3.6728,151.68663999999998 +2020-11-08,9.6,9.71,9.75,9.6,285530.0,-0.21,ENBD,9.62,2.12,9.486,9.49,3.362168598746191e-05,"2,181.65",3.6728,151.68663999999998 +2020-11-08,11.6,11.74,11.74,11.56,6230000.0,-1.19,FAB,11.74,1.21,11.572,11.482000000000001,1.8619582664526484e-06,"2,181.65",3.6728,151.68663999999998 +2020-11-09,6.0,5.88,6.0,5.88,7260000.0,2.56,ADCB,5.85,0.17,5.8260000000000005,5.808,8.264462809917355e-07,"2,219.82",3.6728,157.0122 +2020-11-09,4.16,4.1,4.16,4.1,6570000.0,1.22,DIB,4.11,0.74,4.088,4.107,6.331811263318113e-07,"2,219.82",3.6728,157.0122 +2020-11-09,9.9,9.7,9.9,9.5,1920000.0,3.12,ENBD,9.6,-0.21,9.574,9.51,5.15625e-06,"2,219.82",3.6728,157.0122 +2020-11-09,11.76,11.64,11.76,11.64,7410000.0,1.38,FAB,11.6,-1.19,11.639999999999999,11.532,1.5870445344129554e-06,"2,219.82",3.6728,157.0122 +2020-11-10,6.11,6.1,6.11,6.01,7300000.0,1.83,ADCB,6.0,2.56,5.912000000000001,5.839,8.36986301369863e-07,"2,265.35",3.6728,161.272648 +2020-11-10,4.25,4.16,4.28,4.15,18160000.0,2.16,DIB,4.16,1.22,4.136,4.12,2.340308370044053e-07,"2,265.35",3.6728,161.272648 +2020-11-10,10.0,9.94,10.1,9.94,3350000.0,1.01,ENBD,9.9,3.12,9.708,9.559000000000001,2.9850746268656716e-06,"2,265.35",3.6728,161.272648 +2020-11-10,11.9,11.82,11.94,11.74,7610000.0,1.19,FAB,11.76,1.38,11.72,11.588,1.5637319316688569e-06,"2,265.35",3.6728,161.272648 +2020-11-11,6.09,6.08,6.1,6.06,7680000.0,-0.33,ADCB,6.11,1.83,5.978,5.869999999999999,7.9296875e-07,"2,283.02",3.6728,161.897024 +2020-11-11,4.27,4.28,4.28,4.22,6030000.0,0.47,DIB,4.25,2.16,4.174,4.132,7.081260364842454e-07,"2,283.02",3.6728,161.897024 +2020-11-11,10.2,10.05,10.3,10.0,2990000.0,2.0,ENBD,10.0,1.01,9.863999999999999,9.637,3.411371237458194e-06,"2,283.02",3.6728,161.897024 +2020-11-11,12.24,11.98,12.24,11.8,19950000.0,2.86,FAB,11.9,1.19,11.848,11.662,6.135338345864662e-07,"2,283.02",3.6728,161.897024 +2020-11-12,6.14,6.06,6.2,6.05,5720000.0,0.82,ADCB,6.09,-0.33,6.037999999999999,5.897,1.0734265734265733e-06,"2,262.93",3.6728,160.831912 +2020-11-12,4.24,4.25,4.26,4.23,3120000.0,-0.7,DIB,4.27,0.47,4.2059999999999995,4.14,1.3589743589743591e-06,"2,262.93",3.6728,160.831912 +2020-11-12,10.05,10.0,10.15,10.0,2200000.0,-1.47,ENBD,10.2,2.0,9.95,9.692,4.568181818181819e-06,"2,262.93",3.6728,160.831912 +2020-11-12,12.4,12.28,12.5,12.18,150010000.0,1.31,FAB,12.24,2.86,11.98,11.756,8.266115592293848e-08,"2,262.93",3.6728,160.831912 +2020-11-15,6.14,6.2,6.2,6.13,3770000.0,0.0,ADCB,6.14,0.82,6.095999999999999,5.936,1.6286472148541113e-06,"2,269.13",3.6729,160.836291 +2020-11-15,4.24,4.24,4.27,4.22,3110000.0,0.0,DIB,4.24,-0.7,4.232,4.1530000000000005,1.3633440514469454e-06,"2,269.13",3.6729,160.836291 +2020-11-15,10.2,10.15,10.25,10.05,770570.0,1.49,ENBD,10.05,-1.47,10.069999999999999,9.778,1.3236954462281168e-05,"2,269.13",3.6729,160.836291 +2020-11-15,12.46,12.44,12.82,12.38,4740000.0,0.48,FAB,12.4,1.31,12.152,11.862,2.628691983122363e-06,"2,269.13",3.6729,160.836291 +2020-11-16,6.2,6.19,6.24,6.09,8650000.0,0.98,ADCB,6.14,0.0,6.136,5.981,7.167630057803468e-07,"2,299.05",3.6728,161.566472 +2020-11-16,4.23,4.26,4.27,4.22,6110000.0,-0.24,DIB,4.24,0.0,4.246,4.167,6.923076923076924e-07,"2,299.05",3.6728,161.566472 +2020-11-16,10.35,10.25,10.4,10.25,2360000.0,1.47,ENBD,10.2,1.49,10.16,9.866999999999999,4.385593220338983e-06,"2,299.05",3.6728,161.566472 +2020-11-16,12.88,12.6,12.88,12.56,6710000.0,3.37,FAB,12.46,0.48,12.376000000000001,12.008,1.9195230998509687e-06,"2,299.05",3.6728,161.566472 +2020-11-17,6.22,6.24,6.29,6.2,12300000.0,0.32,ADCB,6.2,0.98,6.1579999999999995,6.035,5.05691056910569e-07,"2,317.31",3.6728,161.456288 +2020-11-17,4.24,4.25,4.29,4.23,12240000.0,0.24,DIB,4.23,-0.24,4.244,4.1899999999999995,3.4640522875816997e-07,"2,317.31",3.6728,161.456288 +2020-11-17,10.4,10.35,10.45,10.25,2990000.0,0.48,ENBD,10.35,1.47,10.24,9.974,3.4782608695652175e-06,"2,317.31",3.6728,161.456288 +2020-11-17,12.92,12.98,13.08,12.8,8810000.0,0.31,FAB,12.88,3.37,12.580000000000002,12.15,1.4665153234960272e-06,"2,317.31",3.6728,161.456288 +2020-11-18,6.16,6.21,6.24,6.11,8200000.0,-0.96,ADCB,6.22,0.32,6.172,6.075,7.512195121951219e-07,"2,323.95",3.6728,163.402872 +2020-11-18,4.28,4.26,4.34,4.24,17740000.0,0.94,DIB,4.24,0.24,4.246,4.21,2.412626832018038e-07,"2,323.95",3.6728,163.402872 +2020-11-18,10.4,10.25,10.4,10.25,3110000.0,0.0,ENBD,10.4,0.48,10.28,10.072,3.3440514469453376e-06,"2,323.95",3.6728,163.402872 +2020-11-18,12.88,12.96,12.96,12.72,7080000.0,-0.31,FAB,12.92,0.31,12.708000000000002,12.278,1.8192090395480226e-06,"2,323.95",3.6728,163.402872 +2020-11-19,6.1,6.15,6.16,6.1,6770000.0,-0.97,ADCB,6.16,-0.96,6.164,6.101,9.010339734121122e-07,"2,316.11",3.6728,162.962136 +2020-11-19,4.26,4.27,4.28,4.24,4790000.0,-0.47,DIB,4.28,0.94,4.25,4.228,8.893528183716075e-07,"2,316.11",3.6728,162.962136 +2020-11-19,10.3,10.35,10.4,10.25,2050000.0,-0.96,ENBD,10.4,0.0,10.33,10.14,5.024390243902439e-06,"2,316.11",3.6728,162.962136 +2020-11-19,12.66,12.84,12.84,12.66,6690000.0,-1.71,FAB,12.88,-0.31,12.760000000000002,12.37,1.8923766816143497e-06,"2,316.11",3.6728,162.962136 +2020-11-22,6.2,6.09,6.2,6.05,3990000.0,1.64,ADCB,6.1,-0.97,6.176,6.136,1.5538847117794486e-06,"2,324.68",3.6729,162.96657299999998 +2020-11-22,4.3,4.26,4.31,4.25,7400000.0,0.94,DIB,4.26,-0.47,4.262,4.247000000000001,5.810810810810811e-07,"2,324.68",3.6729,162.96657299999998 +2020-11-22,10.25,10.4,10.4,10.25,626950.0,-0.49,ENBD,10.3,-0.96,10.34,10.205,1.6348991147619426e-05,"2,324.68",3.6729,162.96657299999998 +2020-11-22,12.9,12.7,12.9,12.6,5130000.0,1.9,FAB,12.66,-1.71,12.848000000000003,12.5,2.5146198830409357e-06,"2,324.68",3.6729,162.96657299999998 +2020-11-23,6.12,6.17,6.2,6.1,6890000.0,-1.29,ADCB,6.2,1.64,6.159999999999999,6.148,8.882438316400581e-07,"2,354.24",3.6728,169.095712 +2020-11-23,4.34,4.3,4.34,4.3,8570000.0,0.93,DIB,4.3,0.94,4.284,4.265,5.064177362893815e-07,"2,354.24",3.6728,169.095712 +2020-11-23,10.5,10.3,10.5,10.3,2890000.0,2.44,ENBD,10.25,-0.49,10.370000000000001,10.265,3.633217993079585e-06,"2,354.24",3.6728,169.095712 +2020-11-23,12.9,12.9,12.92,12.7,7500000.0,0.0,FAB,12.9,1.9,12.852,12.614,1.72e-06,"2,354.24",3.6728,169.095712 +2020-11-24,6.07,6.15,6.15,6.05,7550000.0,-0.82,ADCB,6.12,-1.29,6.13,6.144,8.039735099337748e-07,"2,399.50",3.6729,175.491162 +2020-11-24,4.4,4.35,4.43,4.35,18040000.0,1.38,DIB,4.34,0.93,4.316000000000001,4.279999999999999,2.439024390243903e-07,"2,399.50",3.6729,175.491162 +2020-11-24,10.55,10.45,10.6,10.45,3170000.0,0.48,ENBD,10.5,2.44,10.400000000000002,10.32,3.32807570977918e-06,"2,399.50",3.6729,175.491162 +2020-11-24,12.74,12.88,12.9,12.7,7750000.0,-1.24,FAB,12.9,0.0,12.815999999999999,12.698,1.6438709677419355e-06,"2,399.50",3.6729,175.491162 +2020-11-25,6.1,6.09,6.13,6.09,6220000.0,0.49,ADCB,6.07,-0.82,6.118,6.1450000000000005,9.807073954983923e-07,"2,413.20",3.6728,178.240984 +2020-11-25,4.44,4.43,4.49,4.43,15640000.0,0.91,DIB,4.4,1.38,4.348000000000001,4.297000000000001,2.8388746803069055e-07,"2,413.20",3.6728,178.240984 +2020-11-25,10.55,10.6,10.6,10.45,2870000.0,0.0,ENBD,10.55,0.48,10.43,10.355,3.6759581881533104e-06,"2,413.20",3.6728,178.240984 +2020-11-25,12.86,12.8,12.86,12.74,7060000.0,0.94,FAB,12.74,-1.24,12.812000000000001,12.760000000000002,1.8215297450424927e-06,"2,413.20",3.6728,178.240984 +2020-11-26,6.09,6.1,6.1,6.05,6490000.0,-0.16,ADCB,6.1,0.49,6.1160000000000005,6.14,9.38366718027735e-07,"2,420.00",3.6728,175.523112 +2020-11-26,4.47,4.45,4.47,4.42,5900000.0,0.68,DIB,4.44,0.91,4.390000000000001,4.32,7.576271186440677e-07,"2,420.00",3.6728,175.523112 +2020-11-26,10.55,10.5,10.6,10.4,2170000.0,0.0,ENBD,10.55,0.0,10.48,10.405000000000001,4.861751152073733e-06,"2,420.00",3.6728,175.523112 +2020-11-26,12.8,12.8,12.84,12.74,5830000.0,-0.47,FAB,12.86,0.94,12.84,12.8,2.195540308747856e-06,"2,420.00",3.6728,175.523112 +2020-11-29,6.1,6.09,6.1,6.06,5180000.0,0.16,ADCB,6.09,-0.16,6.096,6.136,1.1776061776061775e-06,"2,399.98",3.6728,175.523112 +2020-11-29,4.46,4.47,4.49,4.43,6290000.0,-0.22,DIB,4.47,0.68,4.422,4.3420000000000005,7.090620031796502e-07,"2,399.98",3.6728,175.523112 +2020-11-29,10.35,10.5,10.5,10.25,2620000.0,-1.9,ENBD,10.55,0.0,10.5,10.42,3.950381679389313e-06,"2,399.98",3.6728,175.523112 +2020-11-29,12.78,12.8,12.8,12.68,6160000.0,-0.16,FAB,12.8,-0.47,12.815999999999999,12.831999999999999,2.0746753246753246e-06,"2,399.98",3.6728,175.523112 +2020-11-30,6.08,6.09,6.1,6.0,15980000.0,-0.33,ADCB,6.1,0.16,6.088,6.124,3.804755944931164e-07,"2,419.60",3.6728,175.853664 +2020-11-30,4.48,4.46,4.48,4.41,14430000.0,0.45,DIB,4.46,-0.22,4.45,4.367,3.104643104643105e-07,"2,419.60",3.6728,175.853664 +2020-11-30,10.95,10.4,10.95,10.4,14720000.0,5.8,ENBD,10.35,-1.9,10.59,10.48,7.438858695652173e-07,"2,419.60",3.6728,175.853664 +2020-11-30,12.62,12.78,12.84,12.52,19410000.0,-1.25,FAB,12.78,-0.16,12.76,12.806000000000001,6.501803194229778e-07,"2,419.60",3.6728,175.853664 +2020-12-06,6.09,6.09,6.13,6.08,10400000.0,0.16,ADCB,6.08,-0.33,6.0920000000000005,6.111,5.855769230769231e-07,"2,481.84",3.6728,175.853664 +2020-12-06,4.58,4.48,4.58,4.48,13150000.0,2.23,DIB,4.48,0.45,4.486,4.401000000000001,3.4828897338403043e-07,"2,481.84",3.6728,175.853664 +2020-12-06,10.7,10.95,11.0,10.65,3160000.0,-2.28,ENBD,10.95,5.8,10.62,10.51,3.3860759493670884e-06,"2,481.84",3.6728,175.853664 +2020-12-06,12.9,12.9,12.9,12.78,8820000.0,2.22,FAB,12.62,-1.25,12.792,12.803999999999998,1.4625850340136056e-06,"2,481.84",3.6728,175.853664 +2020-12-07,6.09,6.14,6.14,6.0,12900000.0,0.0,ADCB,6.09,0.16,6.09,6.104,4.7209302325581395e-07,"2,482.66",3.6728,179.23264 +2020-12-07,4.54,4.52,4.59,4.52,13090000.0,-0.87,DIB,4.58,2.23,4.506,4.4270000000000005,3.46829640947288e-07,"2,482.66",3.6728,179.23264 +2020-12-07,10.9,10.7,10.9,10.7,6000000.0,1.87,ENBD,10.7,-2.28,10.690000000000001,10.559999999999999,1.8166666666666667e-06,"2,482.66",3.6728,179.23264 +2020-12-07,13.04,12.88,13.04,12.88,10770000.0,1.09,FAB,12.9,2.22,12.828,12.819999999999999,1.2107706592386258e-06,"2,482.66",3.6728,179.23264 +2020-12-08,6.07,6.07,6.12,6.04,8080000.0,-0.33,ADCB,6.09,0.0,6.086,6.101,7.512376237623762e-07,"2,532.40",3.6728,179.26936800000001 +2020-12-08,4.57,4.53,4.6,4.5,11310000.0,0.66,DIB,4.54,-0.87,4.526,4.458,4.0406719717064547e-07,"2,532.40",3.6728,179.26936800000001 +2020-12-08,10.8,10.9,10.9,10.55,1960000.0,-0.92,ENBD,10.9,1.87,10.739999999999998,10.61,5.510204081632653e-06,"2,532.40",3.6728,179.26936800000001 +2020-12-08,13.08,13.06,13.12,13.0,8150000.0,0.31,FAB,13.04,1.09,12.884,12.862,1.6049079754601228e-06,"2,532.40",3.6728,179.26936800000001 +2020-12-09,6.08,6.07,6.12,6.07,10170000.0,0.16,ADCB,6.07,-0.33,6.082,6.089,5.978367748279253e-07,"2,539.63",3.6728,179.12245600000003 +2020-12-09,4.59,4.58,4.62,4.56,7610000.0,0.44,DIB,4.57,0.66,4.5520000000000005,4.487,6.031537450722733e-07,"2,539.63",3.6728,179.12245600000003 +2020-12-09,10.95,10.8,10.95,10.75,1360000.0,1.39,ENBD,10.8,-0.92,10.86,10.68,8.051470588235293e-06,"2,539.63",3.6728,179.12245600000003 +2020-12-09,13.14,13.1,13.2,13.08,7310000.0,0.46,FAB,13.08,0.31,12.956,12.886000000000001,1.7975376196990425e-06,"2,539.63",3.6728,179.12245600000003 +2020-12-10,6.19,6.1,6.22,6.06,10880000.0,1.81,ADCB,6.08,0.16,6.104,6.096,5.689338235294118e-07,"2,546.84",3.6728,184.080736 +2020-12-10,4.66,4.61,4.68,4.57,7490000.0,1.53,DIB,4.59,0.44,4.588,4.519,6.221628838451269e-07,"2,546.84",3.6728,184.080736 +2020-12-10,10.9,10.95,11.0,10.85,1190000.0,-0.46,ENBD,10.95,1.39,10.85,10.72,9.15966386554622e-06,"2,546.84",3.6728,184.080736 +2020-12-10,13.22,13.24,13.5,13.2,9090000.0,0.61,FAB,13.14,0.46,13.075999999999999,12.918000000000001,1.4543454345434545e-06,"2,546.84",3.6728,184.080736 +2020-12-13,6.22,6.22,6.28,6.2,3490000.0,0.48,ADCB,6.19,1.81,6.13,6.111,1.7822349570200572e-06,"2,546.61",3.6728,184.080736 +2020-12-13,4.68,4.68,4.7,4.65,3630000.0,0.43,DIB,4.66,1.53,4.608,4.547000000000001,1.2892561983471073e-06,"2,546.61",3.6728,184.080736 +2020-12-13,10.8,10.95,10.95,10.75,269990.0,-0.92,ENBD,10.9,-0.46,10.87,10.745000000000001,4.00014815363532e-05,"2,546.61",3.6728,184.080736 +2020-12-13,13.4,13.32,13.44,13.28,5500000.0,1.36,FAB,13.22,0.61,13.175999999999998,12.984,2.4363636363636366e-06,"2,546.61",3.6728,184.080736 +2020-12-14,6.25,6.22,6.26,6.18,4870000.0,0.48,ADCB,6.22,0.48,6.162,6.1259999999999994,1.2833675564681724e-06,"2,555.33",3.6728,184.5582 +2020-12-14,4.67,4.7,4.7,4.66,3630000.0,-0.21,DIB,4.68,0.43,4.634,4.569999999999999,1.2865013774104683e-06,"2,555.33",3.6728,184.5582 +2020-12-14,10.9,10.85,10.95,10.75,1820000.0,0.93,ENBD,10.8,-0.92,10.870000000000001,10.780000000000001,5.989010989010989e-06,"2,555.33",3.6728,184.5582 +2020-12-14,13.46,13.4,13.48,13.38,7110000.0,0.45,FAB,13.4,1.36,13.26,13.044,1.8931082981715893e-06,"2,555.33",3.6728,184.5582 +2020-12-15,6.23,6.25,6.26,6.19,3520000.0,-0.32,ADCB,6.25,0.48,6.194,6.140000000000001,1.7698863636363637e-06,"2,530.56",3.6728,186.247688 +2020-12-15,4.65,4.68,4.7,4.65,4190000.0,-0.43,DIB,4.67,-0.21,4.65,4.588,1.1097852028639618e-06,"2,530.56",3.6728,186.247688 +2020-12-15,10.65,10.8,10.85,10.65,2100000.0,-2.29,ENBD,10.9,0.93,10.84,10.79,5.071428571428571e-06,"2,530.56",3.6728,186.247688 +2020-12-15,13.36,13.48,13.5,13.36,6750000.0,-0.74,FAB,13.46,0.45,13.315999999999999,13.1,1.9792592592592594e-06,"2,530.56",3.6728,186.247688 +2020-12-16,6.23,6.23,6.24,6.2,1210000.0,0.0,ADCB,6.23,-0.32,6.224,6.1530000000000005,5.148760330578513e-06,"2,541.44",3.6728,187.53316800000002 +2020-12-16,4.65,4.67,4.69,4.65,5500000.0,0.0,DIB,4.65,-0.43,4.662000000000001,4.607,8.454545454545455e-07,"2,541.44",3.6728,187.53316800000002 +2020-12-16,10.75,10.7,10.8,10.7,507980.0,0.94,ENBD,10.65,-2.29,10.8,10.83,2.1162250482302453e-05,"2,541.44",3.6728,187.53316800000002 +2020-12-16,13.44,13.36,13.44,13.32,6250000.0,0.6,FAB,13.36,-0.74,13.376,13.166,2.1503999999999998e-06,"2,541.44",3.6728,187.53316800000002 +2020-12-17,6.28,6.23,6.33,6.21,4130000.0,0.8,ADCB,6.23,0.0,6.242,6.173,1.520581113801453e-06,"2,550.29",3.6728,189.36956800000002 +2020-12-17,4.66,4.65,4.67,4.65,2760000.0,0.22,DIB,4.65,0.0,4.662000000000001,4.625,1.6884057971014493e-06,"2,550.29",3.6728,189.36956800000002 +2020-12-17,10.85,10.8,10.9,10.75,2450000.0,0.93,ENBD,10.75,0.94,10.790000000000001,10.82,4.428571428571428e-06,"2,550.29",3.6728,189.36956800000002 +2020-12-17,13.3,13.4,13.48,13.3,8540000.0,-1.04,FAB,13.44,0.6,13.392000000000001,13.234,1.557377049180328e-06,"2,550.29",3.6728,189.36956800000002 +2020-12-20,6.3,6.29,6.3,6.27,992180.0,0.32,ADCB,6.28,0.8,6.258000000000001,6.194,6.349654296599407e-06,"2,559.24",3.6728,189.36956800000002 +2020-12-20,4.67,4.69,4.69,4.67,1600000.0,0.21,DIB,4.66,0.22,4.66,4.634,2.91875e-06,"2,559.24",3.6728,189.36956800000002 +2020-12-20,10.75,10.85,10.9,10.75,253800.0,-0.92,ENBD,10.85,0.93,10.780000000000001,10.825,4.235618597320725e-05,"2,559.24",3.6728,189.36956800000002 +2020-12-20,13.14,13.38,13.4,13.14,7130000.0,-1.2,FAB,13.3,-1.04,13.34,13.258,1.8429172510518934e-06,"2,559.24",3.6728,189.36956800000002 +2020-12-21,6.17,6.21,6.22,6.0,7040000.0,-2.06,ADCB,6.3,0.32,6.242,6.202,8.764204545454546e-07,"2,460.77",3.6727,187.23424599999998 +2020-12-21,4.46,4.6,4.6,4.44,18340000.0,-4.5,DIB,4.67,0.21,4.618,4.6259999999999994,2.431842966194111e-07,"2,460.77",3.6727,187.23424599999998 +2020-12-21,10.45,10.7,10.7,10.25,4250000.0,-2.79,ENBD,10.75,-0.92,10.69,10.78,2.4588235294117645e-06,"2,460.77",3.6727,187.23424599999998 +2020-12-21,13.14,13.16,13.16,13.0,8290000.0,0.0,FAB,13.14,-1.2,13.276,13.268,1.5850422195416164e-06,"2,460.77",3.6727,187.23424599999998 +2020-12-22,6.2,6.17,6.21,6.12,1920000.0,0.49,ADCB,6.17,-2.06,6.236,6.215000000000001,3.229166666666667e-06,"2,480.79",3.6728,184.227648 +2020-12-22,4.58,4.47,4.58,4.47,6530000.0,2.69,DIB,4.46,-4.5,4.604000000000001,4.627,7.013782542113324e-07,"2,480.79",3.6728,184.227648 +2020-12-22,10.45,10.35,10.55,10.35,5010000.0,0.0,ENBD,10.45,-2.79,10.65,10.745000000000001,2.085828343313373e-06,"2,480.79",3.6728,184.227648 +2020-12-22,13.2,13.14,13.2,13.1,5780000.0,0.46,FAB,13.14,0.0,13.244,13.280000000000001,2.2837370242214533e-06,"2,480.79",3.6728,184.227648 +2020-12-23,6.3,6.23,6.34,6.2,3160000.0,1.61,ADCB,6.2,0.49,6.25,6.237,1.9936708860759493e-06,"2,511.46",3.6728,188.194272 +2020-12-23,4.65,4.55,4.65,4.52,7330000.0,1.53,DIB,4.58,2.69,4.604,4.633,6.343792633015007e-07,"2,511.46",3.6728,188.194272 +2020-12-23,10.6,10.45,10.75,10.45,1670000.0,1.44,ENBD,10.45,0.0,10.62,10.709999999999999,6.347305389221557e-06,"2,511.46",3.6728,188.194272 +2020-12-23,13.26,13.2,13.32,13.2,6460000.0,0.45,FAB,13.2,0.46,13.208000000000002,13.292000000000002,2.0526315789473683e-06,"2,511.46",3.6728,188.194272 +2020-12-24,6.24,6.29,6.32,6.22,1620000.0,-0.95,ADCB,6.3,1.61,6.242,6.242,3.851851851851852e-06,"2,527.53",3.6728,188.561552 +2020-12-24,4.68,4.66,4.68,4.62,7650000.0,0.65,DIB,4.65,1.53,4.608,4.635,6.117647058823529e-07,"2,527.53",3.6728,188.561552 +2020-12-24,10.6,10.6,10.75,10.6,122450.0,0.0,ENBD,10.6,1.44,10.569999999999999,10.68,8.65659452837893e-05,"2,527.53",3.6728,188.561552 +2020-12-24,13.2,13.26,13.3,13.0,7360000.0,-0.45,FAB,13.26,0.45,13.187999999999999,13.290000000000001,1.793478260869565e-06,"2,527.53",3.6728,188.561552 +2020-12-27,6.21,6.24,6.24,6.19,1040000.0,-0.48,ADCB,6.24,-0.95,6.223999999999999,6.2410000000000005,5.971153846153846e-06,"2,515.67",3.6728,188.561552 +2020-12-27,4.64,4.65,4.69,4.64,1840000.0,-0.85,DIB,4.68,0.65,4.602,4.630999999999999,2.5217391304347826e-06,"2,515.67",3.6728,188.561552 +2020-12-27,10.5,10.5,10.55,10.5,115060.0,-0.94,ENBD,10.6,0.0,10.52,10.65,9.125673561620025e-05,"2,515.67",3.6728,188.561552 +2020-12-27,13.08,13.2,13.2,13.08,5380000.0,-0.91,FAB,13.2,-0.45,13.175999999999998,13.258,2.4312267657992566e-06,"2,515.67",3.6728,188.561552 +2020-12-28,6.18,6.2,6.21,6.16,1060000.0,-0.48,ADCB,6.21,-0.48,6.226000000000001,6.234,5.830188679245283e-06,"2,514.60",3.6728,186.94552 +2020-12-28,4.64,4.68,4.68,4.6,3100000.0,0.0,DIB,4.64,-0.85,4.638,4.628,1.496774193548387e-06,"2,514.60",3.6728,186.94552 +2020-12-28,10.55,10.45,10.65,10.45,969360.0,0.48,ENBD,10.5,-0.94,10.540000000000001,10.614999999999998,1.0883469505653215e-05,"2,514.60",3.6728,186.94552 +2020-12-28,13.12,13.1,13.28,13.1,6470000.0,0.31,FAB,13.08,-0.91,13.172,13.224,2.0278207109737248e-06,"2,514.60",3.6728,186.94552 +2020-12-29,6.07,6.16,6.18,6.07,3320000.0,-1.78,ADCB,6.18,-0.48,6.2,6.218,1.8283132530120482e-06,"2,524.96",3.6728,188.157544 +2020-12-29,4.61,4.64,4.66,4.61,2850000.0,-0.65,DIB,4.64,0.0,4.644,4.624,1.617543859649123e-06,"2,524.96",3.6728,188.157544 +2020-12-29,10.75,10.55,10.75,10.55,2440000.0,1.9,ENBD,10.55,0.48,10.6,10.625,4.4057377049180325e-06,"2,524.96",3.6728,188.157544 +2020-12-29,13.18,13.18,13.18,13.06,5560000.0,0.46,FAB,13.12,0.31,13.168000000000001,13.206,2.370503597122302e-06,"2,524.96",3.6728,188.157544 +2020-12-30,6.06,6.09,6.1,6.06,1190000.0,-0.16,ADCB,6.07,-1.78,6.152,6.201,5.092436974789916e-06,"2,517.97",3.6728,189.626664 +2020-12-30,4.61,4.63,4.64,4.6,4280000.0,0.0,DIB,4.61,-0.65,4.636,4.62,1.0771028037383179e-06,"2,517.97",3.6728,189.626664 +2020-12-30,10.75,10.7,10.75,10.6,795210.0,0.0,ENBD,10.75,1.9,10.63,10.625,1.3518441669496108e-05,"2,517.97",3.6728,189.626664 +2020-12-30,13.18,13.2,13.2,13.06,10760000.0,0.0,FAB,13.18,0.46,13.152000000000001,13.180000000000001,1.224907063197026e-06,"2,517.97",3.6728,189.626664 +2020-12-31,6.2,6.07,6.2,6.03,6000000.0,2.31,ADCB,6.06,-0.16,6.144,6.193,1.0333333333333333e-06,"2,491.97",3.6728,190.324496 +2020-12-31,4.61,4.62,4.62,4.59,4290000.0,0.0,DIB,4.61,0.0,4.622,4.615,1.0745920745920746e-06,"2,491.97",3.6728,190.324496 +2020-12-31,10.3,10.65,10.65,10.3,3440000.0,-4.19,ENBD,10.75,0.0,10.57,10.569999999999999,2.9941860465116283e-06,"2,491.97",3.6728,190.324496 +2020-12-31,12.9,13.18,13.18,12.9,7390000.0,-2.12,FAB,13.18,0.0,13.091999999999999,13.14,1.7456021650879567e-06,"2,491.97",3.6728,190.324496 +2021-01-03,6.1,6.14,6.14,6.05,989850.0,-1.61,ADCB,6.2,2.31,6.122,6.173,6.162549881295145e-06,"2,506.39",3.6728,190.324496 +2021-01-03,4.58,4.61,4.63,4.58,2580000.0,-0.65,DIB,4.61,0.0,4.61,4.606,1.7751937984496124e-06,"2,506.39",3.6728,190.324496 +2021-01-03,10.5,10.35,10.5,10.35,146750.0,1.94,ENBD,10.3,-4.19,10.57,10.544999999999998,7.155025553662691e-05,"2,506.39",3.6728,190.324496 +2021-01-03,13.12,12.98,13.14,12.96,5620000.0,1.71,FAB,12.9,-2.12,13.1,13.138,2.3345195729537363e-06,"2,506.39",3.6728,190.324496 +2021-01-04,6.09,6.1,6.15,6.09,5040000.0,-0.16,ADCB,6.1,-1.61,6.103999999999999,6.165,1.2083333333333333e-06,"2,579.00",3.6728,187.90044799999998 +2021-01-04,4.66,4.6,4.68,4.59,8470000.0,1.75,DIB,4.58,-0.65,4.614000000000001,4.6259999999999994,5.501770956316411e-07,"2,579.00",3.6728,187.90044799999998 +2021-01-04,10.95,10.45,10.95,10.45,4600000.0,4.29,ENBD,10.5,1.94,10.65,10.595,2.3804347826086955e-06,"2,579.00",3.6728,187.90044799999998 +2021-01-04,13.24,13.1,13.28,13.1,7370000.0,0.91,FAB,13.12,1.71,13.124,13.148,1.796472184531886e-06,"2,579.00",3.6728,187.90044799999998 +2021-01-05,6.12,6.09,6.12,6.08,5740000.0,0.49,ADCB,6.09,-0.16,6.113999999999999,6.157,1.0662020905923346e-06,"2,608.90",3.6728,196.641712 +2021-01-05,4.7,4.67,4.71,4.66,11170000.0,0.86,DIB,4.66,1.75,4.632,4.638,4.2076991942703674e-07,"2,608.90",3.6728,196.641712 +2021-01-05,11.0,10.95,11.0,10.9,3040000.0,0.46,ENBD,10.95,4.29,10.7,10.65,3.6184210526315788e-06,"2,608.90",3.6728,196.641712 +2021-01-05,13.3,13.22,13.3,13.16,8500000.0,0.45,FAB,13.24,0.91,13.148000000000001,13.158000000000001,1.5647058823529412e-06,"2,608.90",3.6728,196.641712 +2021-01-06,6.1,6.12,6.12,6.08,4590000.0,-0.33,ADCB,6.12,0.49,6.122,6.137,1.3289760348583876e-06,"2,605.97",3.6728,198.992304 +2021-01-06,4.68,4.7,4.71,4.66,5000000.0,-0.43,DIB,4.7,0.86,4.646,4.641,9.359999999999999e-07,"2,605.97",3.6728,198.992304 +2021-01-06,10.9,10.9,10.9,10.8,1530000.0,-0.91,ENBD,11.0,0.46,10.73,10.680000000000001,7.124183006535948e-06,"2,605.97",3.6728,198.992304 +2021-01-06,13.26,13.26,13.26,13.18,6470000.0,-0.3,FAB,13.3,0.45,13.164000000000001,13.158000000000001,2.0494590417310665e-06,"2,605.97",3.6728,198.992304 +2021-01-07,6.12,6.11,6.13,6.09,5000000.0,0.33,ADCB,6.1,-0.33,6.106,6.125,1.224e-06,"2,625.66",3.6728,199.43304 +2021-01-07,4.69,4.68,4.7,4.65,8090000.0,0.21,DIB,4.68,-0.43,4.662000000000001,4.642,5.797280593325093e-07,"2,625.66",3.6728,199.43304 +2021-01-07,11.0,10.9,11.0,10.7,2470000.0,0.92,ENBD,10.9,-0.91,10.870000000000001,10.72,4.453441295546559e-06,"2,625.66",3.6728,199.43304 +2021-01-07,13.5,13.3,13.5,13.22,9360000.0,1.81,FAB,13.26,-0.3,13.284,13.187999999999999,1.4423076923076922e-06,"2,625.66",3.6728,199.43304 +2021-01-10,6.13,6.12,6.18,6.1,12930000.0,0.16,ADCB,6.12,0.33,6.112,6.116999999999999,4.7409126063418405e-07,"2,674.30",3.6728,199.43304 +2021-01-10,4.83,4.7,4.86,4.7,18550000.0,2.99,DIB,4.69,0.21,4.712,4.6610000000000005,2.60377358490566e-07,"2,674.30",3.6728,199.43304 +2021-01-10,11.0,11.0,11.25,11.0,1420000.0,0.0,ENBD,11.0,0.92,10.97,10.77,7.746478873239436e-06,"2,674.30",3.6728,199.43304 +2021-01-10,13.5,13.5,13.6,13.48,7390000.0,0.0,FAB,13.5,1.81,13.36,13.23,1.8267929634641408e-06,"2,674.30",3.6728,199.43304 +2021-01-11,6.12,6.12,6.15,6.1,7840000.0,-0.16,ADCB,6.13,0.16,6.117999999999999,6.111,7.806122448979591e-07,"2,698.68",3.6728,204.17095200000003 +2021-01-11,4.87,4.83,4.88,4.79,7870000.0,0.83,DIB,4.83,2.99,4.754,4.684,6.188055908513342e-07,"2,698.68",3.6728,204.17095200000003 +2021-01-11,11.2,10.9,11.25,10.9,3450000.0,1.82,ENBD,11.0,0.0,11.02,10.834999999999999,3.2463768115942027e-06,"2,698.68",3.6728,204.17095200000003 +2021-01-11,13.78,13.5,13.82,13.5,8670000.0,2.07,FAB,13.5,0.0,13.468,13.295999999999998,1.5893886966551326e-06,"2,698.68",3.6728,204.17095200000003 +2021-01-12,6.13,6.12,6.13,6.1,8230000.0,0.16,ADCB,6.12,-0.16,6.12,6.116999999999999,7.448359659781287e-07,"2,701.15",3.6728,207.476472 +2021-01-12,4.93,4.85,4.94,4.85,9970000.0,1.23,DIB,4.87,0.83,4.8,4.716,4.944834503510531e-07,"2,701.15",3.6728,207.476472 +2021-01-12,11.3,11.2,11.3,11.15,1310000.0,0.89,ENBD,11.2,1.82,11.08,10.89,8.625954198473283e-06,"2,701.15",3.6728,207.476472 +2021-01-12,13.9,13.76,13.9,13.72,6660000.0,0.87,FAB,13.78,2.07,13.588,13.368,2.087087087087087e-06,"2,701.15",3.6728,207.476472 +2021-01-13,6.18,6.11,6.2,6.11,4380000.0,0.82,ADCB,6.13,0.16,6.136,6.129,1.410958904109589e-06,"2,721.30",3.6728,205.823712 +2021-01-13,4.98,4.93,4.98,4.91,12610000.0,1.01,DIB,4.93,1.23,4.86,4.753,3.949246629659001e-07,"2,721.30",3.6728,205.823712 +2021-01-13,11.45,11.3,11.45,11.25,3700000.0,1.33,ENBD,11.3,0.89,11.190000000000001,10.959999999999999,3.0945945945945943e-06,"2,721.30",3.6728,205.823712 +2021-01-13,14.06,13.9,14.16,13.9,7950000.0,1.15,FAB,13.9,0.87,13.748000000000001,13.456,1.768553459119497e-06,"2,721.30",3.6728,205.823712 +2021-01-14,6.16,6.18,6.23,6.16,5980000.0,-0.32,ADCB,6.18,0.82,6.144,6.125,1.0301003344481605e-06,"2,702.34",3.6728,207.109192 +2021-01-14,4.97,4.98,5.0,4.95,6700000.0,-0.2,DIB,4.98,1.01,4.9159999999999995,4.789,7.417910447761194e-07,"2,702.34",3.6728,207.109192 +2021-01-14,11.45,11.45,11.45,11.3,1090000.0,0.0,ENBD,11.45,1.33,11.28,11.075,1.0504587155963303e-05,"2,702.34",3.6728,207.109192 +2021-01-14,14.0,14.06,14.06,13.98,7060000.0,-0.43,FAB,14.06,1.15,13.848000000000003,13.565999999999999,1.98300283286119e-06,"2,702.34",3.6728,207.109192 +2021-01-17,6.15,6.16,6.17,6.13,2330000.0,-0.16,ADCB,6.16,-0.32,6.148,6.13,2.6394849785407728e-06,"2,695.05",3.6728,207.109192 +2021-01-17,4.96,4.95,5.0,4.93,11740000.0,-0.2,DIB,4.97,-0.2,4.942,4.827,4.2248722316865416e-07,"2,695.05",3.6728,207.109192 +2021-01-17,11.45,11.15,11.45,11.15,218800.0,0.0,ENBD,11.45,0.0,11.37,11.17,5.23308957952468e-05,"2,695.05",3.6728,207.109192 +2021-01-17,14.0,13.86,14.02,13.84,5660000.0,0.0,FAB,14.0,-0.43,13.948000000000002,13.654,2.473498233215548e-06,"2,695.05",3.6728,207.109192 +2021-01-18,6.45,6.14,6.45,6.14,17820000.0,4.88,ADCB,6.15,-0.16,6.214,6.166,3.6195286195286197e-07,"2,726.23",3.6729,201.091275 +2021-01-18,5.0,4.95,5.04,4.95,16780000.0,0.81,DIB,4.96,-0.2,4.968,4.861,2.979737783075089e-07,"2,726.23",3.6729,201.091275 +2021-01-18,11.55,11.45,11.55,11.4,4250000.0,0.87,ENBD,11.45,0.0,11.44,11.23,2.7176470588235297e-06,"2,726.23",3.6729,201.091275 +2021-01-18,15.1,14.2,15.1,14.2,13280000.0,7.86,FAB,14.0,0.0,14.212,13.84,1.1370481927710844e-06,"2,726.23",3.6729,201.091275 +2021-01-19,6.66,6.5,6.75,6.46,19990000.0,3.26,ADCB,6.45,4.88,6.32,6.22,3.3316658329164584e-07,"2,753.44",3.6728,205.089152 +2021-01-19,5.08,5.07,5.14,5.07,21030000.0,1.6,DIB,5.0,0.81,4.998,4.899,2.4155967665240134e-07,"2,753.44",3.6728,205.089152 +2021-01-19,11.45,11.5,11.65,11.45,2600000.0,-0.87,ENBD,11.55,0.87,11.469999999999999,11.275,4.403846153846154e-06,"2,753.44",3.6728,205.089152 +2021-01-19,14.98,15.1,15.1,14.94,9410000.0,-0.79,FAB,15.1,7.86,14.428,14.008,1.5919234856535602e-06,"2,753.44",3.6728,205.089152 +2021-01-20,6.69,6.69,6.72,6.64,5700000.0,0.45,ADCB,6.66,3.26,6.422,6.279000000000001,1.1736842105263158e-06,"2,792.31",3.6728,205.566616 +2021-01-20,5.12,5.09,5.15,5.08,13020000.0,0.79,DIB,5.08,1.6,5.026,4.943,3.9324116743471583e-07,"2,792.31",3.6728,205.566616 +2021-01-20,11.95,11.6,11.95,11.5,3310000.0,4.37,ENBD,11.45,-0.87,11.569999999999999,11.379999999999999,3.6102719033232627e-06,"2,792.31",3.6728,205.566616 +2021-01-20,15.06,14.9,15.06,14.9,4080000.0,0.53,FAB,14.98,-0.79,14.628,14.187999999999999,3.6911764705882355e-06,"2,792.31",3.6728,205.566616 +2021-01-21,6.57,6.7,6.71,6.57,5920000.0,-1.79,ADCB,6.69,0.45,6.5040000000000004,6.324,1.1097972972972973e-06,"2,735.61",3.6728,205.603344 +2021-01-21,5.03,5.14,5.14,5.01,9790000.0,-1.76,DIB,5.12,0.79,5.038,4.977,5.137895812053115e-07,"2,735.61",3.6728,205.603344 +2021-01-21,11.6,11.95,12.05,11.6,2060000.0,-2.93,ENBD,11.95,4.37,11.6,11.44,5.631067961165048e-06,"2,735.61",3.6728,205.603344 +2021-01-21,14.94,15.0,15.04,14.94,6460000.0,-0.8,FAB,15.06,0.53,14.815999999999999,14.331999999999999,2.312693498452012e-06,"2,735.61",3.6728,205.603344 +2021-01-24,6.63,6.52,6.65,6.48,4900000.0,0.91,ADCB,6.57,-1.79,6.6,6.3740000000000006,1.353061224489796e-06,"2,715.94",3.6728,205.603344 +2021-01-24,5.04,5.05,5.05,4.96,6940000.0,0.2,DIB,5.03,-1.76,5.054,4.997999999999999,7.262247838616715e-07,"2,715.94",3.6728,205.603344 +2021-01-24,11.55,11.55,11.6,11.45,1370000.0,-0.43,ENBD,11.6,-2.93,11.62,11.495,8.43065693430657e-06,"2,715.94",3.6728,205.603344 +2021-01-24,14.96,14.9,14.96,14.84,5040000.0,0.13,FAB,14.94,-0.8,15.008000000000001,14.478,2.9682539682539683e-06,"2,715.94",3.6728,205.603344 +2021-01-25,6.58,6.65,6.65,6.58,4680000.0,-0.75,ADCB,6.63,0.91,6.6259999999999994,6.42,1.405982905982906e-06,"2,723.24",3.6729,204.507072 +2021-01-25,5.04,5.04,5.08,5.03,4960000.0,0.0,DIB,5.04,0.2,5.062,5.015,1.0161290322580644e-06,"2,723.24",3.6729,204.507072 +2021-01-25,11.75,11.5,11.95,11.5,2500000.0,1.73,ENBD,11.55,-0.43,11.66,11.55,4.7e-06,"2,723.24",3.6729,204.507072 +2021-01-25,14.92,14.96,15.06,14.92,8520000.0,-0.27,FAB,14.96,0.13,14.972,14.592000000000002,1.7511737089201878e-06,"2,723.24",3.6729,204.507072 +2021-01-26,6.5,6.57,6.57,6.47,3790000.0,-1.22,ADCB,6.58,-0.75,6.593999999999999,6.457000000000001,1.7150395778364116e-06,"2,698.02",3.6728,204.354592 +2021-01-26,5.0,5.03,5.04,4.96,5510000.0,-0.79,DIB,5.04,0.0,5.046000000000001,5.022,9.074410163339383e-07,"2,698.02",3.6728,204.354592 +2021-01-26,11.6,11.7,11.75,11.55,1550000.0,-1.28,ENBD,11.75,1.73,11.69,11.58,7.4838709677419355e-06,"2,698.02",3.6728,204.354592 +2021-01-26,14.66,14.94,14.94,14.66,7050000.0,-1.74,FAB,14.92,-0.27,14.908000000000001,14.668000000000001,2.079432624113475e-06,"2,698.02",3.6728,204.354592 +2021-01-27,6.43,6.51,6.58,6.43,6680000.0,-1.08,ADCB,6.5,-1.22,6.542,6.482000000000001,9.62574850299401e-07,"2,726.35",3.6728,203.95058400000002 +2021-01-27,5.1,5.0,5.12,4.98,17010000.0,2.0,DIB,5.0,-0.79,5.042,5.034,2.9982363315696647e-07,"2,726.35",3.6728,203.95058400000002 +2021-01-27,11.9,11.65,11.9,11.65,2680000.0,2.59,ENBD,11.6,-1.28,11.68,11.624999999999998,4.440298507462687e-06,"2,726.35",3.6728,203.95058400000002 +2021-01-27,15.02,15.06,15.06,14.8,7620000.0,2.46,FAB,14.66,-1.74,14.9,14.764,1.9711286089238843e-06,"2,726.35",3.6728,203.95058400000002 +2021-01-28,6.44,6.4,6.5,6.34,3620000.0,0.16,ADCB,6.43,-1.08,6.516,6.51,1.7790055248618786e-06,"2,697.15",3.6728,202.37128 +2021-01-28,5.04,5.05,5.11,5.02,12440000.0,-1.18,DIB,5.1,2.0,5.044,5.0409999999999995,4.0514469453376207e-07,"2,697.15",3.6728,202.37128 +2021-01-28,11.8,11.6,11.85,11.55,2930000.0,-0.84,ENBD,11.9,2.59,11.72,11.66,4.027303754266212e-06,"2,697.15",3.6728,202.37128 +2021-01-28,15.02,14.9,15.02,14.8,8710000.0,0.0,FAB,15.02,2.46,14.916,14.866,1.724454649827784e-06,"2,697.15",3.6728,202.37128 +2021-01-31,4.95,5.02,5.05,4.95,5520000.0,-1.79,DIB,5.04,-1.18,5.026000000000001,5.040000000000001,8.967391304347826e-07,"2,654.06",3.6728,202.37128 +2021-01-31,11.6,11.75,11.75,11.5,891420.0,-1.69,ENBD,11.8,-0.84,11.73,11.675,1.3012945637297795e-05,"2,654.06",3.6728,202.37128 +2021-01-31,14.78,14.94,14.94,14.78,7920000.0,-1.6,FAB,15.02,0.0,14.88,14.943999999999999,1.8661616161616161e-06,"2,654.06",3.6728,202.37128 +2021-02-01,6.45,6.45,6.53,6.39,6840000.0,0.16,ADCB,6.44,0.16,6.4799999999999995,6.540000000000001,9.429824561403509e-07,"2,696.40",3.6728,206.04408 +2021-02-01,5.01,4.97,5.07,4.97,6970000.0,1.21,DIB,4.95,-1.79,5.0200000000000005,5.041,7.187948350071735e-07,"2,696.40",3.6728,206.04408 +2021-02-01,11.65,11.7,11.85,11.65,1180000.0,0.43,ENBD,11.6,-1.69,11.71,11.685,9.872881355932204e-06,"2,696.40",3.6728,206.04408 +2021-02-01,14.88,14.84,15.0,14.84,7680000.0,0.68,FAB,14.78,-1.6,14.872,14.922,1.9375e-06,"2,696.40",3.6728,206.04408 +2021-02-02,6.57,6.48,6.57,6.47,4730000.0,1.86,ADCB,6.45,0.16,6.478,6.552,1.3890063424947146e-06,"2,724.13",3.6729,210.08988 +2021-02-02,5.04,5.04,5.07,5.02,5750000.0,0.6,DIB,5.01,1.21,5.0280000000000005,5.037,8.765217391304348e-07,"2,724.13",3.6729,210.08988 +2021-02-02,11.85,11.7,11.85,11.7,1400000.0,1.72,ENBD,11.65,0.43,11.76,11.725,8.464285714285714e-06,"2,724.13",3.6729,210.08988 +2021-02-02,15.06,14.9,15.06,14.9,7180000.0,1.21,FAB,14.88,0.68,14.952000000000002,14.930000000000001,2.0974930362116993e-06,"2,724.13",3.6729,210.08988 +2021-02-03,6.68,6.57,6.72,6.57,5030000.0,1.67,ADCB,6.57,1.86,6.514,6.554,1.3280318091451293e-06,"2,712.51",3.6728,213.64677600000002 +2021-02-03,5.04,5.04,5.06,5.01,2730000.0,0.0,DIB,5.04,0.6,5.016,5.029,1.8461538461538462e-06,"2,712.51",3.6728,213.64677600000002 +2021-02-03,11.7,11.8,11.85,11.65,5000000.0,-1.27,ENBD,11.85,1.72,11.72,11.7,2.34e-06,"2,712.51",3.6728,213.64677600000002 +2021-02-03,14.92,15.04,15.04,14.92,7650000.0,-0.93,FAB,15.06,1.21,14.931999999999999,14.916,1.950326797385621e-06,"2,712.51",3.6728,213.64677600000002 +2021-02-04,6.57,6.64,6.65,6.57,2550000.0,-1.65,ADCB,6.68,1.67,6.542,6.542,2.576470588235294e-06,"2,670.84",3.6728,215.115896 +2021-02-04,5.01,4.99,5.03,4.98,5900000.0,-0.6,DIB,5.04,0.0,5.01,5.026999999999999,8.491525423728813e-07,"2,670.84",3.6728,215.115896 +2021-02-04,11.6,11.7,11.7,11.6,864280.0,-0.85,ENBD,11.7,-1.27,11.68,11.7,1.34215763410006e-05,"2,670.84",3.6728,215.115896 +2021-02-04,14.88,14.92,14.94,14.88,9590000.0,-0.27,FAB,14.92,-0.93,14.904000000000002,14.910000000000002,1.5516162669447342e-06,"2,670.84",3.6728,215.115896 +2021-02-07,6.66,6.57,6.66,6.57,1160000.0,1.37,ADCB,6.57,-1.65,6.586,6.550999999999999,5.7413793103448274e-06,"2,666.76",3.6728,215.115896 +2021-02-07,5.0,5.01,5.01,4.97,5170000.0,-0.2,DIB,5.01,-0.6,5.0200000000000005,5.023000000000001,9.671179883945842e-07,"2,666.76",3.6728,215.115896 +2021-02-07,11.6,11.55,11.65,11.55,154450.0,0.0,ENBD,11.6,-0.85,11.679999999999998,11.705000000000002,7.510521204273227e-05,"2,666.76",3.6728,215.115896 +2021-02-07,14.9,14.9,14.92,14.86,17210000.0,0.13,FAB,14.88,-0.27,14.928,14.904,8.657757117954677e-07,"2,666.76",3.6728,215.115896 +2021-02-08,6.67,6.67,6.68,6.66,2680000.0,0.15,ADCB,6.66,1.37,6.63,6.555,2.4888059701492536e-06,"2,643.13",3.6728,221.35965600000003 +2021-02-08,5.0,5.02,5.03,4.98,3300000.0,0.0,DIB,5.0,-0.2,5.018,5.019,1.5151515151515152e-06,"2,643.13",3.6728,221.35965600000003 +2021-02-08,11.35,11.65,11.65,11.35,1330000.0,-2.16,ENBD,11.6,0.0,11.62,11.665000000000001,8.533834586466166e-06,"2,643.13",3.6728,221.35965600000003 +2021-02-08,14.86,14.92,15.0,14.86,17790000.0,-0.27,FAB,14.9,0.13,14.924000000000001,14.898000000000001,8.353007307476109e-07,"2,643.13",3.6728,221.35965600000003 +2021-02-09,6.71,6.7,6.72,6.69,2630000.0,0.6,ADCB,6.67,0.15,6.6579999999999995,6.5680000000000005,2.5513307984790875e-06,"2,647.16",3.6728,222.97568800000002 +2021-02-09,4.97,4.98,5.01,4.96,2980000.0,-0.6,DIB,5.0,0.0,5.004,5.016,1.6677852348993287e-06,"2,647.16",3.6728,222.97568800000002 +2021-02-09,11.6,11.6,11.7,11.6,1860000.0,2.2,ENBD,11.35,-2.16,11.57,11.665,6.236559139784946e-06,"2,647.16",3.6728,222.97568800000002 +2021-02-09,14.98,14.86,15.02,14.86,18440000.0,0.81,FAB,14.86,-0.27,14.907999999999998,14.929999999999998,8.123644251626898e-07,"2,647.16",3.6728,222.97568800000002 +2021-02-10,6.72,6.7,6.73,6.7,2670000.0,0.15,ADCB,6.71,0.6,6.6659999999999995,6.590000000000001,2.5168539325842695e-06,"2,631.60",3.6728,224.297896 +2021-02-10,4.93,4.95,5.0,4.93,2900000.0,-0.8,DIB,4.97,-0.6,4.981999999999999,4.9990000000000006,1.6999999999999998e-06,"2,631.60",3.6728,224.297896 +2021-02-10,11.6,11.65,11.65,11.45,899330.0,0.0,ENBD,11.6,2.2,11.55,11.635000000000002,1.2898491098929202e-05,"2,631.60",3.6728,224.297896 +2021-02-10,15.0,14.8,15.0,14.78,18640000.0,0.13,FAB,14.98,0.81,14.924000000000001,14.928,8.047210300429185e-07,"2,631.60",3.6728,224.297896 +2021-02-11,6.68,6.71,6.71,6.67,1370000.0,-0.6,ADCB,6.72,0.15,6.688,6.614999999999999,4.875912408759124e-06,"2,633.48",3.6728,222.97568800000002 +2021-02-11,4.93,4.93,4.96,4.9,5130000.0,0.0,DIB,4.93,-0.8,4.965999999999999,4.988,9.610136452241715e-07,"2,633.48",3.6728,222.97568800000002 +2021-02-11,11.65,11.45,11.65,11.45,1260000.0,0.43,ENBD,11.6,0.0,11.559999999999999,11.62,9.246031746031747e-06,"2,633.48",3.6728,222.97568800000002 +2021-02-11,14.98,14.9,14.98,14.88,18470000.0,-0.13,FAB,15.0,0.13,14.943999999999999,14.924000000000001,8.110449377368706e-07,"2,633.48",3.6728,222.97568800000002 +2021-02-14,6.68,6.7,6.71,6.67,1250000.0,0.0,ADCB,6.68,-0.6,6.692,6.639,5.344e-06,"2,623.13",3.6729,222.98175899999998 +2021-02-14,4.93,4.96,4.96,4.93,1340000.0,0.0,DIB,4.93,0.0,4.952,4.986,3.67910447761194e-06,"2,623.13",3.6729,222.98175899999998 +2021-02-14,11.6,11.65,11.65,11.6,342500.0,-0.43,ENBD,11.65,0.43,11.56,11.620000000000001,3.386861313868613e-05,"2,623.13",3.6729,222.98175899999998 +2021-02-14,14.9,14.94,14.96,14.88,14240000.0,-0.53,FAB,14.98,-0.13,14.943999999999999,14.935999999999998,1.0463483146067415e-06,"2,623.13",3.6729,222.98175899999998 +2021-02-15,6.69,6.68,6.71,6.67,2840000.0,0.15,ADCB,6.68,0.0,6.696,6.662999999999999,2.3556338028169014e-06,"2,642.24",3.6728,230.358016 +2021-02-15,11.75,11.35,11.75,11.35,288010.0,1.29,ENBD,11.6,-0.43,11.64,11.629999999999999,4.0797194541856185e-05,"2,642.24",3.6728,230.358016 +2021-02-15,14.8,14.9,14.9,14.76,14600000.0,-0.67,FAB,14.9,-0.53,14.931999999999999,14.928,1.0136986301369864e-06,"2,642.24",3.6728,230.358016 +2021-02-16,6.7,6.69,6.7,6.66,1010000.0,0.15,ADCB,6.69,0.15,6.694,6.676,6.633663366336634e-06,"2,610.50",3.6728,230.504928 +2021-02-16,4.8,4.82,4.89,4.75,17480000.0,-2.64,DIB,4.93,0.0,4.912,4.965,2.745995423340961e-07,"2,610.50",3.6728,230.504928 +2021-02-16,11.65,11.65,11.7,11.65,1070000.0,-0.85,ENBD,11.75,1.29,11.65,11.61,1.088785046728972e-05,"2,610.50",3.6728,230.504928 +2021-02-16,14.94,14.8,14.98,14.78,18270000.0,0.95,FAB,14.8,-0.67,14.924000000000001,14.916,8.177339901477832e-07,"2,610.50",3.6728,230.504928 +2021-02-17,6.59,6.67,6.71,6.59,2400000.0,-1.64,ADCB,6.7,0.15,6.668000000000001,6.667,2.7458333333333334e-06,"2,594.49",3.6728,233.59008 +2021-02-17,4.73,4.79,4.82,4.73,7470000.0,-1.46,DIB,4.8,-2.64,4.864,4.934,6.331994645247658e-07,"2,594.49",3.6728,233.59008 +2021-02-17,11.7,11.7,11.7,11.65,1710000.0,0.43,ENBD,11.65,-0.85,11.669999999999998,11.61,6.842105263157894e-06,"2,594.49",3.6728,233.59008 +2021-02-17,14.9,14.84,14.9,14.82,16530000.0,-0.27,FAB,14.94,0.95,14.904,14.914000000000001,9.013914095583788e-07,"2,594.49",3.6728,233.59008 +2021-02-18,6.54,6.63,6.65,6.53,2040000.0,-0.76,ADCB,6.59,-1.64,6.640000000000001,6.664,3.2058823529411764e-06,"2,576.32",3.6728,231.93732 +2021-02-18,4.79,4.73,4.8,4.71,2630000.0,1.27,DIB,4.73,-1.46,4.836,4.909000000000001,1.8212927756653992e-06,"2,576.32",3.6728,231.93732 +2021-02-18,11.45,11.65,11.7,11.45,1620000.0,-2.14,ENBD,11.7,0.43,11.629999999999999,11.595,7.067901234567901e-06,"2,576.32",3.6728,231.93732 +2021-02-18,14.9,14.92,14.94,14.88,14470000.0,0.0,FAB,14.9,-0.27,14.888,14.916,1.0297166551485834e-06,"2,576.32",3.6728,231.93732 +2021-02-21,6.6,6.52,6.6,6.52,2500000.0,0.92,ADCB,6.54,-0.76,6.6240000000000006,6.6579999999999995,2.6399999999999997e-06,"2,568.03",3.6729,231.94363499999997 +2021-02-21,4.79,4.81,4.81,4.78,1860000.0,0.0,DIB,4.79,1.27,4.808,4.887,2.575268817204301e-06,"2,568.03",3.6729,231.94363499999997 +2021-02-21,11.5,11.5,11.5,11.45,568530.0,0.44,ENBD,11.45,-2.14,11.61,11.584999999999999,2.0227604523947724e-05,"2,568.03",3.6729,231.94363499999997 +2021-02-21,14.96,14.94,14.96,14.9,13320000.0,0.4,FAB,14.9,0.0,14.9,14.922000000000002,1.1231231231231232e-06,"2,568.03",3.6729,231.94363499999997 +2021-02-22,6.52,6.59,6.59,6.49,2530000.0,-1.21,ADCB,6.6,0.92,6.590000000000001,6.642999999999999,2.577075098814229e-06,"2,542.62",3.6729,236.387844 +2021-02-22,4.78,4.78,4.79,4.71,5180000.0,-0.21,DIB,4.79,0.0,4.7780000000000005,4.865,9.227799227799228e-07,"2,542.62",3.6729,236.387844 +2021-02-22,11.35,11.45,11.5,11.35,1390000.0,-1.3,ENBD,11.5,0.44,11.53,11.584999999999999,8.16546762589928e-06,"2,542.62",3.6729,236.387844 +2021-02-22,15.06,14.96,15.08,14.96,17330000.0,0.67,FAB,14.96,0.4,14.952000000000002,14.941999999999998,8.690132717830352e-07,"2,542.62",3.6729,236.387844 +2021-02-23,6.52,6.55,6.57,6.52,2380000.0,0.0,ADCB,6.52,-1.21,6.553999999999999,6.624,2.7394957983193276e-06,"2,547.24",3.6728,236.822144 +2021-02-23,4.77,4.78,4.82,4.77,4080000.0,-0.21,DIB,4.78,-0.21,4.772,4.8420000000000005,1.1691176470588234e-06,"2,547.24",3.6728,236.822144 +2021-02-23,11.35,11.45,11.75,11.35,2550000.0,0.0,ENBD,11.35,-1.3,11.469999999999999,11.559999999999999,4.450980392156862e-06,"2,547.24",3.6728,236.822144 +2021-02-23,15.0,15.06,15.1,14.98,17950000.0,-0.4,FAB,15.06,0.67,14.964000000000002,14.943999999999999,8.356545961002786e-07,"2,547.24",3.6728,236.822144 +2021-02-24,6.36,6.55,6.55,6.36,3740000.0,-2.45,ADCB,6.52,0.0,6.508,6.587999999999999,1.7005347593582888e-06,"2,507.80",3.6728,243.06590400000002 +2021-02-24,4.76,4.77,4.8,4.76,4090000.0,-0.21,DIB,4.77,-0.21,4.7780000000000005,4.821,1.1638141809290954e-06,"2,507.80",3.6728,243.06590400000002 +2021-02-24,10.95,11.4,11.5,10.95,2360000.0,-3.52,ENBD,11.35,0.0,11.319999999999999,11.495,4.639830508474576e-06,"2,507.80",3.6728,243.06590400000002 +2021-02-24,14.84,15.02,15.02,14.84,15250000.0,-1.07,FAB,15.0,-0.4,14.952000000000002,14.928,9.731147540983606e-07,"2,507.80",3.6728,243.06590400000002 +2021-02-25,6.28,6.4,6.46,6.28,20750000.0,-1.26,ADCB,6.36,-2.45,6.456,6.548,3.0265060240963857e-07,"2,527.48",3.6729,242.815419 +2021-02-25,4.75,4.8,4.81,4.75,7020000.0,-0.21,DIB,4.76,-0.21,4.7700000000000005,4.802999999999999,6.766381766381766e-07,"2,527.48",3.6729,242.815419 +2021-02-25,11.2,11.05,11.35,11.05,4480000.0,2.28,ENBD,10.95,-3.52,11.27,11.45,2.4999999999999998e-06,"2,527.48",3.6729,242.815419 +2021-02-25,14.7,14.9,14.98,14.7,36920000.0,-0.94,FAB,14.84,-1.07,14.912,14.9,3.981581798483207e-07,"2,527.48",3.6729,242.815419 +2021-02-28,6.35,6.27,6.35,6.2,2380000.0,1.11,ADCB,6.28,-1.26,6.406000000000001,6.514999999999999,2.668067226890756e-06,"2,551.54",3.6728,242.808808 +2021-02-28,4.79,4.75,4.81,4.74,4190000.0,0.84,DIB,4.75,-0.21,4.7700000000000005,4.789,1.1431980906921241e-06,"2,551.54",3.6728,242.808808 +2021-02-28,11.15,11.2,11.25,11.15,1490000.0,-0.45,ENBD,11.2,2.28,11.2,11.405,7.483221476510067e-06,"2,551.54",3.6728,242.808808 +2021-02-28,14.7,14.7,14.76,14.58,14430000.0,0.0,FAB,14.7,-0.94,14.86,14.88,1.0187110187110188e-06,"2,551.54",3.6728,242.808808 +2021-03-01,6.34,6.39,6.4,6.27,3330000.0,-0.16,ADCB,6.35,1.11,6.37,6.4799999999999995,1.9039039039039038e-06,"2,551.75",3.6728,231.459856 +2021-03-01,4.79,4.8,4.82,4.79,8670000.0,0.0,DIB,4.79,0.84,4.772,4.775,5.52479815455594e-07,"2,551.75",3.6728,231.459856 +2021-03-01,11.15,11.45,11.45,11.1,3410000.0,0.0,ENBD,11.15,-0.45,11.16,11.344999999999999,3.2697947214076247e-06,"2,551.75",3.6728,231.459856 +2021-03-01,14.66,14.72,14.78,14.66,15670000.0,-0.27,FAB,14.7,0.0,14.779999999999998,14.866,9.355456285896618e-07,"2,551.75",3.6728,231.459856 +2021-03-02,6.31,6.36,6.37,6.29,6020000.0,-0.47,ADCB,6.34,-0.16,6.328,6.441,1.048172757475083e-06,"2,569.32",3.6728,228.374704 +2021-03-02,4.83,4.81,4.84,4.79,7950000.0,0.84,DIB,4.79,0.0,4.784000000000001,4.7780000000000005,6.075471698113208e-07,"2,569.32",3.6728,228.374704 +2021-03-02,11.2,11.2,11.25,11.1,2600000.0,0.45,ENBD,11.15,0.0,11.13,11.3,4.3076923076923076e-06,"2,569.32",3.6728,228.374704 +2021-03-02,14.92,14.7,14.98,14.7,17300000.0,1.77,FAB,14.66,-0.27,14.764,14.864,8.624277456647399e-07,"2,569.32",3.6728,228.374704 +2021-03-03,6.24,6.31,6.33,6.24,3390000.0,-1.11,ADCB,6.31,-0.47,6.304,6.406000000000001,1.84070796460177e-06,"2,589.99",3.6728,233.479896 +2021-03-03,4.84,4.85,4.85,4.8,4650000.0,0.21,DIB,4.83,0.84,4.8,4.789,1.0408602150537634e-06,"2,589.99",3.6728,233.479896 +2021-03-03,11.35,11.2,11.35,11.2,1120000.0,1.34,ENBD,11.2,0.45,11.209999999999999,11.264999999999999,1.0133928571428572e-05,"2,589.99",3.6728,233.479896 +2021-03-03,14.82,14.92,14.92,14.8,16110000.0,-0.67,FAB,14.92,1.77,14.76,14.856,9.199255121042831e-07,"2,589.99",3.6728,233.479896 +2021-03-04,6.21,6.28,6.28,6.21,5740000.0,-0.48,ADCB,6.24,-1.11,6.29,6.373,1.0818815331010453e-06,"2,569.32",3.6728,243.13936 +2021-03-04,4.8,4.83,4.83,4.78,5530000.0,-0.83,DIB,4.84,0.21,4.81,4.79,8.679927667269439e-07,"2,569.32",3.6728,243.13936 +2021-03-04,11.1,11.1,11.15,11.0,2950000.0,-2.2,ENBD,11.35,1.34,11.19,11.23,3.7627118644067794e-06,"2,569.32",3.6728,243.13936 +2021-03-04,14.92,14.9,14.98,14.88,15020000.0,0.67,FAB,14.82,-0.67,14.803999999999998,14.857999999999999,9.933422103861518e-07,"2,569.32",3.6728,243.13936 +2021-03-07,6.22,6.23,6.29,6.18,1980000.0,0.16,ADCB,6.21,-0.48,6.264,6.335,3.141414141414141e-06,"2,545.64",3.6728,243.13936 +2021-03-07,4.77,4.82,4.82,4.76,4480000.0,-0.63,DIB,4.8,-0.83,4.806,4.787999999999999,1.0647321428571428e-06,"2,545.64",3.6728,243.13936 +2021-03-07,10.8,11.2,11.2,10.8,646360.0,-2.7,ENBD,11.1,-2.2,11.12,11.16,1.670895476205211e-05,"2,545.64",3.6728,243.13936 +2021-03-07,14.9,14.94,14.98,14.9,15050000.0,-0.13,FAB,14.92,0.67,14.844,14.852,9.90033222591362e-07,"2,545.64",3.6728,243.13936 +2021-03-08,5.82,5.92,5.92,5.82,5240000.0,-6.48,ADCB,6.22,0.16,6.159999999999999,6.265,1.1106870229007634e-06,"2,540.39",3.6728,248.64856 +2021-03-08,4.72,4.8,4.8,4.71,8150000.0,-1.05,DIB,4.77,-0.63,4.792,4.781999999999999,5.791411042944785e-07,"2,540.39",3.6728,248.64856 +2021-03-08,11.05,10.95,11.1,10.8,1340000.0,2.31,ENBD,10.8,-2.7,11.1,11.129999999999999,8.246268656716418e-06,"2,540.39",3.6728,248.64856 +2021-03-08,14.92,14.9,15.04,14.88,16090000.0,0.13,FAB,14.9,-0.13,14.896,14.838000000000003,9.272840273461778e-07,"2,540.39",3.6728,248.64856 +2021-03-09,5.86,5.85,5.86,5.73,7220000.0,0.82,ADCB,5.82,-6.48,6.07,6.199,8.116343490304709e-07,"2,538.60",3.6728,246.26124 +2021-03-09,4.67,4.72,4.72,4.63,10560000.0,-1.06,DIB,4.72,-1.05,4.76,4.772,4.4223484848484846e-07,"2,538.60",3.6728,246.26124 +2021-03-09,11.2,11.0,11.2,10.9,1210000.0,1.36,ENBD,11.05,2.31,11.1,11.114999999999998,9.256198347107438e-06,"2,538.60",3.6728,246.26124 +2021-03-09,14.2,14.3,14.3,14.1,16030000.0,-4.83,FAB,14.92,0.13,14.751999999999999,14.758000000000001,8.858390517779164e-07,"2,538.60",3.6728,246.26124 +2021-03-10,5.86,5.86,5.87,5.75,7050000.0,0.0,ADCB,5.86,0.82,5.994,6.149,8.312056737588653e-07,"2,547.34",3.6728,247.473264 +2021-03-10,4.64,4.69,4.69,4.63,9150000.0,-0.64,DIB,4.67,-1.06,4.72,4.76,5.07103825136612e-07,"2,547.34",3.6728,247.473264 +2021-03-10,11.35,11.15,11.35,11.05,1660000.0,1.34,ENBD,11.2,1.36,11.1,11.155,6.837349397590361e-06,"2,547.34",3.6728,247.473264 +2021-03-10,14.22,14.26,14.26,14.14,16460000.0,0.14,FAB,14.2,-4.83,14.632,14.696000000000002,8.639125151883354e-07,"2,547.34",3.6728,247.473264 +2021-03-11,5.88,5.88,5.88,5.85,2180000.0,0.32,ADCB,5.86,0.0,5.928,6.109,2.6972477064220183e-06,"2,573.48",3.6728,253.4232 +2021-03-11,4.71,4.63,4.73,4.63,3590000.0,1.51,DIB,4.64,-0.64,4.702,4.756,1.3119777158774372e-06,"2,573.48",3.6728,253.4232 +2021-03-11,11.65,11.4,11.65,11.35,1400000.0,2.64,ENBD,11.35,1.34,11.209999999999999,11.2,8.321428571428572e-06,"2,573.48",3.6728,253.4232 +2021-03-11,14.34,14.22,14.34,14.22,15840000.0,0.84,FAB,14.22,0.14,14.516,14.66,9.053030303030303e-07,"2,573.48",3.6728,253.4232 +2021-03-14,6.01,5.89,6.01,5.87,3580000.0,2.1,ADCB,5.88,0.32,5.886000000000001,6.075,1.6787709497206703e-06,"2,600.31",3.6728,253.4232 +2021-03-14,4.82,4.72,4.83,4.72,6350000.0,2.34,DIB,4.71,1.51,4.712000000000001,4.7589999999999995,7.590551181102363e-07,"2,600.31",3.6728,253.4232 +2021-03-14,11.6,11.6,11.65,11.55,76250.0,-0.43,ENBD,11.65,2.64,11.370000000000001,11.245,0.0001521311475409836,"2,600.31",3.6728,253.4232 +2021-03-14,14.48,14.34,14.5,14.34,16210000.0,0.98,FAB,14.34,0.84,14.431999999999999,14.638,8.932757557063541e-07,"2,600.31",3.6728,253.4232 +2021-03-15,5.99,6.04,6.04,5.96,6420000.0,-0.32,ADCB,6.01,2.1,5.92,6.040000000000001,9.330218068535825e-07,"2,618.92",3.6728,250.962424 +2021-03-15,4.82,4.82,4.84,4.8,3910000.0,0.0,DIB,4.82,2.34,4.732,4.762,1.2327365728900256e-06,"2,618.92",3.6728,250.962424 +2021-03-15,11.55,11.35,11.75,11.35,2260000.0,-0.43,ENBD,11.6,-0.43,11.47,11.285,5.110619469026549e-06,"2,618.92",3.6728,250.962424 +2021-03-15,14.6,14.5,14.6,14.46,18750000.0,0.83,FAB,14.48,0.98,14.368,14.632,7.786666666666667e-07,"2,618.92",3.6728,250.962424 +2021-03-16,5.98,6.01,6.01,5.96,3850000.0,-0.16,ADCB,5.99,-0.32,5.944,6.007,1.5532467532467533e-06,"2,621.38",3.6728,249.27293600000002 +2021-03-16,4.8,4.85,4.85,4.78,6520000.0,-0.41,DIB,4.82,0.0,4.758,4.7589999999999995,7.361963190184049e-07,"2,621.38",3.6728,249.27293600000002 +2021-03-16,11.7,11.4,11.7,11.4,1110000.0,1.3,ENBD,11.55,-0.43,11.57,11.334999999999999,1.054054054054054e-05,"2,621.38",3.6728,249.27293600000002 +2021-03-16,14.7,14.58,14.72,14.58,18170000.0,0.68,FAB,14.6,0.83,14.468,14.61,8.090258668134287e-07,"2,621.38",3.6728,249.27293600000002 +2021-03-17,5.9,5.94,5.94,5.85,5770000.0,-1.27,ADCB,5.98,-0.16,5.952,5.973,1.0225303292894282e-06,"2,600.84",3.6728,248.17109599999998 +2021-03-17,4.78,4.81,4.83,4.77,5230000.0,-0.42,DIB,4.8,-0.41,4.786,4.753,9.139579349904398e-07,"2,600.84",3.6728,248.17109599999998 +2021-03-17,11.6,11.4,11.6,11.4,937080.0,-0.85,ENBD,11.7,1.3,11.620000000000001,11.360000000000001,1.2378879071157212e-05,"2,600.84",3.6728,248.17109599999998 +2021-03-17,14.68,14.7,14.7,14.58,16650000.0,-0.14,FAB,14.7,0.68,14.559999999999999,14.596,8.816816816816816e-07,"2,600.84",3.6728,248.17109599999998 +2021-03-18,5.87,5.93,5.93,5.87,13340000.0,-0.48,ADCB,5.9,-1.27,5.95,5.939,4.4002998500749624e-07,"2,603.91",3.6728,231.496584 +2021-03-18,4.8,4.8,4.82,4.78,9920000.0,0.42,DIB,4.78,-0.42,4.804,4.753,4.838709677419355e-07,"2,603.91",3.6728,231.496584 +2021-03-18,11.8,11.65,11.8,11.6,5180000.0,1.72,ENBD,11.6,-0.85,11.65,11.43,2.2779922779922782e-06,"2,603.91",3.6728,231.496584 +2021-03-18,14.7,14.62,14.72,14.62,23560000.0,0.14,FAB,14.68,-0.14,14.632,14.574000000000002,6.239388794567063e-07,"2,603.91",3.6728,231.496584 +2021-03-21,5.83,5.87,5.89,5.8,4910000.0,-0.81,ADCB,5.87,-0.48,5.914,5.9,1.1873727087576375e-06,"2,583.73",3.6728,231.496584 +2021-03-21,4.79,4.82,4.83,4.79,3690000.0,-0.21,DIB,4.8,0.42,4.798,4.755000000000001,1.2981029810298103e-06,"2,583.73",3.6728,231.496584 +2021-03-21,11.6,11.75,11.75,11.55,358560.0,-1.69,ENBD,11.8,1.72,11.65,11.51,3.2351628737170904e-05,"2,583.73",3.6728,231.496584 +2021-03-21,14.62,14.66,14.8,14.6,14710000.0,-0.54,FAB,14.7,0.14,14.66,14.546000000000001,9.938817131203263e-07,"2,583.73",3.6728,231.496584 +2021-03-22,5.87,5.83,5.87,5.8,3850000.0,0.82,ADCB,5.83,-0.81,5.890000000000001,5.904999999999999,1.5246753246753248e-06,"2,551.96",3.6728,236.969056 +2021-03-22,4.8,4.8,4.8,4.75,6990000.0,0.21,DIB,4.79,-0.21,4.794,4.763,6.866952789699571e-07,"2,551.96",3.6728,236.969056 +2021-03-22,11.2,11.6,11.6,11.2,1920000.0,-3.45,ENBD,11.6,-1.69,11.58,11.525,5.833333333333333e-06,"2,551.96",3.6728,236.969056 +2021-03-22,14.64,14.6,14.66,14.52,15210000.0,0.14,FAB,14.62,-0.54,14.668000000000001,14.517999999999997,9.625246548323473e-07,"2,551.96",3.6728,236.969056 +2021-03-23,5.86,5.89,5.89,5.85,3610000.0,-0.16,ADCB,5.87,0.82,5.8660000000000005,5.904999999999999,1.6232686980609418e-06,"2,533.59",3.6728,223.526608 +2021-03-23,4.8,4.77,4.8,4.77,3790000.0,0.0,DIB,4.8,0.21,4.7940000000000005,4.776,1.266490765171504e-06,"2,533.59",3.6728,223.526608 +2021-03-23,10.95,11.2,11.4,10.95,2780000.0,-2.23,ENBD,11.2,-3.45,11.43,11.5,3.938848920863309e-06,"2,533.59",3.6728,223.526608 +2021-03-23,14.6,14.62,14.64,14.58,15680000.0,-0.27,FAB,14.64,0.14,14.648,14.557999999999998,9.311224489795918e-07,"2,533.59",3.6728,223.526608 +2021-03-24,5.79,5.86,5.87,5.79,2160000.0,-1.3,ADCB,5.86,-0.16,5.843999999999999,5.898000000000001,2.6805555555555554e-06,"2,515.35",3.6728,235.97740000000002 +2021-03-24,4.77,4.78,4.78,4.72,10030000.0,-0.63,DIB,4.8,0.0,4.792,4.789,4.755732801595214e-07,"2,515.35",3.6728,235.97740000000002 +2021-03-24,10.8,10.9,11.05,10.75,1560000.0,-1.37,ENBD,10.95,-2.23,11.27,11.445,6.923076923076923e-06,"2,515.35",3.6728,235.97740000000002 +2021-03-24,14.56,14.54,14.6,14.52,14800000.0,-0.27,FAB,14.6,-0.27,14.624,14.591999999999999,9.837837837837839e-07,"2,515.35",3.6728,235.97740000000002 +2021-03-25,5.88,5.84,5.88,5.79,8060000.0,1.64,ADCB,5.79,-1.3,5.846000000000001,5.898,7.295285359801489e-07,"2,495.51",3.6726,226.96668 +2021-03-25,4.57,4.58,4.6,4.54,4110000.0,-4.19,DIB,4.77,-0.63,4.746,4.775,1.1119221411192214e-06,"2,495.51",3.6726,226.96668 +2021-03-25,10.9,11.0,11.0,10.75,2600000.0,0.93,ENBD,10.8,-1.37,11.09,11.370000000000001,4.192307692307692e-06,"2,495.51",3.6726,226.96668 +2021-03-25,14.58,14.54,14.58,14.52,17720000.0,0.14,FAB,14.56,-0.27,14.6,14.616,8.227990970654627e-07,"2,495.51",3.6726,226.96668 +2021-03-28,5.87,5.88,5.89,5.84,2070000.0,-0.16,ADCB,5.88,1.64,5.854,5.884,2.8357487922705315e-06,"2,500.06",3.6728,226.97904 +2021-03-28,4.57,4.58,4.59,4.55,3030000.0,0.0,DIB,4.57,-4.19,4.702,4.75,1.5082508250825083e-06,"2,500.06",3.6728,226.97904 +2021-03-28,11.0,10.9,11.05,10.9,241830.0,0.92,ENBD,10.9,0.93,10.97,11.31,4.548649878013481e-05,"2,500.06",3.6728,226.97904 +2021-03-28,14.4,14.58,14.58,14.4,16890000.0,-1.23,FAB,14.58,0.14,14.556000000000001,14.608,8.52575488454707e-07,"2,500.06",3.6728,226.97904 +2021-03-29,5.9,5.89,5.94,5.88,6660000.0,0.49,ADCB,5.87,-0.16,5.86,5.875,8.858858858858859e-07,"2,552.60",3.6728,238.438176 +2021-03-29,4.54,4.55,4.58,4.48,8210000.0,-0.66,DIB,4.57,0.0,4.65,4.7219999999999995,5.529841656516444e-07,"2,552.60",3.6728,238.438176 +2021-03-29,11.3,10.9,11.35,10.9,2410000.0,2.73,ENBD,11.0,0.92,10.99,11.285,4.6887966804979255e-06,"2,552.60",3.6728,238.438176 +2021-03-29,14.42,14.46,14.46,14.36,17050000.0,0.14,FAB,14.4,-1.23,14.512,14.59,8.457478005865103e-07,"2,552.60",3.6728,238.438176 +2021-03-30,5.96,5.91,5.96,5.89,5610000.0,0.97,ADCB,5.9,0.49,5.88,5.873,1.0623885918003566e-06,"2,558.50",3.6728,235.68357600000002 +2021-03-30,4.54,4.52,4.57,4.52,3370000.0,0.0,DIB,4.54,-0.66,4.598,4.696,1.347181008902077e-06,"2,558.50",3.6728,235.68357600000002 +2021-03-30,11.5,11.3,11.5,11.3,1810000.0,1.77,ENBD,11.3,2.73,11.1,11.265,6.353591160220995e-06,"2,558.50",3.6728,235.68357600000002 +2021-03-30,14.6,14.58,14.6,14.38,16040000.0,1.25,FAB,14.42,0.14,14.512,14.579999999999998,9.102244389027432e-07,"2,558.50",3.6728,235.68357600000002 +2021-03-31,5.88,5.95,5.98,5.88,8320000.0,-1.28,ADCB,5.96,0.97,5.898000000000001,5.871,7.067307692307692e-07,"2,550.23",3.6728,230.431472 +2021-03-31,4.55,4.57,4.58,4.54,3220000.0,0.22,DIB,4.54,0.0,4.554,4.673,1.4130434782608694e-06,"2,550.23",3.6728,230.431472 +2021-03-31,11.5,11.05,11.55,11.05,3240000.0,0.0,ENBD,11.5,1.77,11.24,11.254999999999999,3.5493827160493827e-06,"2,550.23",3.6728,230.431472 +2021-03-31,14.6,14.6,14.62,14.4,19930000.0,0.0,FAB,14.6,1.25,14.52,14.572,7.325639739086804e-07,"2,550.23",3.6728,230.431472 +2021-04-01,5.8,5.73,5.8,5.67,3850000.0,-1.45,ADCB,5.88,-1.28,5.882,5.864,1.5064935064935064e-06,"2,557.67",3.6728,236.748688 +2021-04-01,4.55,4.55,4.57,4.54,2410000.0,0.0,DIB,4.55,0.22,4.55,4.648000000000001,1.8879668049792531e-06,"2,557.67",3.6728,236.748688 +2021-04-01,11.45,11.3,11.45,11.3,233580.0,-0.43,ENBD,11.5,0.0,11.35,11.22,4.901960784313725e-05,"2,557.67",3.6728,236.748688 +2021-04-01,14.6,14.42,14.6,14.42,18200000.0,0.0,FAB,14.6,0.0,14.524000000000001,14.562000000000001,8.021978021978022e-07,"2,557.67",3.6728,236.748688 +2021-04-04,5.8,5.82,5.82,5.78,1280000.0,0.0,ADCB,5.8,-1.45,5.868,5.861,4.53125e-06,"2,550.06",3.6728,236.748688 +2021-04-04,4.55,4.56,4.59,4.55,1600000.0,0.0,DIB,4.55,0.0,4.545999999999999,4.624,2.84375e-06,"2,550.06",3.6728,236.748688 +2021-04-04,11.45,11.2,11.45,11.2,10000.0,0.0,ENBD,11.45,-0.43,11.440000000000001,11.205000000000002,0.001145,"2,550.06",3.6728,236.748688 +2021-04-04,14.56,14.6,14.6,14.54,15860000.0,-0.27,FAB,14.6,0.0,14.556000000000001,14.556000000000001,9.18032786885246e-07,"2,550.06",3.6728,236.748688 +2021-04-05,5.8,5.8,5.82,5.76,2510000.0,0.0,ADCB,5.8,0.0,5.848,5.854000000000001,2.3107569721115536e-06,"2,573.32",3.6728,227.089224 +2021-04-05,4.65,4.57,4.65,4.56,3400000.0,2.2,DIB,4.55,0.0,4.568,4.609,1.3676470588235295e-06,"2,573.32",3.6728,227.089224 +2021-04-05,11.5,11.45,11.55,11.45,371420.0,0.44,ENBD,11.45,0.0,11.48,11.235,3.0962252975068654e-05,"2,573.32",3.6728,227.089224 +2021-04-05,14.54,14.56,14.56,14.52,14200000.0,-0.14,FAB,14.56,-0.27,14.579999999999998,14.546000000000001,1.023943661971831e-06,"2,573.32",3.6728,227.089224 +2021-04-06,5.76,5.8,5.8,5.71,5650000.0,-0.66,ADCB,5.8,0.0,5.808,5.844,1.0194690265486726e-06,"2,574.08",3.6728,229.292904 +2021-04-06,4.6,4.66,4.67,4.53,8360000.0,-1.08,DIB,4.65,2.2,4.58,4.589,5.502392344497607e-07,"2,574.08",3.6728,229.292904 +2021-04-06,11.5,11.5,11.55,11.25,211730.0,0.0,ENBD,11.5,0.44,11.48,11.290000000000001,5.43144570915789e-05,"2,574.08",3.6728,229.292904 +2021-04-06,14.48,14.56,14.56,14.4,13190000.0,-0.41,FAB,14.54,-0.14,14.556000000000001,14.534,1.0978013646702048e-06,"2,574.08",3.6728,229.292904 +2021-04-07,5.74,5.74,5.75,5.72,2840000.0,-0.33,ADCB,5.76,-0.66,5.779999999999999,5.839,2.0211267605633803e-06,"2,559.36",3.6728,230.688568 +2021-04-07,4.6,4.6,4.6,4.57,1570000.0,0.0,DIB,4.6,-1.08,4.59,4.572,2.929936305732484e-06,"2,559.36",3.6728,230.688568 +2021-04-07,11.4,11.3,11.5,11.3,2410000.0,-0.87,ENBD,11.5,0.0,11.46,11.35,4.730290456431536e-06,"2,559.36",3.6728,230.688568 +2021-04-07,14.26,14.42,14.44,14.22,16900000.0,-1.52,FAB,14.48,-0.41,14.488,14.504000000000001,8.437869822485207e-07,"2,559.36",3.6728,230.688568 +2021-04-08,5.77,5.74,5.77,5.74,2720000.0,0.5,ADCB,5.74,-0.33,5.774,5.828,2.1213235294117644e-06,"2,582.87",3.6727,230.31501699999998 +2021-04-08,4.62,4.6,4.63,4.55,3990000.0,0.43,DIB,4.6,0.0,4.604,4.577,1.1578947368421053e-06,"2,582.87",3.6727,230.31501699999998 +2021-04-08,11.65,11.25,11.65,11.25,1320000.0,2.19,ENBD,11.4,-0.87,11.5,11.425,8.825757575757576e-06,"2,582.87",3.6727,230.31501699999998 +2021-04-08,14.38,14.22,14.4,14.1,14900000.0,0.84,FAB,14.26,-1.52,14.443999999999999,14.484,9.651006711409396e-07,"2,582.87",3.6727,230.31501699999998 +2021-04-11,5.78,5.77,5.79,5.76,1930000.0,0.16,ADCB,5.77,0.5,5.7700000000000005,5.819,2.994818652849741e-06,"2,593.22",3.6728,230.321288 +2021-04-11,4.6,4.63,4.64,4.6,2260000.0,-0.43,DIB,4.62,0.43,4.613999999999999,4.58,2.035398230088495e-06,"2,593.22",3.6728,230.321288 +2021-04-11,11.65,11.5,11.7,11.5,500840.0,0.0,ENBD,11.65,2.19,11.54,11.489999999999998,2.326092165162527e-05,"2,593.22",3.6728,230.321288 +2021-04-11,14.4,14.44,14.44,14.36,14790000.0,0.14,FAB,14.38,0.84,14.412,14.484,9.73630831643002e-07,"2,593.22",3.6728,230.321288 +2021-04-12,5.85,5.79,5.85,5.79,6570000.0,1.15,ADCB,5.78,0.16,5.779999999999999,5.814,8.904109589041095e-07,"2,586.41",3.6728,230.872208 +2021-04-12,4.59,4.62,4.62,4.58,3500000.0,-0.22,DIB,4.6,-0.43,4.601999999999999,4.585,1.3114285714285714e-06,"2,586.41",3.6728,230.872208 +2021-04-12,11.65,11.45,11.75,11.45,918060.0,0.0,ENBD,11.65,0.0,11.570000000000002,11.525,1.2689802409428578e-05,"2,586.41",3.6728,230.872208 +2021-04-12,14.48,14.4,14.5,14.4,13880000.0,0.56,FAB,14.4,0.14,14.4,14.49,1.0432276657060518e-06,"2,586.41",3.6728,230.872208 +2021-04-13,5.85,5.83,5.88,5.83,4950000.0,0.0,ADCB,5.85,1.15,5.798,5.802999999999999,1.1818181818181818e-06,"2,565.96",3.6728,232.414784 +2021-04-13,4.51,4.63,4.63,4.51,10970000.0,-1.74,DIB,4.59,-0.22,4.584,4.582,4.111212397447584e-07,"2,565.96",3.6728,232.414784 +2021-04-13,11.45,11.3,11.75,11.3,803080.0,-1.72,ENBD,11.65,0.0,11.56,11.52,1.4257608208397668e-05,"2,565.96",3.6728,232.414784 +2021-04-13,14.16,14.48,14.48,14.16,40440000.0,-2.21,FAB,14.48,0.56,14.336000000000002,14.446000000000002,3.5014836795252227e-07,"2,565.96",3.6728,232.414784 +2021-04-14,5.9,5.85,5.9,5.85,5230000.0,0.98,ADCB,5.85,0.0,5.83,5.805000000000001,1.1281070745697898e-06,"2,569.93",3.6728,242.95572 +2021-04-14,4.5,4.51,4.56,4.47,6470000.0,-0.22,DIB,4.51,-1.74,4.564,4.577,6.955177743431221e-07,"2,569.93",3.6728,242.95572 +2021-04-14,11.7,11.6,11.7,11.45,1660000.0,2.18,ENBD,11.45,-1.72,11.62,11.540000000000001,7.048192771084337e-06,"2,569.93",3.6728,242.95572 +2021-04-14,14.26,14.16,14.28,14.16,33280000.0,0.71,FAB,14.16,-2.21,14.335999999999999,14.411999999999997,4.284855769230769e-07,"2,569.93",3.6728,242.95572 +2021-04-15,5.96,5.89,5.96,5.89,3920000.0,0.97,ADCB,5.9,0.98,5.868,5.821,1.5204081632653061e-06,"2,633.01",3.6728,244.05756000000002 +2021-04-15,4.5,4.47,4.53,4.46,9890000.0,0.0,DIB,4.5,-0.22,4.54,4.572,4.55005055611729e-07,"2,633.01",3.6728,244.05756000000002 +2021-04-15,11.95,11.4,11.95,11.4,2000000.0,2.14,ENBD,11.7,2.18,11.68,11.59,5.9749999999999995e-06,"2,633.01",3.6728,244.05756000000002 +2021-04-15,14.56,14.26,14.56,14.24,33510000.0,2.1,FAB,14.26,0.71,14.372,14.407999999999998,4.344971650253656e-07,"2,633.01",3.6728,244.05756000000002 +2021-04-18,5.94,5.96,5.96,5.93,1520000.0,-0.32,ADCB,5.96,0.97,5.9,5.835,3.907894736842106e-06,"2,636.40",3.6728,244.05756000000002 +2021-04-18,4.53,4.5,4.56,4.5,5730000.0,0.67,DIB,4.5,0.0,4.526000000000001,4.57,7.905759162303666e-07,"2,636.40",3.6728,244.05756000000002 +2021-04-18,11.7,11.95,11.95,11.65,203480.0,-2.09,ENBD,11.95,2.14,11.690000000000001,11.614999999999998,5.749950855120896e-05,"2,636.40",3.6728,244.05756000000002 +2021-04-18,14.46,14.56,14.56,14.36,29740000.0,-0.69,FAB,14.56,2.1,14.384,14.398,4.862138533960996e-07,"2,636.40",3.6728,244.05756000000002 +2021-04-19,5.93,5.92,5.94,5.92,3330000.0,-0.16,ADCB,5.94,-0.32,5.916,5.848,1.7807807807807807e-06,"2,632.58",3.6728,244.09428799999998 +2021-04-19,4.54,4.56,4.56,4.53,2940000.0,0.22,DIB,4.53,0.67,4.516,4.558999999999999,1.54421768707483e-06,"2,632.58",3.6728,244.09428799999998 +2021-04-19,11.95,11.6,11.95,11.5,1700000.0,2.14,ENBD,11.7,-2.09,11.749999999999998,11.66,7.0294117647058816e-06,"2,632.58",3.6728,244.09428799999998 +2021-04-19,14.46,14.4,14.48,14.3,23190000.0,0.0,FAB,14.46,-0.69,14.38,14.39,6.235446313065977e-07,"2,632.58",3.6728,244.09428799999998 +2021-04-20,5.93,5.93,5.95,5.91,4330000.0,0.0,ADCB,5.93,-0.16,5.932,5.865,1.3695150115473441e-06,"2,624.27",3.6728,242.11097600000002 +2021-04-20,4.52,4.53,4.56,4.52,4970000.0,-0.44,DIB,4.54,0.22,4.518,4.551,9.094567404426558e-07,"2,624.27",3.6728,242.11097600000002 +2021-04-20,12.05,12.0,12.1,12.0,2220000.0,0.84,ENBD,11.95,2.14,11.87,11.715,5.427927927927928e-06,"2,624.27",3.6728,242.11097600000002 +2021-04-20,14.56,14.44,14.56,14.42,22580000.0,0.69,FAB,14.46,0.0,14.460000000000003,14.398000000000001,6.448184233835253e-07,"2,624.27",3.6728,242.11097600000002 +2021-04-21,5.87,5.92,5.92,5.87,5310000.0,-0.96,ADCB,5.93,0.0,5.926,5.877999999999999,1.1054613935969868e-06,"2,599.95",3.6728,237.55670400000002 +2021-04-21,4.49,4.52,4.52,4.49,3620000.0,-0.66,DIB,4.52,-0.44,4.516,4.54,1.2403314917127073e-06,"2,599.95",3.6728,237.55670400000002 +2021-04-21,11.9,12.05,12.05,11.8,1390000.0,-1.24,ENBD,12.05,0.84,11.91,11.765,8.56115107913669e-06,"2,599.95",3.6728,237.55670400000002 +2021-04-21,14.26,14.48,14.48,14.26,22700000.0,-2.06,FAB,14.56,0.69,14.459999999999999,14.398,6.281938325991189e-07,"2,599.95",3.6728,237.55670400000002 +2021-04-22,5.89,5.9,5.9,5.85,12580000.0,0.32,ADCB,5.87,-0.96,5.912,5.89,4.682034976152623e-07,"2,625.71",3.6728,237.81380000000001 +2021-04-22,4.52,4.53,4.54,4.49,3480000.0,0.67,DIB,4.49,-0.66,4.52,4.53,1.2988505747126436e-06,"2,625.71",3.6728,237.81380000000001 +2021-04-22,12.0,12.0,12.05,11.85,2280000.0,0.84,ENBD,11.9,-1.24,11.92,11.8,5.263157894736842e-06,"2,625.71",3.6728,237.81380000000001 +2021-04-22,14.46,14.26,14.46,14.24,24570000.0,1.4,FAB,14.26,-2.06,14.440000000000001,14.406,5.885225885225886e-07,"2,625.71",3.6728,237.81380000000001 +2021-04-25,5.89,5.89,5.89,5.89,41600.0,0.0,ADCB,5.89,0.32,5.901999999999999,5.901,0.00014158653846153846,"2,627.12",3.6729,237.82027499999998 +2021-04-25,4.52,4.51,4.53,4.5,2920000.0,0.0,DIB,4.52,0.67,4.518,4.522,1.547945205479452e-06,"2,627.12",3.6729,237.82027499999998 +2021-04-25,12.1,12.0,12.1,12.0,161870.0,0.83,ENBD,12.0,0.84,12.0,11.845,7.475134367084698e-05,"2,627.12",3.6729,237.82027499999998 +2021-04-25,14.5,14.46,14.58,14.46,18760000.0,0.28,FAB,14.46,1.4,14.448000000000002,14.416,7.729211087420043e-07,"2,627.12",3.6729,237.82027499999998 +2021-04-26,6.03,5.97,6.03,5.94,10510000.0,2.26,ADCB,5.89,0.0,5.922,5.919,5.737392959086584e-07,"2,646.35",3.6728,238.842184 +2021-04-26,4.56,4.51,4.56,4.51,4050000.0,0.88,DIB,4.52,0.0,4.522,4.519,1.1259259259259258e-06,"2,646.35",3.6728,238.842184 +2021-04-26,12.35,12.05,12.35,12.0,1640000.0,2.07,ENBD,12.1,0.83,12.08,11.915,7.530487804878048e-06,"2,646.35",3.6728,238.842184 +2021-04-26,14.6,14.5,14.6,14.48,18670000.0,0.69,FAB,14.5,0.28,14.475999999999999,14.428,7.820032137118372e-07,"2,646.35",3.6728,238.842184 +2021-04-27,5.97,6.04,6.04,5.96,3980000.0,-0.95,ADCB,6.03,2.26,5.93,5.931,1.5e-06,"2,630.07",3.6728,241.92733600000003 +2021-04-27,4.51,4.56,4.56,4.5,4550000.0,-1.1,DIB,4.56,0.88,4.52,4.519,9.912087912087912e-07,"2,630.07",3.6728,241.92733600000003 +2021-04-27,12.35,12.05,12.35,12.05,1610000.0,0.0,ENBD,12.35,2.07,12.139999999999999,12.004999999999999,7.670807453416149e-06,"2,630.07",3.6728,241.92733600000003 +2021-04-27,14.56,14.58,14.58,14.48,17130000.0,-0.27,FAB,14.6,0.69,14.475999999999999,14.468,8.499708114419148e-07,"2,630.07",3.6728,241.92733600000003 +2021-04-28,5.97,5.98,5.98,5.96,3160000.0,0.0,ADCB,5.97,-0.95,5.95,5.938,1.8892405063291138e-06,"2,620.08",3.6728,245.269584 +2021-04-28,4.47,4.5,4.5,4.45,7830000.0,-0.89,DIB,4.51,-1.1,4.516,4.516,5.708812260536398e-07,"2,620.08",3.6728,245.269584 +2021-04-28,12.5,12.15,12.5,12.0,1430000.0,1.21,ENBD,12.35,0.0,12.26,12.084999999999999,8.741258741258741e-06,"2,620.08",3.6728,245.269584 +2021-04-28,14.38,14.54,14.54,14.38,17880000.0,-1.24,FAB,14.56,-0.27,14.5,14.48,8.042505592841163e-07,"2,620.08",3.6728,245.269584 +2021-04-29,5.96,5.98,6.0,5.95,5380000.0,-0.16,ADCB,5.97,0.0,5.964,5.938000000000001,1.1078066914498141e-06,"2,605.38",3.6728,249.93403999999998 +2021-04-29,4.45,4.5,4.52,4.45,3450000.0,-0.45,DIB,4.47,-0.89,4.502,4.511,1.2898550724637681e-06,"2,605.38",3.6728,249.93403999999998 +2021-04-29,12.45,12.5,12.6,12.45,1190000.0,-0.4,ENBD,12.5,1.21,12.35,12.135,1.046218487394958e-05,"2,605.38",3.6728,249.93403999999998 +2021-04-29,14.24,14.4,14.44,14.22,21500000.0,-0.97,FAB,14.38,-1.24,14.456,14.448000000000002,6.623255813953489e-07,"2,605.38",3.6728,249.93403999999998 +2021-05-02,5.93,5.98,5.98,5.91,1810000.0,-0.48,ADCB,5.96,-0.16,5.9719999999999995,5.936999999999999,3.276243093922652e-06,"2,624.07",3.6729,249.94084499999997 +2021-05-02,4.44,4.45,4.48,4.44,2510000.0,-0.22,DIB,4.45,-0.45,4.486,4.502,1.7689243027888447e-06,"2,624.07",3.6729,249.94084499999997 +2021-05-02,12.35,12.45,12.45,12.3,272940.0,-0.8,ENBD,12.45,-0.4,12.4,12.2,4.5248039862240785e-05,"2,624.07",3.6729,249.94084499999997 +2021-05-02,14.36,14.26,14.38,14.24,23850000.0,0.84,FAB,14.24,-0.97,14.428,14.437999999999999,6.020964360587001e-07,"2,624.07",3.6729,249.94084499999997 +2021-05-03,5.94,5.98,5.98,5.92,4530000.0,0.16,ADCB,5.93,-0.48,5.954,5.938,1.3112582781456955e-06,"2,653.88",3.6728,246.591792 +2021-05-03,4.5,4.46,4.52,4.45,3720000.0,1.35,DIB,4.44,-0.22,4.473999999999999,4.497999999999999,1.2096774193548388e-06,"2,653.88",3.6728,246.591792 +2021-05-03,12.4,12.35,12.4,12.25,374520.0,0.4,ENBD,12.35,-0.8,12.41,12.245,3.310904624586137e-05,"2,653.88",3.6728,246.591792 +2021-05-03,14.38,14.3,14.4,14.3,28780000.0,0.14,FAB,14.36,0.84,14.384,14.430000000000001,4.996525364836692e-07,"2,653.88",3.6728,246.591792 +2021-05-04,5.91,5.93,5.94,5.91,4860000.0,-0.48,ADCB,5.94,0.16,5.942,5.936,1.2160493827160493e-06,"2,643.82",3.6728,251.40316 +2021-05-04,4.45,4.51,4.52,4.45,4290000.0,-1.11,DIB,4.5,1.35,4.462000000000001,4.4910000000000005,1.0372960372960373e-06,"2,643.82",3.6728,251.40316 +2021-05-04,12.3,12.35,12.35,12.1,953100.0,-0.81,ENBD,12.4,0.4,12.4,12.27,1.2905256531318854e-05,"2,643.82",3.6728,251.40316 +2021-05-04,14.58,14.4,14.58,14.4,17400000.0,1.39,FAB,14.38,0.14,14.388,14.431999999999999,8.379310344827587e-07,"2,643.82",3.6728,251.40316 +2021-05-05,5.89,5.92,5.95,5.89,3940000.0,-0.32,ADCB,5.91,-0.48,5.926,5.938000000000001,1.4949238578680202e-06,"2,650.18",3.6728,251.77044 +2021-05-05,4.49,4.48,4.5,4.46,1750000.0,0.9,DIB,4.45,-1.11,4.466,4.491,2.565714285714286e-06,"2,650.18",3.6728,251.77044 +2021-05-05,12.2,12.2,12.4,12.15,147970.0,-0.81,ENBD,12.3,-0.81,12.34,12.3,8.244914509697912e-05,"2,650.18",3.6728,251.77044 +2021-05-05,14.58,14.58,14.62,14.52,14670000.0,0.0,FAB,14.58,1.39,14.428,14.464000000000002,9.938650306748467e-07,"2,650.18",3.6728,251.77044 +2021-05-06,5.93,5.9,5.94,5.9,2620000.0,0.65,ADCB,5.89,-0.32,5.92,5.942,2.263358778625954e-06,"2,663.93",3.6728,248.722016 +2021-05-06,4.49,4.47,4.51,4.47,2050000.0,0.0,DIB,4.49,0.9,4.474000000000001,4.4879999999999995,2.1902439024390244e-06,"2,663.93",3.6728,248.722016 +2021-05-06,12.45,12.3,12.45,12.3,750700.0,2.05,ENBD,12.2,-0.81,12.34,12.344999999999999,1.658452111362728e-05,"2,663.93",3.6728,248.722016 +2021-05-06,14.54,14.56,14.6,14.46,21110000.0,-0.27,FAB,14.58,0.0,14.488,14.472,6.887730933207011e-07,"2,663.93",3.6728,248.722016 +2021-05-09,5.95,5.94,5.97,5.93,2570000.0,0.32,ADCB,5.93,0.65,5.924,5.9479999999999995,2.3151750972762645e-06,"2,686.41",3.6726,248.708472 +2021-05-09,4.54,4.51,4.55,4.51,3750000.0,1.11,DIB,4.49,0.0,4.494000000000001,4.49,1.2106666666666667e-06,"2,686.41",3.6726,248.708472 +2021-05-09,12.45,12.25,12.45,12.25,16020.0,0.0,ENBD,12.45,2.05,12.36,12.379999999999999,0.0007771535580524344,"2,686.41",3.6726,248.708472 +2021-05-09,14.7,14.54,14.7,14.54,13470000.0,1.1,FAB,14.54,-0.27,14.556000000000001,14.491999999999999,1.0913140311804009e-06,"2,686.41",3.6726,248.708472 +2021-05-10,5.94,5.95,5.97,5.93,3750000.0,-0.16,ADCB,5.95,0.32,5.9239999999999995,5.939,1.5840000000000002e-06,"2,696.03",3.6728,250.08095200000002 +2021-05-10,4.55,4.55,4.55,4.53,3130000.0,0.22,DIB,4.54,1.11,4.5040000000000004,4.489,1.4536741214057508e-06,"2,696.03",3.6728,250.08095200000002 +2021-05-10,12.6,12.45,12.6,12.4,504460.0,1.2,ENBD,12.45,0.0,12.399999999999999,12.405,2.497720334615232e-05,"2,696.03",3.6728,250.08095200000002 +2021-05-10,14.58,14.64,14.64,14.52,16680000.0,-0.82,FAB,14.7,1.1,14.596,14.49,8.741007194244605e-07,"2,696.03",3.6728,250.08095200000002 +2021-05-16,6.04,5.94,6.09,5.94,7540000.0,1.6,ADCB,5.94,-0.16,5.95,5.946,8.010610079575597e-07,"2,664.60",3.6728,250.08095200000002 +2021-05-16,4.55,4.52,4.56,4.51,4560000.0,0.0,DIB,4.55,0.22,4.523999999999999,4.493,9.978070175438597e-07,"2,664.60",3.6728,250.08095200000002 +2021-05-16,12.35,12.6,12.65,12.35,510840.0,-1.98,ENBD,12.6,1.2,12.41,12.405,2.4175867199123012e-05,"2,664.60",3.6728,250.08095200000002 +2021-05-16,16.06,15.0,16.1,14.96,32600000.0,10.15,FAB,14.58,-0.82,14.892000000000001,14.64,4.926380368098159e-07,"2,664.60",3.6728,250.08095200000002 +2021-05-17,6.04,6.05,6.07,6.01,5690000.0,0.16,ADCB,6.04,1.6,5.9799999999999995,5.953,1.061511423550088e-06,"2,673.07",3.6728,253.93739200000002 +2021-05-17,4.56,4.55,4.6,4.55,10580000.0,0.22,DIB,4.55,0.0,4.537999999999999,4.502000000000001,4.310018903591682e-07,"2,673.07",3.6728,253.93739200000002 +2021-05-17,12.6,12.45,12.6,12.35,1110000.0,2.02,ENBD,12.35,-1.98,12.489999999999998,12.415,1.135135135135135e-05,"2,673.07",3.6728,253.93739200000002 +2021-05-17,16.26,16.1,16.34,16.1,31490000.0,1.25,FAB,16.06,10.15,15.228,14.828,5.163543982216577e-07,"2,673.07",3.6728,253.93739200000002 +2021-05-18,6.06,6.04,6.06,5.99,4420000.0,0.31,ADCB,6.04,0.16,6.005999999999999,5.963,1.3710407239819004e-06,"2,704.84",3.6728,251.660256 +2021-05-18,4.58,4.58,4.6,4.57,6550000.0,0.44,DIB,4.56,0.22,4.555999999999999,4.515,6.99236641221374e-07,"2,704.84",3.6728,251.660256 +2021-05-18,12.75,12.6,12.75,12.45,922920.0,1.19,ENBD,12.6,2.02,12.55,12.444999999999999,1.3814848524249123e-05,"2,704.84",3.6728,251.660256 +2021-05-18,16.48,16.14,16.5,16.0,51430000.0,1.35,FAB,16.26,1.25,15.616,15.051999999999998,3.204355434571262e-07,"2,704.84",3.6728,251.660256 +2021-05-19,6.05,6.06,6.06,6.03,2460000.0,-0.16,ADCB,6.06,0.31,6.026,5.975,2.459349593495935e-06,"2,711.21",3.6728,244.351384 +2021-05-19,4.59,4.58,4.62,4.56,13000000.0,0.22,DIB,4.58,0.44,4.566,4.529999999999999,3.530769230769231e-07,"2,711.21",3.6728,244.351384 +2021-05-19,12.65,12.7,12.7,12.4,584840.0,-0.78,ENBD,12.75,1.19,12.59,12.475,2.1629847479652555e-05,"2,711.21",3.6728,244.351384 +2021-05-19,16.6,16.48,16.7,16.44,20850000.0,0.73,FAB,16.48,1.35,15.996,15.276000000000002,7.961630695443645e-07,"2,711.21",3.6728,244.351384 +2021-05-20,6.23,6.06,6.24,6.05,12660000.0,2.83,ADCB,6.05,-0.16,6.084,6.0040000000000004,4.921011058451818e-07,"2,750.96",3.6728,238.989096 +2021-05-20,4.67,4.6,4.7,4.59,16180000.0,1.74,DIB,4.59,0.22,4.590000000000001,4.547,2.88627935723115e-07,"2,750.96",3.6728,238.989096 +2021-05-20,12.85,12.6,12.85,12.6,2210000.0,1.58,ENBD,12.65,-0.78,12.64,12.52,5.81447963800905e-06,"2,750.96",3.6728,238.989096 +2021-05-20,16.42,16.58,16.7,16.24,25350000.0,-1.08,FAB,16.6,0.73,16.364,15.479999999999999,6.477317554240632e-07,"2,750.96",3.6728,238.989096 +2021-05-23,6.23,6.23,6.32,6.22,7380000.0,0.0,ADCB,6.23,2.83,6.122,6.036,8.441734417344174e-07,"2,786.89",3.6726,238.976082 +2021-05-23,4.76,4.69,4.78,4.69,11590000.0,1.93,DIB,4.67,1.74,4.632,4.578,4.106988783433995e-07,"2,786.89",3.6726,238.976082 +2021-05-23,12.8,12.8,12.9,12.8,756830.0,-0.39,ENBD,12.85,1.58,12.73,12.569999999999999,1.691264881149003e-05,"2,786.89",3.6726,238.976082 +2021-05-23,16.52,16.5,16.54,16.48,14950000.0,0.61,FAB,16.42,-1.08,16.456,15.674000000000001,1.1050167224080267e-06,"2,786.89",3.6726,238.976082 +2021-05-24,6.24,6.21,6.29,6.2,7590000.0,0.15,ADCB,6.23,0.0,6.162000000000001,6.071,8.221343873517787e-07,"2,787.68",3.6728,251.109336 +2021-05-24,4.83,4.76,4.86,4.71,13730000.0,1.47,DIB,4.76,1.93,4.686,4.612,3.5178441369264384e-07,"2,787.68",3.6728,251.109336 +2021-05-24,12.9,12.85,12.9,12.8,1250000.0,0.78,ENBD,12.8,-0.39,12.790000000000001,12.64,1.032e-05,"2,787.68",3.6728,251.109336 +2021-05-24,17.0,16.52,17.14,16.52,26940000.0,2.91,FAB,16.52,0.61,16.604,15.916,6.310319227913882e-07,"2,787.68",3.6728,251.109336 +2021-05-25,6.42,6.24,6.5,6.24,16250000.0,2.9,ADCB,6.24,0.15,6.234,6.12,3.9507692307692306e-07,"2,798.50",3.6728,251.55007199999997 +2021-05-25,4.88,4.83,4.88,4.81,10470000.0,1.04,DIB,4.83,1.47,4.746,4.651,4.660936007640879e-07,"2,798.50",3.6728,251.55007199999997 +2021-05-25,13.0,12.9,13.0,12.85,2370000.0,0.78,ENBD,12.9,0.78,12.84,12.695,5.485232067510548e-06,"2,798.50",3.6728,251.55007199999997 +2021-05-25,16.9,16.98,17.06,16.84,20930000.0,-0.59,FAB,17.0,2.91,16.688,16.152,8.074534161490683e-07,"2,798.50",3.6728,251.55007199999997 +2021-05-26,6.43,6.46,6.46,6.36,9560000.0,0.3,ADCB,6.42,2.9,6.3100000000000005,6.168000000000001,6.725941422594142e-07,"2,825.22",3.6728,252.43154400000003 +2021-05-26,4.89,4.89,4.95,4.85,14660000.0,0.2,DIB,4.88,1.04,4.806,4.686,3.335607094133697e-07,"2,825.22",3.6728,252.43154400000003 +2021-05-26,13.6,13.0,13.65,13.0,2420000.0,4.62,ENBD,13.0,0.78,13.030000000000001,12.809999999999999,5.6198347107438015e-06,"2,825.22",3.6728,252.43154400000003 +2021-05-26,16.46,16.88,16.9,16.44,19310000.0,-2.6,FAB,16.9,-0.59,16.66,16.328,8.524080787156914e-07,"2,825.22",3.6728,252.43154400000003 +2021-05-27,6.46,6.43,6.46,6.39,17520000.0,0.44,ADCB,6.43,0.3,6.356,6.22,3.687214611872146e-07,"2,816.46",3.6728,254.15776000000002 +2021-05-27,4.83,4.9,4.9,4.82,16350000.0,-1.23,DIB,4.89,0.2,4.837999999999999,4.714,2.9541284403669724e-07,"2,816.46",3.6728,254.15776000000002 +2021-05-27,13.5,13.6,13.95,13.35,9060000.0,-0.74,ENBD,13.6,4.62,13.16,12.9,1.4900662251655629e-06,"2,816.46",3.6728,254.15776000000002 +2021-05-27,16.58,16.5,16.58,16.08,117840000.0,0.73,FAB,16.46,-2.6,16.692,16.528,1.4069925322471146e-07,"2,816.46",3.6728,254.15776000000002 +2021-05-30,6.5,6.48,6.56,6.42,7090000.0,0.59,ADCB,6.46,0.44,6.409999999999999,6.266,9.16784203102962e-07,"2,809.05",3.6726,254.14392 +2021-05-30,4.81,4.83,4.86,4.8,4200000.0,-0.41,DIB,4.83,-1.23,4.848,4.74,1.1452380952380951e-06,"2,809.05",3.6726,254.14392 +2021-05-30,13.55,13.35,13.75,13.35,597510.0,0.37,ENBD,13.5,-0.74,13.309999999999999,13.02,2.2677444728958514e-05,"2,809.05",3.6726,254.14392 +2021-05-30,16.34,16.5,16.52,16.28,10370000.0,-1.45,FAB,16.58,0.73,16.656,16.556,1.5756991321118611e-06,"2,809.05",3.6726,254.14392 +2021-05-31,6.45,6.5,6.51,6.43,3320000.0,-0.73,ADCB,6.5,0.59,6.452,6.307,1.9427710843373495e-06,"2,797.52",3.6724,253.21198 +2021-05-31,4.77,4.81,4.81,4.76,5670000.0,-0.83,DIB,4.81,-0.41,4.835999999999999,4.761,8.412698412698412e-07,"2,797.52",3.6724,253.21198 +2021-05-31,13.8,13.55,13.8,13.5,1460000.0,1.85,ENBD,13.55,0.37,13.49,13.14,9.452054794520548e-06,"2,797.52",3.6724,253.21198 +2021-05-31,16.86,16.54,16.86,16.36,17600000.0,3.18,FAB,16.34,-1.45,16.628,16.616,9.579545454545453e-07,"2,797.52",3.6724,253.21198 +2021-06-01,6.53,6.46,6.53,6.42,5330000.0,1.18,ADCB,6.45,-0.73,6.473999999999999,6.354,1.225140712945591e-06,"2,837.17",3.6728,256.54508 +2021-06-01,4.83,4.77,4.83,4.77,3810000.0,1.26,DIB,4.77,-0.83,4.826,4.786,1.267716535433071e-06,"2,837.17",3.6728,256.54508 +2021-06-01,14.0,13.8,14.0,13.75,1250000.0,1.45,ENBD,13.8,1.85,13.690000000000001,13.265,1.12e-05,"2,837.17",3.6728,256.54508 +2021-06-01,16.9,16.9,16.9,16.76,19530000.0,0.24,FAB,16.86,3.18,16.627999999999997,16.658,8.653353814644137e-07,"2,837.17",3.6728,256.54508 +2021-06-02,6.59,6.53,6.61,6.52,3540000.0,0.87,ADCB,6.53,1.18,6.506,6.4079999999999995,1.8615819209039548e-06,"2,839.14",3.6728,260.58516000000003 +2021-06-02,4.87,4.84,4.88,4.82,6960000.0,0.83,DIB,4.83,1.26,4.822,4.813999999999999,6.997126436781609e-07,"2,839.14",3.6728,260.58516000000003 +2021-06-02,14.0,13.95,14.0,13.8,782510.0,0.0,ENBD,14.0,1.45,13.770000000000001,13.4,1.7891145161084205e-05,"2,839.14",3.6728,260.58516000000003 +2021-06-02,16.98,16.9,17.0,16.74,17740000.0,0.47,FAB,16.9,0.24,16.732,16.695999999999998,9.571589627959413e-07,"2,839.14",3.6728,260.58516000000003 +2021-06-03,6.61,6.59,6.62,6.58,4020000.0,0.29,ADCB,6.59,0.87,6.536,6.446,1.6442786069651741e-06,"2,824.04",3.6728,260.364792 +2021-06-03,4.86,4.87,4.87,4.81,2990000.0,-0.21,DIB,4.87,0.83,4.828,4.833,1.625418060200669e-06,"2,824.04",3.6728,260.364792 +2021-06-03,13.8,13.95,14.0,13.75,1240000.0,-1.43,ENBD,14.0,0.0,13.830000000000002,13.495000000000001,1.1129032258064517e-05,"2,824.04",3.6728,260.364792 +2021-06-03,16.92,16.92,16.94,16.78,15490000.0,-0.35,FAB,16.98,0.47,16.8,16.746000000000002,1.0923176242737251e-06,"2,824.04",3.6728,260.364792 +2021-06-06,6.67,6.62,6.7,6.62,4970000.0,1.01,ADCB,6.61,0.29,6.57,6.49,1.3420523138832999e-06,"2,820.71",3.6726,260.350614 +2021-06-06,4.92,4.86,4.93,4.85,8250000.0,1.23,DIB,4.86,-0.21,4.85,4.848999999999999,5.963636363636364e-07,"2,820.71",3.6726,260.350614 +2021-06-06,13.65,13.9,13.9,13.45,241570.0,-1.09,ENBD,13.8,-1.43,13.85,13.580000000000002,5.650536076499566e-05,"2,820.71",3.6726,260.350614 +2021-06-06,16.86,16.94,16.98,16.8,9730000.0,-0.35,FAB,16.92,-0.35,16.904,16.779999999999998,1.7327852004110997e-06,"2,820.71",3.6726,260.350614 +2021-06-07,6.7,6.65,6.71,6.63,3440000.0,0.43,ADCB,6.67,1.01,6.62,6.536,1.9476744186046512e-06,"2,839.01",3.6728,261.172808 +2021-06-07,4.97,4.94,4.97,4.91,7920000.0,1.02,DIB,4.92,1.23,4.890000000000001,4.8629999999999995,6.275252525252525e-07,"2,839.01",3.6728,261.172808 +2021-06-07,13.65,13.65,13.75,13.6,410100.0,0.0,ENBD,13.65,-1.09,13.820000000000002,13.655000000000001,3.328456474030724e-05,"2,839.01",3.6728,261.172808 +2021-06-07,16.9,16.88,16.94,16.82,12330000.0,0.24,FAB,16.86,-0.35,16.912,16.77,1.370640713706407e-06,"2,839.01",3.6728,261.172808 +2021-06-08,6.91,6.72,6.91,6.71,6820000.0,3.12,ADCB,6.7,0.43,6.696,6.584999999999999,1.0131964809384164e-06,"2,835.50",3.6728,263.743768 +2021-06-08,4.98,4.98,4.99,4.95,6580000.0,0.2,DIB,4.97,1.02,4.92,4.873,7.56838905775076e-07,"2,835.50",3.6728,263.743768 +2021-06-08,13.5,13.65,13.65,13.5,2220000.0,-1.1,ENBD,13.65,0.0,13.720000000000002,13.705000000000002,6.081081081081081e-06,"2,835.50",3.6728,263.743768 +2021-06-08,16.9,16.88,16.92,16.84,14440000.0,0.0,FAB,16.9,0.24,16.912,16.77,1.170360110803324e-06,"2,835.50",3.6728,263.743768 +2021-06-09,7.13,6.91,7.16,6.91,13280000.0,3.16,ADCB,6.91,3.12,6.803999999999999,6.655000000000001,5.368975903614457e-07,"2,831.93",3.6726,263.50905 +2021-06-09,5.0,4.98,5.04,4.98,6740000.0,0.4,DIB,4.98,0.2,4.946000000000001,4.884,7.41839762611276e-07,"2,831.93",3.6726,263.50905 +2021-06-09,13.55,13.7,13.7,13.55,438430.0,0.37,ENBD,13.5,-1.1,13.63,13.7,3.0905731815797275e-05,"2,831.93",3.6726,263.50905 +2021-06-09,16.92,16.92,16.96,16.86,16330000.0,0.12,FAB,16.9,0.0,16.9,16.816,1.0361298224127374e-06,"2,831.93",3.6726,263.50905 +2021-06-10,7.1,7.12,7.17,7.06,7630000.0,-0.4,ADCB,7.13,3.16,6.901999999999999,6.718999999999999,9.305373525557011e-07,"2,842.41",3.6728,264.36814400000003 +2021-06-10,5.02,4.98,5.05,4.96,6160000.0,0.4,DIB,5.0,0.4,4.978,4.9030000000000005,8.149350649350648e-07,"2,842.41",3.6728,264.36814400000003 +2021-06-10,13.7,13.55,13.7,13.55,404050.0,1.11,ENBD,13.55,0.37,13.61,13.720000000000002,3.3906694716000496e-05,"2,842.41",3.6728,264.36814400000003 +2021-06-10,16.94,16.92,16.94,16.82,13750000.0,0.12,FAB,16.92,0.12,16.904000000000003,16.851999999999997,1.232e-06,"2,842.41",3.6728,264.36814400000003 +2021-06-13,7.17,7.11,7.2,7.11,5730000.0,0.94,ADCB,7.1,-0.4,7.002,6.786,1.2513089005235603e-06,"2,842.33",3.6728,264.36814400000003 +2021-06-13,5.02,5.05,5.05,4.99,1830000.0,0.0,DIB,5.02,0.4,4.998,4.924,2.7431693989071037e-06,"2,842.33",3.6728,264.36814400000003 +2021-06-13,13.55,13.7,13.7,13.55,259060.0,-1.09,ENBD,13.7,1.11,13.59,13.719999999999999,5.230448544738671e-05,"2,842.33",3.6728,264.36814400000003 +2021-06-13,16.76,16.94,16.94,16.74,12540000.0,-1.06,FAB,16.94,0.12,16.884,16.894,1.3365231259968104e-06,"2,842.33",3.6728,264.36814400000003 +2021-06-14,7.11,7.16,7.19,7.11,2560000.0,-0.8,ADCB,7.17,0.94,7.0840000000000005,6.851999999999999,2.77734375e-06,"2,868.02",3.6728,265.50671200000005 +2021-06-14,5.01,5.0,5.06,5.0,5000000.0,-0.2,DIB,5.02,0.0,5.006,4.9479999999999995,1.0019999999999999e-06,"2,868.02",3.6728,265.50671200000005 +2021-06-14,13.8,13.65,13.8,13.6,1110000.0,1.85,ENBD,13.55,-1.09,13.620000000000001,13.719999999999999,1.2432432432432433e-05,"2,868.02",3.6728,265.50671200000005 +2021-06-14,16.88,16.78,16.88,16.78,18650000.0,0.72,FAB,16.76,-1.06,16.880000000000003,16.896,9.050938337801609e-07,"2,868.02",3.6728,265.50671200000005 +2021-06-15,7.1,7.14,7.16,7.1,4070000.0,-0.13,ADCB,7.11,-0.8,7.122,6.909000000000001,1.7444717444717444e-06,"2,869.49",3.6728,269.21623999999997 +2021-06-15,4.97,5.03,5.04,4.97,5680000.0,-0.8,DIB,5.01,-0.2,5.004,4.962,8.75e-07,"2,869.49",3.6728,269.21623999999997 +2021-06-15,13.8,13.8,13.8,13.6,771560.0,0.0,ENBD,13.8,1.85,13.680000000000001,13.7,1.7885841671418944e-05,"2,869.49",3.6728,269.21623999999997 +2021-06-15,16.9,16.88,16.9,16.82,15030000.0,0.12,FAB,16.88,0.72,16.880000000000003,16.896,1.1244178310046572e-06,"2,869.49",3.6728,269.21623999999997 +2021-06-16,6.74,7.1,7.1,6.67,25060000.0,-5.09,ADCB,7.1,-0.13,7.044,6.924000000000001,2.689545091779729e-07,"2,839.98",3.6728,270.281352 +2021-06-16,4.9,4.97,4.97,4.9,5570000.0,-1.41,DIB,4.97,-0.8,4.984,4.965,8.797127468581688e-07,"2,839.98",3.6728,270.281352 +2021-06-16,13.75,13.8,13.8,13.65,315020.0,-0.36,ENBD,13.8,0.0,13.719999999999999,13.675,4.3648022347787445e-05,"2,839.98",3.6728,270.281352 +2021-06-16,16.9,16.88,16.9,16.82,15080000.0,0.0,FAB,16.9,0.12,16.875999999999998,16.887999999999998,1.1206896551724137e-06,"2,839.98",3.6728,270.281352 +2021-06-17,6.56,6.65,6.74,6.51,213140000.0,-2.68,ADCB,6.74,-5.09,6.936,6.919,3.0777892465046444e-08,"2,862.66",3.6728,265.50671200000005 +2021-06-17,4.94,4.9,4.94,4.86,13000000.0,0.82,DIB,4.9,-1.41,4.967999999999999,4.973000000000001,3.8e-07,"2,862.66",3.6728,265.50671200000005 +2021-06-17,14.0,13.65,14.0,13.6,5200000.0,1.82,ENBD,13.75,-0.36,13.780000000000001,13.695000000000002,2.6923076923076923e-06,"2,862.66",3.6728,265.50671200000005 +2021-06-17,16.56,16.88,16.88,16.54,22300000.0,-2.01,FAB,16.9,0.0,16.8,16.851999999999997,7.426008968609865e-07,"2,862.66",3.6728,265.50671200000005 +2021-06-20,6.6,6.56,6.62,6.55,3330000.0,0.58,ADCB,6.56,-2.68,6.822,6.912000000000001,1.981981981981982e-06,"2,850.93",3.6728,265.50671200000005 +2021-06-20,4.9,4.94,4.94,4.88,3140000.0,-0.81,DIB,4.94,0.82,4.944000000000001,4.971,1.5605095541401275e-06,"2,850.93",3.6728,265.50671200000005 +2021-06-20,13.95,13.95,14.0,13.95,408800.0,-0.36,ENBD,14.0,1.82,13.86,13.725,3.412426614481409e-05,"2,850.93",3.6728,265.50671200000005 +2021-06-20,16.62,16.64,16.78,16.6,15670000.0,0.36,FAB,16.56,-2.01,16.772,16.828,1.0606253988513082e-06,"2,850.93",3.6728,265.50671200000005 +2021-06-21,6.53,6.57,6.57,6.44,8400000.0,-1.01,ADCB,6.6,0.58,6.706,6.8950000000000005,7.773809523809524e-07,"2,847.95",3.6728,271.97084 +2021-06-21,4.88,4.89,4.92,4.88,4270000.0,-0.41,DIB,4.9,-0.81,4.918,4.962000000000001,1.1428571428571428e-06,"2,847.95",3.6728,271.97084 +2021-06-21,13.9,13.9,13.95,13.75,717670.0,-0.36,ENBD,13.95,-0.36,13.88,13.75,1.93682333105745e-05,"2,847.95",3.6728,271.97084 +2021-06-21,16.42,16.58,16.58,16.42,24560000.0,-1.2,FAB,16.62,0.36,16.68,16.78,6.685667752442998e-07,"2,847.95",3.6728,271.97084 +2021-06-22,6.55,6.51,6.56,6.51,3910000.0,0.29,ADCB,6.53,-1.01,6.595999999999999,6.859,1.6751918158567773e-06,"2,856.39",3.6728,272.081024 +2021-06-22,4.89,4.89,4.92,4.89,3020000.0,0.2,DIB,4.88,-0.41,4.902,4.953,1.6192052980132449e-06,"2,856.39",3.6728,272.081024 +2021-06-22,13.9,13.9,13.9,13.85,1280000.0,0.0,ENBD,13.9,-0.36,13.9,13.790000000000001,1.0859375e-05,"2,856.39",3.6728,272.081024 +2021-06-22,16.58,16.42,16.58,16.36,24970000.0,0.97,FAB,16.42,-1.2,16.616,16.747999999999998,6.639967961553864e-07,"2,856.39",3.6728,272.081024 +2021-06-23,6.48,6.56,6.56,6.48,4160000.0,-1.02,ADCB,6.55,0.29,6.544,6.794,1.5576923076923078e-06,"2,867.91",3.6728,273.6236 +2021-06-23,4.89,4.89,4.92,4.88,5450000.0,0.0,DIB,4.89,0.2,4.9,4.941999999999999,8.972477064220183e-07,"2,867.91",3.6728,273.6236 +2021-06-23,13.85,13.85,13.9,13.75,836740.0,-0.36,ENBD,13.9,0.0,13.919999999999998,13.819999999999999,1.6552334058369386e-05,"2,867.91",3.6728,273.6236 +2021-06-23,16.6,16.58,16.6,16.48,18020000.0,0.12,FAB,16.58,0.97,16.556,16.716,9.21198668146504e-07,"2,867.91",3.6728,273.6236 +2021-06-24,6.38,6.48,6.49,6.32,20420000.0,-1.61,ADCB,6.48,-1.02,6.508,6.7219999999999995,3.1243878550440743e-07,"2,857.07",3.6728,274.76216800000003 +2021-06-24,4.87,4.89,4.9,4.86,5720000.0,-0.41,DIB,4.89,0.0,4.886,4.9270000000000005,8.513986013986014e-07,"2,857.07",3.6728,274.76216800000003 +2021-06-24,13.8,13.85,13.85,13.75,1060000.0,-0.36,ENBD,13.85,-0.36,13.88,13.830000000000002,1.3018867924528303e-05,"2,857.07",3.6728,274.76216800000003 +2021-06-24,16.26,16.6,16.6,16.26,24020000.0,-2.05,FAB,16.6,0.12,16.496000000000002,16.648000000000003,6.769358867610325e-07,"2,857.07",3.6728,274.76216800000003 +2021-06-27,6.43,6.41,6.46,6.39,2420000.0,0.75,ADCB,6.38,-1.61,6.473999999999999,6.647999999999999,2.6570247933884296e-06,"2,870.69",3.6728,274.76216800000003 +2021-06-27,4.88,4.87,4.92,4.87,2910000.0,0.21,DIB,4.87,-0.41,4.882,4.912999999999999,1.6769759450171821e-06,"2,870.69",3.6728,274.76216800000003 +2021-06-27,13.8,13.9,13.9,13.7,90670.0,0.0,ENBD,13.8,-0.36,13.85,13.855,0.00015220028675416345,"2,870.69",3.6728,274.76216800000003 +2021-06-27,16.2,16.32,16.36,16.18,20880000.0,-0.37,FAB,16.26,-2.05,16.412,16.592,7.758620689655172e-07,"2,870.69",3.6728,274.76216800000003 +2021-06-28,6.56,6.45,6.56,6.45,3800000.0,2.07,ADCB,6.43,0.75,6.4799999999999995,6.592999999999999,1.7263157894736842e-06,"2,839.97",3.6728,272.301392 +2021-06-28,4.83,4.89,4.89,4.83,4400000.0,-1.02,DIB,4.88,0.21,4.872,4.8950000000000005,1.0977272727272728e-06,"2,839.97",3.6728,272.301392 +2021-06-28,13.55,13.7,13.7,13.55,599090.0,-1.81,ENBD,13.8,0.0,13.780000000000001,13.830000000000002,2.2617636749069423e-05,"2,839.97",3.6728,272.301392 +2021-06-28,16.3,16.2,16.3,16.14,25780000.0,0.62,FAB,16.2,-0.37,16.387999999999998,16.534,6.322730799069046e-07,"2,839.97",3.6728,272.301392 +2021-06-29,6.56,6.56,6.56,6.5,3720000.0,0.0,ADCB,6.56,2.07,6.482000000000001,6.539,1.7634408602150537e-06,"2,827.71",3.6728,272.815584 +2021-06-29,4.86,4.84,4.86,4.82,2160000.0,0.62,DIB,4.83,-1.02,4.866,4.884,2.25e-06,"2,827.71",3.6728,272.815584 +2021-06-29,13.4,13.55,13.55,13.4,2630000.0,-1.11,ENBD,13.55,-1.81,13.680000000000001,13.790000000000001,5.095057034220532e-06,"2,827.71",3.6728,272.815584 +2021-06-29,16.38,16.3,16.38,16.18,22090000.0,0.49,FAB,16.3,0.62,16.348000000000003,16.482,7.415119963784518e-07,"2,827.71",3.6728,272.815584 +2021-06-30,6.53,6.56,6.59,6.51,4920000.0,-0.43,ADCB,6.56,0.0,6.491999999999999,6.518000000000001,1.3272357723577235e-06,"2,810.56",3.6728,274.064336 +2021-06-30,4.82,4.86,4.87,4.82,2780000.0,-0.82,DIB,4.86,0.62,4.851999999999999,4.876,1.733812949640288e-06,"2,810.56",3.6728,274.064336 +2021-06-30,13.25,13.4,13.5,13.25,3000000.0,-1.12,ENBD,13.4,-1.11,13.560000000000002,13.74,4.416666666666667e-06,"2,810.56",3.6728,274.064336 +2021-06-30,16.7,16.38,16.7,16.32,21910000.0,1.95,FAB,16.38,0.49,16.368000000000002,16.462,7.622090369694204e-07,"2,810.56",3.6728,274.064336 +2021-07-01,6.56,6.54,6.56,6.51,3430000.0,0.44,ADCB,6.53,-0.43,6.5280000000000005,6.517999999999999,1.912536443148688e-06,"2,816.56",3.6728,275.313088 +2021-07-01,4.83,4.84,4.87,4.83,1260000.0,0.21,DIB,4.82,-0.82,4.844,4.865,3.833333333333334e-06,"2,816.56",3.6728,275.313088 +2021-07-01,13.4,13.4,13.45,13.35,1560000.0,1.13,ENBD,13.25,-1.12,13.48,13.680000000000001,8.58974358974359e-06,"2,816.56",3.6728,275.313088 +2021-07-01,16.78,16.66,16.8,16.6,15030000.0,0.48,FAB,16.7,1.95,16.472,16.484,1.1164337990685297e-06,"2,816.56",3.6728,275.313088 +2021-07-04,6.56,6.61,6.61,6.52,1660000.0,0.0,ADCB,6.56,0.44,6.553999999999999,6.514,3.9518072289156625e-06,"2,804.11",3.6726,275.298096 +2021-07-04,4.85,4.87,4.87,4.83,1320000.0,0.41,DIB,4.83,0.21,4.837999999999999,4.86,3.674242424242424e-06,"2,804.11",3.6726,275.298096 +2021-07-04,13.25,13.3,13.35,13.25,491350.0,-1.12,ENBD,13.4,1.13,13.370000000000001,13.61,2.6966520810013228e-05,"2,804.11",3.6726,275.298096 +2021-07-04,16.76,16.78,16.78,16.68,15710000.0,-0.12,FAB,16.78,0.48,16.584,16.498,1.066836409929981e-06,"2,804.11",3.6726,275.298096 +2021-07-05,6.58,6.55,6.58,6.54,2980000.0,0.29,ADCB,6.56,0.0,6.558,6.519,2.208053691275168e-06,"2,803.17",3.6726,279.741942 +2021-07-05,4.84,4.86,4.86,4.79,4410000.0,-0.21,DIB,4.85,0.41,4.840000000000001,4.856,1.0975056689342404e-06,"2,803.17",3.6726,279.741942 +2021-07-05,13.25,13.25,13.25,13.05,1540000.0,0.0,ENBD,13.25,-1.12,13.309999999999999,13.544999999999998,8.603896103896104e-06,"2,803.17",3.6726,279.741942 +2021-07-05,16.68,16.72,16.72,16.6,14840000.0,-0.48,FAB,16.76,-0.12,16.660000000000004,16.524,1.1239892183288409e-06,"2,803.17",3.6726,279.741942 +2021-07-06,6.47,6.59,6.59,6.47,3210000.0,-1.59,ADCB,6.58,0.29,6.540000000000001,6.511,2.0155763239875388e-06,"2,782.69",3.6728,270.244624 +2021-07-06,4.79,4.84,4.84,4.78,4240000.0,-1.03,DIB,4.84,-0.21,4.8260000000000005,4.846,1.1297169811320756e-06,"2,782.69",3.6728,270.244624 +2021-07-06,13.1,13.25,13.25,13.1,2200000.0,-1.13,ENBD,13.25,0.0,13.25,13.465,5.954545454545455e-06,"2,782.69",3.6728,270.244624 +2021-07-06,16.6,16.64,16.7,16.54,16420000.0,-0.48,FAB,16.68,-0.48,16.704,16.526000000000003,1.0109622411693059e-06,"2,782.69",3.6728,270.244624 +2021-07-07,6.44,6.48,6.5,6.44,3490000.0,-0.44,ADCB,6.47,-1.59,6.522,6.507,1.845272206303725e-06,"2,782.08",3.6728,266.46164 +2021-07-07,4.8,4.79,4.81,4.78,1790000.0,0.21,DIB,4.79,-1.03,4.822,4.837000000000001,2.681564245810056e-06,"2,782.08",3.6728,266.46164 +2021-07-07,13.4,13.2,13.4,13.2,1290000.0,2.29,ENBD,13.1,-1.13,13.280000000000001,13.420000000000002,1.0387596899224806e-05,"2,782.08",3.6728,266.46164 +2021-07-07,16.52,16.6,16.64,16.44,20860000.0,-0.48,FAB,16.6,-0.48,16.668,16.518,7.919463087248322e-07,"2,782.08",3.6728,266.46164 +2021-07-08,6.4,6.43,6.44,6.37,3440000.0,-0.74,ADCB,6.44,-0.44,6.49,6.509,1.86046511627907e-06,"2,779.75",3.6728,269.17951200000005 +2021-07-08,4.81,4.78,4.81,4.75,2760000.0,0.21,DIB,4.8,0.21,4.818,4.8309999999999995,1.7427536231884056e-06,"2,779.75",3.6728,269.17951200000005 +2021-07-08,13.4,13.4,13.4,13.2,817860.0,0.0,ENBD,13.4,2.29,13.279999999999998,13.38,1.638422223852493e-05,"2,779.75",3.6728,269.17951200000005 +2021-07-08,16.36,16.52,16.52,16.36,18680000.0,-0.97,FAB,16.52,-0.48,16.584,16.528,8.758029978586724e-07,"2,779.75",3.6728,269.17951200000005 +2021-07-11,6.4,6.4,6.49,6.39,2180000.0,0.0,ADCB,6.4,-0.74,6.458,6.506,2.9357798165137614e-06,"2,760.73",3.6728,269.17951200000005 +2021-07-11,4.8,4.83,4.83,4.75,1400000.0,-0.21,DIB,4.81,0.21,4.808,4.823,3.4285714285714285e-06,"2,760.73",3.6728,269.17951200000005 +2021-07-11,13.1,13.4,13.45,13.1,871260.0,-2.24,ENBD,13.4,0.0,13.25,13.309999999999999,1.5035695429607695e-05,"2,760.73",3.6728,269.17951200000005 +2021-07-11,16.28,16.44,16.46,16.28,16900000.0,-0.49,FAB,16.36,-0.97,16.488,16.536,9.633136094674558e-07,"2,760.73",3.6728,269.17951200000005 +2021-07-12,6.47,6.41,6.5,6.41,2470000.0,1.19,ADCB,6.4,0.0,6.436,6.497,2.6194331983805666e-06,"2,758.00",3.6728,273.32977600000004 +2021-07-12,4.75,4.78,4.81,4.75,2760000.0,-1.04,DIB,4.8,-0.21,4.789999999999999,4.8149999999999995,1.7210144927536232e-06,"2,758.00",3.6728,273.32977600000004 +2021-07-12,13.1,13.05,13.35,13.05,971480.0,0.0,ENBD,13.1,-2.24,13.219999999999999,13.265,1.3484580228105571e-05,"2,758.00",3.6728,273.32977600000004 +2021-07-12,16.34,16.4,16.48,16.28,19990000.0,0.37,FAB,16.28,-0.49,16.419999999999998,16.54,8.174087043521761e-07,"2,758.00",3.6728,273.32977600000004 +2021-07-13,6.44,6.43,6.51,6.43,7490000.0,-0.44,ADCB,6.47,1.19,6.4300000000000015,6.484999999999999,8.598130841121496e-07,"2,760.89",3.6728,278.067688 +2021-07-13,4.79,4.75,4.8,4.75,2520000.0,0.84,DIB,4.75,-1.04,4.79,4.808,1.9007936507936507e-06,"2,760.89",3.6728,278.067688 +2021-07-13,13.05,13.1,13.15,13.05,1360000.0,-0.38,ENBD,13.1,0.0,13.209999999999999,13.23,9.595588235294119e-06,"2,760.89",3.6728,278.067688 +2021-07-13,16.38,16.32,16.38,16.3,16840000.0,0.24,FAB,16.34,0.37,16.375999999999998,16.54,9.726840855106889e-07,"2,760.89",3.6728,278.067688 +2021-07-14,6.48,6.43,6.48,6.42,2200000.0,0.59,ADCB,6.44,-0.44,6.438,6.4799999999999995,2.9454545454545456e-06,"2,755.45",3.6728,271.713744 +2021-07-14,4.75,4.76,4.78,4.75,2470000.0,-0.84,DIB,4.79,0.84,4.779999999999999,4.801,1.923076923076923e-06,"2,755.45",3.6728,271.713744 +2021-07-14,13.25,13.1,13.25,13.05,832840.0,1.53,ENBD,13.05,-0.38,13.179999999999998,13.23,1.59094183756784e-05,"2,755.45",3.6728,271.713744 +2021-07-14,16.4,16.36,16.4,16.28,14500000.0,0.12,FAB,16.38,0.24,16.352,16.51,1.1310344827586207e-06,"2,755.45",3.6728,271.713744 +2021-07-15,6.44,6.51,6.51,6.42,2590000.0,-0.59,ADCB,6.48,0.59,6.446000000000001,6.467999999999999,2.4864864864864867e-06,"2,744.28",3.6728,267.269656 +2021-07-15,4.72,4.75,4.76,4.72,3450000.0,-0.63,DIB,4.75,-0.84,4.762,4.79,1.3681159420289854e-06,"2,744.28",3.6728,267.269656 +2021-07-15,13.25,13.25,13.45,13.25,495490.0,0.0,ENBD,13.25,1.53,13.15,13.215,2.6741205675190214e-05,"2,744.28",3.6728,267.269656 +2021-07-15,16.3,16.36,16.4,16.3,14400000.0,-0.61,FAB,16.4,0.12,16.34,16.462,1.1319444444444445e-06,"2,744.28",3.6728,267.269656 +2021-07-18,6.44,6.45,6.46,6.44,33550.0,0.0,ADCB,6.44,-0.59,6.454000000000001,6.456,0.00019195230998509687,"2,744.01",3.6726,267.25510199999997 +2021-07-18,4.76,4.74,4.8,4.73,1870000.0,0.85,DIB,4.72,-0.63,4.754,4.781,2.545454545454545e-06,"2,744.01",3.6726,267.25510199999997 +2021-07-18,13.1,13.25,13.35,13.1,410430.0,-1.13,ENBD,13.25,0.0,13.15,13.2,3.191774480422971e-05,"2,744.01",3.6726,267.25510199999997 +2021-07-18,16.3,16.38,16.38,16.3,16780000.0,0.0,FAB,16.3,-0.61,16.344,16.416,9.713945172824792e-07,"2,744.01",3.6726,267.25510199999997 +2021-07-25,6.48,6.49,6.53,6.44,2090000.0,0.59,ADCB,6.44,0.0,6.456,6.446000000000001,3.100478468899522e-06,"2,774.23",3.6726,267.25510199999997 +2021-07-25,4.77,4.8,4.8,4.77,1560000.0,0.21,DIB,4.76,0.85,4.758,4.774,3.0576923076923072e-06,"2,774.23",3.6726,267.25510199999997 +2021-07-25,13.5,13.3,13.5,13.3,599480.0,3.05,ENBD,13.1,-1.13,13.23,13.225,2.251951691465937e-05,"2,774.23",3.6726,267.25510199999997 +2021-07-25,16.32,16.5,16.5,16.32,12510000.0,0.12,FAB,16.3,0.0,16.34,16.380000000000003,1.3045563549160672e-06,"2,774.23",3.6726,267.25510199999997 +2021-07-26,6.46,6.48,6.48,6.43,2760000.0,-0.29,ADCB,6.48,0.59,6.460000000000001,6.445,2.3405797101449277e-06,"2,758.82",3.6728,270.68536 +2021-07-26,4.76,4.77,4.78,4.75,3210000.0,-0.21,DIB,4.77,0.21,4.752,4.771,1.4828660436137071e-06,"2,758.82",3.6728,270.68536 +2021-07-26,13.35,13.45,13.45,13.2,521250.0,-1.11,ENBD,13.5,3.05,13.290000000000001,13.25,2.5611510791366905e-05,"2,758.82",3.6728,270.68536 +2021-07-26,16.3,16.36,16.38,16.28,12440000.0,-0.12,FAB,16.32,0.12,16.324,16.35,1.3102893890675241e-06,"2,758.82",3.6728,270.68536 +2021-07-27,6.43,6.47,6.5,6.43,3220000.0,-0.44,ADCB,6.46,-0.29,6.45,6.444,1.996894409937888e-06,"2,761.42",3.6728,270.024256 +2021-07-27,4.74,4.76,4.78,4.74,1960000.0,-0.42,DIB,4.76,-0.21,4.75,4.765,2.4183673469387754e-06,"2,761.42",3.6728,270.024256 +2021-07-27,13.5,13.25,13.5,13.25,980240.0,1.12,ENBD,13.35,-1.11,13.34,13.26,1.3772137435730026e-05,"2,761.42",3.6728,270.024256 +2021-07-27,16.26,16.46,16.46,16.26,14850000.0,-0.25,FAB,16.3,-0.12,16.296,16.324,1.094949494949495e-06,"2,761.42",3.6728,270.024256 +2021-07-28,6.51,6.42,6.51,6.41,3200000.0,1.18,ADCB,6.43,-0.44,6.464,6.455,2.034375e-06,"2,751.70",3.6728,271.30973600000004 +2021-07-28,4.75,4.78,4.79,4.72,2680000.0,0.21,DIB,4.74,-0.42,4.756,4.759,1.7723880597014925e-06,"2,751.70",3.6728,271.30973600000004 +2021-07-28,13.4,13.3,13.5,13.2,658470.0,-0.74,ENBD,13.5,1.12,13.37,13.26,2.035020578006591e-05,"2,751.70",3.6728,271.30973600000004 +2021-07-28,16.26,16.34,16.4,16.26,15490000.0,0.0,FAB,16.26,-0.25,16.288,16.314,1.0497094899935443e-06,"2,751.70",3.6728,271.30973600000004 +2021-07-29,6.67,6.48,6.67,6.48,8410000.0,2.48,ADCB,6.51,1.18,6.510000000000001,6.481999999999999,7.931034482758621e-07,"2,765.71",3.6728,275.82728 +2021-07-29,4.83,4.77,4.83,4.76,5120000.0,1.68,DIB,4.75,0.21,4.7700000000000005,4.762,9.433593750000001e-07,"2,765.71",3.6728,275.82728 +2021-07-29,13.4,13.45,13.55,13.25,1300000.0,0.0,ENBD,13.4,-0.74,13.430000000000001,13.290000000000001,1.0307692307692309e-05,"2,765.71",3.6728,275.82728 +2021-07-29,16.58,16.26,16.58,16.26,20340000.0,1.97,FAB,16.26,0.0,16.344,16.344,8.15142576204523e-07,"2,765.71",3.6728,275.82728 +2021-08-01,6.69,6.67,6.76,6.67,3810000.0,0.28,ADCB,6.67,2.48,6.552,6.504,1.7559055118110236e-06,"2,781.58",3.6728,275.82728 +2021-08-01,4.89,4.8,4.9,4.8,5850000.0,1.24,DIB,4.83,1.68,4.794,4.776,8.358974358974359e-07,"2,781.58",3.6728,275.82728 +2021-08-01,13.3,13.4,13.45,13.3,579970.0,-0.75,ENBD,13.4,0.0,13.39,13.309999999999999,2.2932220632101662e-05,"2,781.58",3.6728,275.82728 +2021-08-01,16.56,16.58,16.74,16.54,11720000.0,-0.12,FAB,16.58,1.97,16.392,16.366,1.4129692832764503e-06,"2,781.58",3.6728,275.82728 +2021-08-02,6.79,6.66,6.79,6.66,5060000.0,1.42,ADCB,6.69,0.28,6.618,6.539,1.341897233201581e-06,"2,790.30",3.6728,265.17616000000004 +2021-08-02,4.93,4.9,4.95,4.89,4700000.0,0.82,DIB,4.89,1.24,4.828,4.79,1.048936170212766e-06,"2,790.30",3.6728,265.17616000000004 +2021-08-02,13.5,13.3,13.5,13.2,666540.0,1.5,ENBD,13.3,-0.75,13.420000000000002,13.355,2.025384823116392e-05,"2,790.30",3.6728,265.17616000000004 +2021-08-02,16.72,16.58,16.72,16.48,18400000.0,0.97,FAB,16.56,-0.12,16.476,16.4,9.08695652173913e-07,"2,790.30",3.6728,265.17616000000004 +2021-08-03,6.83,6.79,6.83,6.75,4430000.0,0.7,ADCB,6.79,1.42,6.698,6.574,1.5417607223476298e-06,"2,795.68",3.6726,263.582502 +2021-08-03,4.94,4.94,4.95,4.9,2330000.0,0.2,DIB,4.93,0.82,4.867999999999999,4.808999999999999,2.1201716738197425e-06,"2,795.68",3.6726,263.582502 +2021-08-03,13.4,13.5,13.5,13.3,788150.0,-0.74,ENBD,13.5,1.5,13.4,13.37,1.7001839751316375e-05,"2,795.68",3.6726,263.582502 +2021-08-03,16.9,16.7,16.9,16.7,13460000.0,1.08,FAB,16.72,0.97,16.604,16.45,1.2555720653789004e-06,"2,795.68",3.6726,263.582502 +2021-08-04,6.81,6.83,6.83,6.8,2560000.0,-0.28,ADCB,6.83,0.7,6.758,6.611,2.66015625e-06,"2,813.20",3.6726,256.60456200000004 +2021-08-04,5.08,5.03,5.09,5.03,31290000.0,2.83,DIB,4.94,0.2,4.933999999999999,4.845000000000001,1.623521891978268e-07,"2,813.20",3.6726,256.60456200000004 +2021-08-04,13.25,13.45,13.45,13.25,383870.0,-1.12,ENBD,13.4,-0.74,13.37,13.37,3.4516893740068253e-05,"2,813.20",3.6726,256.60456200000004 +2021-08-04,16.7,16.9,16.9,16.7,17660000.0,-1.18,FAB,16.9,1.08,16.691999999999997,16.490000000000002,9.456398640996602e-07,"2,813.20",3.6726,256.60456200000004 +2021-08-05,6.88,6.81,6.89,6.81,4840000.0,0.98,ADCB,6.81,-0.28,6.8,6.654999999999999,1.4214876033057851e-06,"2,820.37",3.6726,260.02008 +2021-08-05,5.07,5.07,5.08,5.02,10030000.0,-0.2,DIB,5.08,2.83,4.982,4.876,5.054835493519442e-07,"2,820.37",3.6726,260.02008 +2021-08-05,13.4,13.45,13.45,13.2,861150.0,1.13,ENBD,13.25,-1.12,13.37,13.4,1.5560587586367068e-05,"2,820.37",3.6726,260.02008 +2021-08-05,16.64,16.72,16.72,16.52,17750000.0,-0.36,FAB,16.7,-1.18,16.704,16.524,9.374647887323944e-07,"2,820.37",3.6726,260.02008 +2021-08-08,6.93,6.89,6.95,6.89,2940000.0,0.69,ADCB,6.88,0.98,6.848000000000001,6.7,2.357142857142857e-06,"2,822.85",3.6726,260.02008 +2021-08-08,5.07,5.05,5.08,5.05,2850000.0,0.0,DIB,5.07,-0.2,5.018,4.906000000000001,1.7789473684210528e-06,"2,822.85",3.6726,260.02008 +2021-08-08,13.35,13.45,13.45,13.35,50150.0,-0.37,ENBD,13.4,1.13,13.38,13.385000000000002,0.0002662013958125623,"2,822.85",3.6726,260.02008 +2021-08-08,16.74,16.7,16.76,16.68,16840000.0,0.6,FAB,16.64,-0.36,16.740000000000002,16.566,9.940617577197148e-07,"2,822.85",3.6726,260.02008 +2021-08-09,7.08,6.93,7.08,6.92,6690000.0,2.19,ADCB,6.93,0.69,6.906000000000001,6.761999999999999,1.0582959641255606e-06,"2,823.35",3.6729,251.99766899999997 +2021-08-09,5.07,5.07,5.07,5.04,3850000.0,0.0,DIB,5.07,0.0,5.046,4.937,1.316883116883117e-06,"2,823.35",3.6729,251.99766899999997 +2021-08-09,13.6,13.4,13.6,13.3,670880.0,1.87,ENBD,13.35,-0.37,13.4,13.41,2.027188170760792e-05,"2,823.35",3.6729,251.99766899999997 +2021-08-09,16.9,16.72,16.9,16.68,13390000.0,0.96,FAB,16.74,0.6,16.776,16.625999999999998,1.262135922330097e-06,"2,823.35",3.6729,251.99766899999997 +2021-08-10,7.03,7.06,7.13,7.0,5640000.0,-0.67,ADCB,7.08,2.19,6.946,6.822,1.24645390070922e-06,"2,816.67",3.6728,257.904016 +2021-08-10,5.03,5.05,5.06,5.02,2990000.0,-0.79,DIB,5.07,0.0,5.064,4.965999999999999,1.682274247491639e-06,"2,816.67",3.6728,257.904016 +2021-08-10,13.6,13.55,13.6,13.55,484550.0,0.0,ENBD,13.6,1.87,13.439999999999998,13.419999999999998,2.8067278918584254e-05,"2,816.67",3.6728,257.904016 +2021-08-10,16.84,16.8,17.0,16.8,14490000.0,-0.36,FAB,16.9,0.96,16.764,16.684,1.1621808143547274e-06,"2,816.67",3.6728,257.904016 +2021-08-11,6.97,7.03,7.03,6.96,3340000.0,-0.95,ADCB,7.03,-0.67,6.978,6.867999999999999,2.0868263473053893e-06,"2,814.63",3.6728,260.989168 +2021-08-11,5.02,5.04,5.05,4.98,2960000.0,-0.2,DIB,5.03,-0.79,5.0520000000000005,4.993,1.695945945945946e-06,"2,814.63",3.6728,260.989168 +2021-08-11,13.4,13.6,13.6,13.25,830650.0,-1.47,ENBD,13.6,0.0,13.469999999999999,13.419999999999998,1.6131944862457113e-05,"2,814.63",3.6728,260.989168 +2021-08-11,16.7,16.84,16.84,16.58,14220000.0,-0.83,FAB,16.84,-0.36,16.764000000000003,16.727999999999998,1.1744022503516174e-06,"2,814.63",3.6728,260.989168 +2021-08-15,7.0,6.97,7.0,6.93,1540000.0,0.41,ADCB,6.97,-0.95,7.002,6.900999999999999,4.5454545454545455e-06,"2,815.96",3.6728,260.989168 +2021-08-15,5.01,5.01,5.02,4.98,2500000.0,-0.2,DIB,5.02,-0.2,5.04,5.011,2.0039999999999998e-06,"2,815.96",3.6728,260.989168 +2021-08-15,13.4,13.45,13.5,13.25,276340.0,0.0,ENBD,13.4,-1.47,13.469999999999999,13.419999999999998,4.849098936093219e-05,"2,815.96",3.6728,260.989168 +2021-08-15,16.76,16.72,16.76,16.7,10300000.0,0.36,FAB,16.7,-0.83,16.788,16.746,1.6271844660194176e-06,"2,815.96",3.6728,260.989168 +2021-08-16,7.08,7.0,7.08,6.96,5490000.0,1.22,ADCB,7.0,0.41,7.032000000000001,6.94,1.2896174863387977e-06,"2,824.97",3.6728,253.93739200000002 +2021-08-16,5.0,5.01,5.01,4.98,3030000.0,-0.2,DIB,5.01,-0.2,5.026,5.022,1.6501650165016502e-06,"2,824.97",3.6728,253.93739200000002 +2021-08-16,13.7,13.4,13.7,13.4,937990.0,2.24,ENBD,13.4,0.0,13.540000000000001,13.459999999999999,1.4605699421102569e-05,"2,824.97",3.6728,253.93739200000002 +2021-08-16,16.9,16.74,16.9,16.62,16710000.0,0.84,FAB,16.76,0.36,16.82,16.779999999999998,1.011370436864153e-06,"2,824.97",3.6728,253.93739200000002 +2021-08-17,7.13,7.08,7.15,7.03,6130000.0,0.67,ADCB,7.08,1.22,7.042,6.973999999999999,1.163132137030995e-06,"2,837.34",3.6728,251.99080800000002 +2021-08-17,5.03,5.0,5.04,4.99,3600000.0,0.6,DIB,5.0,-0.2,5.018,5.032,1.3972222222222224e-06,"2,837.34",3.6728,251.99080800000002 +2021-08-17,13.7,13.65,13.7,13.55,984960.0,0.0,ENBD,13.7,2.24,13.559999999999999,13.48,1.39091942820013e-05,"2,837.34",3.6728,251.99080800000002 +2021-08-17,17.1,16.8,17.1,16.8,19270000.0,1.18,FAB,16.9,0.84,16.860000000000003,16.818,8.873897249610794e-07,"2,837.34",3.6728,251.99080800000002 +2021-08-18,7.21,7.11,7.22,7.1,4540000.0,1.2,ADCB,7.13,0.67,7.078,7.0120000000000005,1.5881057268722467e-06,"2,862.01",3.6728,248.905656 +2021-08-18,5.03,5.01,5.04,5.0,3870000.0,0.0,DIB,5.03,0.6,5.018,5.041,1.2997416020671834e-06,"2,862.01",3.6728,248.905656 +2021-08-18,13.85,13.7,13.85,13.5,1380000.0,1.09,ENBD,13.7,0.0,13.61,13.525,1.003623188405797e-05,"2,862.01",3.6728,248.905656 +2021-08-18,17.04,17.06,17.06,16.9,15130000.0,-0.35,FAB,17.1,1.18,16.9,16.832,1.1262392597488433e-06,"2,862.01",3.6728,248.905656 +2021-08-19,7.1,7.21,7.21,7.03,3560000.0,-1.58,ADCB,7.21,1.2,7.103999999999999,7.0409999999999995,1.99438202247191e-06,"2,838.24",3.6728,242.478256 +2021-08-19,5.06,5.04,5.07,5.04,7430000.0,0.6,DIB,5.03,0.0,5.026,5.039,6.810228802153431e-07,"2,838.24",3.6728,242.478256 +2021-08-19,13.5,13.75,13.75,13.5,1000000.0,-2.53,ENBD,13.85,1.09,13.63,13.55,1.35e-05,"2,838.24",3.6728,242.478256 +2021-08-19,16.82,17.04,17.04,16.82,15720000.0,-1.29,FAB,17.04,-0.35,16.924,16.844,1.0699745547073792e-06,"2,838.24",3.6728,242.478256 +2021-08-22,7.13,7.1,7.16,7.08,2130000.0,0.4,ADCB,7.1,-1.58,7.13,7.066,3.347417840375587e-06,"2,866.97",3.6728,242.478256 +2021-08-22,5.11,5.05,5.13,5.04,9340000.0,0.99,DIB,5.06,0.6,5.046,5.043000000000001,5.471092077087795e-07,"2,866.97",3.6728,242.478256 +2021-08-22,13.65,13.5,13.65,13.5,157310.0,1.11,ENBD,13.5,-2.53,13.679999999999998,13.575,8.677134320767911e-05,"2,866.97",3.6728,242.478256 +2021-08-22,17.0,16.9,17.0,16.82,14040000.0,1.07,FAB,16.82,-1.29,16.972,16.880000000000003,1.2108262108262109e-06,"2,866.97",3.6728,242.478256 +2021-08-23,7.12,7.14,7.16,7.1,2940000.0,-0.13,ADCB,7.13,0.4,7.138,7.084999999999999,2.4217687074829934e-06,"2,887.53",3.6728,251.109336 +2021-08-23,5.17,5.11,5.17,5.11,10330000.0,1.17,DIB,5.11,0.99,5.08,5.052999999999999,5.00484027105518e-07,"2,887.53",3.6728,251.109336 +2021-08-23,13.6,13.65,13.65,13.5,675170.0,-0.37,ENBD,13.65,1.11,13.66,13.6,2.0143075077387917e-05,"2,887.53",3.6728,251.109336 +2021-08-23,16.98,17.0,17.0,16.84,20960000.0,-0.12,FAB,17.0,1.07,16.988,16.904,8.101145038167939e-07,"2,887.53",3.6728,251.109336 +2021-08-24,7.13,7.13,7.13,7.05,3110000.0,0.13,ADCB,7.12,-0.13,7.138,7.090000000000001,2.292604501607717e-06,"2,904.10",3.6728,258.601848 +2021-08-24,5.19,5.17,5.19,5.15,6190000.0,0.39,DIB,5.17,1.17,5.112,5.0649999999999995,8.384491114701132e-07,"2,904.10",3.6728,258.601848 +2021-08-24,13.8,13.6,13.8,13.6,791550.0,1.47,ENBD,13.6,-0.37,13.679999999999998,13.620000000000001,1.7434148190259617e-05,"2,904.10",3.6728,258.601848 +2021-08-24,17.0,17.0,17.02,16.88,19230000.0,0.12,FAB,16.98,-0.12,16.968,16.913999999999998,8.840353614144566e-07,"2,904.10",3.6728,258.601848 +2021-08-25,7.05,7.18,7.18,7.01,5040000.0,-1.07,ADCB,7.13,0.13,7.106,7.0920000000000005,1.3988095238095238e-06,"2,902.65",3.6728,261.797184 +2021-08-25,5.16,5.19,5.19,5.07,10830000.0,-0.58,DIB,5.19,0.39,5.138,5.078,4.764542936288089e-07,"2,902.65",3.6728,261.797184 +2021-08-25,13.9,13.75,13.9,13.6,1540000.0,0.72,ENBD,13.8,1.47,13.690000000000001,13.65,9.025974025974027e-06,"2,902.65",3.6728,261.797184 +2021-08-25,17.0,17.0,17.0,16.94,19560000.0,0.0,FAB,17.0,0.12,16.96,16.93,8.69120654396728e-07,"2,902.65",3.6728,261.797184 +2021-08-26,7.0,7.02,7.02,6.96,2990000.0,-0.81,ADCB,7.05,-1.07,7.086,7.095000000000001,2.3411371237458193e-06,"2,900.02",3.6728,257.757104 +2021-08-26,5.14,5.11,5.14,5.09,3510000.0,-0.39,DIB,5.16,-0.58,5.154,5.09,1.4643874643874644e-06,"2,900.02",3.6728,257.757104 +2021-08-26,13.9,13.9,13.9,13.75,525080.0,0.0,ENBD,13.9,0.72,13.770000000000001,13.7,2.6472156623752572e-05,"2,900.02",3.6728,257.757104 +2021-08-26,17.0,17.0,17.0,16.88,16530000.0,0.0,FAB,17.0,0.0,16.996,16.96,1.0284331518451301e-06,"2,900.02",3.6728,257.757104 +2021-08-29,7.0,7.01,7.04,6.98,1140000.0,0.14,ADCB,7.0,-0.81,7.06,7.095000000000001,6.140350877192982e-06,"2,901.21",3.6728,257.757104 +2021-08-29,5.12,5.12,5.16,5.11,3510000.0,-0.39,DIB,5.14,-0.39,5.156000000000001,5.101000000000001,1.4586894586894588e-06,"2,901.21",3.6728,257.757104 +2021-08-29,13.9,13.8,13.95,13.8,344640.0,0.0,ENBD,13.9,0.0,13.819999999999999,13.75,4.0331940575673165e-05,"2,901.21",3.6728,257.757104 +2021-08-29,17.0,17.0,17.04,16.96,14060000.0,0.0,FAB,17.0,0.0,16.996,16.983999999999998,1.2091038406827881e-06,"2,901.21",3.6728,257.757104 +2021-08-30,7.11,7.0,7.11,7.0,3670000.0,1.49,ADCB,7.0,0.14,7.058,7.098000000000001,1.9373297002724797e-06,"2,899.84",3.6728,265.28634400000004 +2021-08-30,5.09,5.12,5.13,4.98,12700000.0,-0.59,DIB,5.12,-0.39,5.14,5.11,4.0078740157480315e-07,"2,899.84",3.6728,265.28634400000004 +2021-08-30,13.9,13.9,13.9,13.8,922360.0,0.0,ENBD,13.9,0.0,13.88,13.77,1.5070037729303092e-05,"2,899.84",3.6728,265.28634400000004 +2021-08-30,17.0,16.96,17.0,16.9,17070000.0,0.0,FAB,17.0,0.0,17.0,16.994,9.958992384299942e-07,"2,899.84",3.6728,265.28634400000004 +2021-08-31,7.14,7.14,7.14,7.08,13580000.0,0.4,ADCB,7.11,1.49,7.06,7.098999999999999,5.257731958762886e-07,"2,902.97",3.6728,263.08266399999997 +2021-08-31,5.1,5.09,5.1,5.05,7160000.0,0.2,DIB,5.09,-0.59,5.122,5.117,7.12290502793296e-07,"2,902.97",3.6728,263.08266399999997 +2021-08-31,13.85,13.8,13.85,13.6,2020000.0,-0.36,ENBD,13.9,0.0,13.89,13.785000000000002,6.856435643564356e-06,"2,902.97",3.6728,263.08266399999997 +2021-08-31,17.0,16.96,17.0,16.96,22940000.0,0.0,FAB,17.0,0.0,17.0,16.983999999999998,7.410636442894508e-07,"2,902.97",3.6728,263.08266399999997 +2021-09-01,7.2,7.15,7.2,7.12,4900000.0,0.93,ADCB,7.14,0.4,7.090000000000001,7.097999999999999,1.4693877551020408e-06,"2,916.60",3.6728,260.878984 +2021-09-01,5.09,5.12,5.13,5.08,3760000.0,-0.2,DIB,5.1,0.2,5.108,5.122999999999999,1.353723404255319e-06,"2,916.60",3.6728,260.878984 +2021-09-01,13.9,13.85,13.9,13.7,345950.0,0.36,ENBD,13.85,-0.36,13.89,13.790000000000001,4.017921664980488e-05,"2,916.60",3.6728,260.878984 +2021-09-01,16.9,17.0,17.06,16.9,16770000.0,-0.59,FAB,17.0,0.0,16.98,16.97,1.007751937984496e-06,"2,916.60",3.6728,260.878984 +2021-09-02,7.24,7.23,7.24,7.08,8690000.0,0.53,ADCB,7.2,0.93,7.138,7.112,8.331415420023015e-07,"2,912.37",3.6728,265.947448 +2021-09-02,5.09,5.08,5.1,5.08,3120000.0,0.0,DIB,5.09,-0.2,5.098000000000001,5.126,1.6314102564102563e-06,"2,912.37",3.6728,265.947448 +2021-09-02,13.9,13.7,13.9,13.65,699450.0,0.0,ENBD,13.9,0.36,13.89,13.830000000000002,1.9872757166344985e-05,"2,912.37",3.6728,265.947448 +2021-09-02,17.04,16.92,17.04,16.6,23600000.0,0.83,FAB,16.9,-0.59,16.988,16.991999999999997,7.220338983050847e-07,"2,912.37",3.6728,265.947448 +2021-09-05,7.23,7.23,7.27,7.21,3220000.0,-0.13,ADCB,7.24,0.53,7.184,7.122,2.2453416149068325e-06,"2,913.38",3.6728,265.947448 +2021-09-05,5.08,5.07,5.1,5.07,1950000.0,-0.2,DIB,5.09,0.0,5.09,5.122999999999999,2.605128205128205e-06,"2,913.38",3.6728,265.947448 +2021-09-05,13.9,13.9,13.9,13.8,410530.0,0.0,ENBD,13.9,0.0,13.89,13.854999999999999,3.3858670499110904e-05,"2,913.38",3.6728,265.947448 +2021-09-05,17.2,17.0,17.24,17.0,20960000.0,0.94,FAB,17.04,0.83,17.028,17.012,8.206106870229007e-07,"2,913.38",3.6728,265.947448 +2021-09-06,7.2,7.23,7.25,7.17,2290000.0,-0.39,ADCB,7.23,-0.13,7.202,7.13,3.14410480349345e-06,"2,907.45",3.6726,263.031612 +2021-09-06,5.08,5.08,5.09,5.06,2790000.0,0.0,DIB,5.08,-0.2,5.087999999999999,5.114,1.8207885304659498e-06,"2,907.45",3.6726,263.031612 +2021-09-06,13.9,13.85,13.9,13.8,434090.0,0.0,ENBD,13.9,0.0,13.89,13.885,3.202100946808265e-05,"2,907.45",3.6726,263.031612 +2021-09-06,17.32,17.12,17.32,17.12,16040000.0,0.7,FAB,17.2,0.94,17.092000000000002,17.046,1.0798004987531172e-06,"2,907.45",3.6726,263.031612 +2021-09-07,7.29,7.21,7.33,7.2,5970000.0,1.19,ADCB,7.2,-0.39,7.231999999999999,7.146000000000001,1.221105527638191e-06,"2,909.37",3.6728,260.989168 +2021-09-07,5.07,5.07,5.09,5.06,2440000.0,-0.2,DIB,5.08,0.0,5.081999999999999,5.101999999999999,2.0778688524590166e-06,"2,909.37",3.6728,260.989168 +2021-09-07,13.9,13.9,13.9,13.8,488120.0,0.0,ENBD,13.9,0.0,13.9,13.895000000000001,2.8476604113742524e-05,"2,909.37",3.6728,260.989168 +2021-09-07,17.32,17.3,17.34,17.2,17600000.0,0.0,FAB,17.32,0.7,17.156,17.078,9.84090909090909e-07,"2,909.37",3.6728,260.989168 +2021-09-08,7.29,7.27,7.32,7.25,3380000.0,0.0,ADCB,7.29,1.19,7.25,7.17,2.1568047337278105e-06,"2,906.63",3.6726,263.76613199999997 +2021-09-08,5.08,5.07,5.09,5.05,6460000.0,0.2,DIB,5.07,-0.2,5.08,5.093999999999999,7.863777089783282e-07,"2,906.63",3.6726,263.76613199999997 +2021-09-08,13.95,13.85,13.95,13.85,725680.0,0.36,ENBD,13.9,0.0,13.91,13.9,1.9223349134604784e-05,"2,906.63",3.6726,263.76613199999997 +2021-09-08,17.46,17.3,17.46,17.26,18340000.0,0.81,FAB,17.32,0.0,17.268,17.124000000000002,9.520174482006543e-07,"2,906.63",3.6726,263.76613199999997 +2021-09-09,7.39,7.29,7.39,7.27,8960000.0,1.3,ADCB,7.29,0.0,7.279999999999999,7.2090000000000005,8.247767857142857e-07,"2,907.56",3.6728,259.99751200000003 +2021-09-09,5.08,5.08,5.08,5.04,4200000.0,0.0,DIB,5.08,0.2,5.078,5.088,1.2095238095238095e-06,"2,907.56",3.6728,259.99751200000003 +2021-09-09,14.0,13.85,14.05,13.85,1670000.0,0.36,ENBD,13.95,0.36,13.930000000000001,13.91,8.383233532934131e-06,"2,907.56",3.6728,259.99751200000003 +2021-09-09,18.3,17.44,18.4,17.4,23120000.0,4.81,FAB,17.46,0.81,17.520000000000003,17.254,7.91522491349481e-07,"2,907.56",3.6728,259.99751200000003 +2021-09-12,7.36,7.39,7.39,7.32,3950000.0,-0.39,ADCB,7.39,1.3,7.306,7.245,1.8632911392405065e-06,"2,897.01",3.6728,259.99751200000003 +2021-09-12,5.04,5.05,5.08,5.04,3240000.0,-0.79,DIB,5.08,0.0,5.07,5.08,1.5555555555555556e-06,"2,897.01",3.6728,259.99751200000003 +2021-09-12,14.05,14.0,14.05,14.0,378600.0,0.36,ENBD,14.0,0.36,13.959999999999999,13.925,3.711040676175383e-05,"2,897.01",3.6728,259.99751200000003 +2021-09-12,18.26,18.3,18.38,18.06,20690000.0,-0.22,FAB,18.3,4.81,17.732,17.380000000000003,8.825519574673757e-07,"2,897.01",3.6728,259.99751200000003 +2021-09-13,7.31,7.35,7.35,7.26,4430000.0,-0.65,ADCB,7.36,-0.39,7.328,7.265000000000001,1.6501128668171557e-06,"2,888.82",3.6728,267.74712000000005 +2021-09-13,5.03,5.04,5.05,5.02,4650000.0,-0.2,DIB,5.04,-0.79,5.0600000000000005,5.074,1.081720430107527e-06,"2,888.82",3.6728,267.74712000000005 +2021-09-13,14.1,14.0,14.1,13.95,1270000.0,0.36,ENBD,14.05,0.36,14.0,13.944999999999999,1.110236220472441e-05,"2,888.82",3.6728,267.74712000000005 +2021-09-13,18.02,18.22,18.22,17.94,20480000.0,-1.31,FAB,18.26,-0.22,17.872000000000003,17.482000000000003,8.798828125e-07,"2,888.82",3.6728,267.74712000000005 +2021-09-14,7.31,7.31,7.31,7.26,2940000.0,0.0,ADCB,7.31,-0.65,7.331999999999999,7.282000000000001,2.486394557823129e-06,"2,880.90",3.6728,268.004216 +2021-09-14,4.97,5.03,5.03,4.97,8780000.0,-1.19,DIB,5.03,-0.2,5.040000000000001,5.061,5.660592255125285e-07,"2,880.90",3.6728,268.004216 +2021-09-14,14.05,14.05,14.1,14.0,3110000.0,-0.35,ENBD,14.1,0.36,14.030000000000001,13.965,4.5176848874598075e-06,"2,880.90",3.6728,268.004216 +2021-09-14,18.0,18.0,18.1,17.96,22280000.0,-0.11,FAB,18.02,-1.31,18.008000000000003,17.582,8.078994614003591e-07,"2,880.90",3.6728,268.004216 +2021-09-15,7.37,7.31,7.37,7.27,8370000.0,0.78,ADCB,7.31,0.0,7.348000000000001,7.2989999999999995,8.805256869772999e-07,"2,885.29",3.6728,274.651984 +2021-09-15,5.01,4.96,5.02,4.94,7260000.0,0.8,DIB,4.97,-1.19,5.026,5.053,6.900826446280992e-07,"2,885.29",3.6728,274.651984 +2021-09-15,13.9,14.0,14.0,13.8,1050000.0,-1.07,ENBD,14.05,-0.35,14.020000000000001,13.965,1.3238095238095238e-05,"2,885.29",3.6728,274.651984 +2021-09-15,18.24,18.0,18.24,17.96,18560000.0,1.33,FAB,18.0,-0.11,18.164,17.716,9.82758620689655e-07,"2,885.29",3.6728,274.651984 +2021-09-16,7.34,7.36,7.36,7.3,13210000.0,-0.39,ADCB,7.37,0.78,7.337999999999999,7.309,5.556396669190007e-07,"2,901.06",3.6728,275.386544 +2021-09-16,5.02,5.0,5.06,5.0,32920000.0,0.2,DIB,5.01,0.8,5.013999999999999,5.046,1.5249088699878493e-07,"2,901.06",3.6728,275.386544 +2021-09-16,14.25,13.9,14.25,13.8,8420000.0,2.52,ENBD,13.9,-1.07,14.070000000000002,14.0,1.6923990498812352e-06,"2,901.06",3.6728,275.386544 +2021-09-16,18.7,18.24,18.7,18.14,28950000.0,2.52,FAB,18.24,1.33,18.244,17.882,6.459412780656304e-07,"2,901.06",3.6728,275.386544 +2021-09-19,7.29,7.33,7.35,7.29,3210000.0,-0.65,ADCB,7.34,-0.39,7.324,7.315,2.2710280373831777e-06,"2,905.90",3.6728,275.386544 +2021-09-19,5.03,5.02,5.09,5.02,3390000.0,0.2,DIB,5.02,0.2,5.012,5.0409999999999995,1.4837758112094396e-06,"2,905.90",3.6728,275.386544 +2021-09-19,14.35,14.2,14.35,14.2,1570000.0,0.7,ENBD,14.25,2.52,14.13,14.044999999999998,9.140127388535032e-06,"2,905.90",3.6728,275.386544 +2021-09-19,18.24,18.6,18.66,18.24,15210000.0,-2.46,FAB,18.7,2.52,18.240000000000002,17.985999999999997,1.1992110453648915e-06,"2,905.90",3.6728,275.386544 +2021-09-20,7.17,7.29,7.29,7.15,6810000.0,-1.69,ADCB,7.29,-0.65,7.295999999999999,7.312,1.052863436123348e-06,"2,872.03",3.6729,268.37880299999995 +2021-09-20,4.99,5.03,5.03,4.98,3530000.0,-0.8,DIB,5.03,0.2,5.0040000000000004,5.032,1.4135977337110482e-06,"2,872.03",3.6729,268.37880299999995 +2021-09-20,14.15,14.25,14.3,14.15,677500.0,-1.39,ENBD,14.35,0.7,14.14,14.069999999999999,2.088560885608856e-05,"2,872.03",3.6729,268.37880299999995 +2021-09-20,18.06,18.38,18.38,18.04,15210000.0,-0.99,FAB,18.24,-2.46,18.247999999999998,18.06,1.1873767258382643e-06,"2,872.03",3.6729,268.37880299999995 +2021-09-21,7.1,7.17,7.17,7.03,4120000.0,-0.93,ADCB,7.17,-1.69,7.254,7.293000000000001,1.7233009708737863e-06,"2,837.54",3.6728,270.207896 +2021-09-21,4.95,4.98,4.98,4.92,4390000.0,-0.8,DIB,4.99,-0.8,5.0,5.0200000000000005,1.1275626423690205e-06,"2,837.54",3.6728,270.207896 +2021-09-21,13.9,14.1,14.15,13.9,1090000.0,-1.77,ENBD,14.15,-1.39,14.11,14.069999999999999,1.2752293577981652e-05,"2,837.54",3.6728,270.207896 +2021-09-21,18.1,18.06,18.1,17.72,16800000.0,0.22,FAB,18.06,-0.99,18.267999999999997,18.137999999999998,1.0773809523809524e-06,"2,837.54",3.6728,270.207896 +2021-09-22,7.15,7.11,7.17,7.1,3590000.0,0.67,ADCB,7.1,-0.93,7.210000000000001,7.279000000000001,1.9916434540389974e-06,"2,843.83",3.6728,276.89239200000003 +2021-09-22,4.96,4.95,4.97,4.93,2640000.0,0.2,DIB,4.95,-0.8,4.99,5.008000000000001,1.8787878787878787e-06,"2,843.83",3.6728,276.89239200000003 +2021-09-22,14.0,13.9,14.05,13.9,410410.0,0.72,ENBD,13.9,-1.77,14.13,14.075,3.4112229234180454e-05,"2,843.83",3.6728,276.89239200000003 +2021-09-22,18.28,18.08,18.28,18.04,23040000.0,0.99,FAB,18.1,0.22,18.276,18.22,7.934027777777779e-07,"2,843.83",3.6728,276.89239200000003 +2021-09-23,7.2,7.19,7.2,7.13,5860000.0,0.66,ADCB,7.15,0.67,7.1819999999999995,7.26,1.2286689419795223e-06,"2,839.57",3.6728,280.82228799999996 +2021-09-23,4.92,4.96,4.97,4.92,3740000.0,-0.81,DIB,4.96,0.2,4.970000000000001,4.992,1.3155080213903743e-06,"2,839.57",3.6728,280.82228799999996 +2021-09-23,14.0,14.0,14.05,13.95,752230.0,0.0,ENBD,14.0,0.72,14.080000000000002,14.075,1.8611328981827367e-05,"2,839.57",3.6728,280.82228799999996 +2021-09-23,18.4,18.28,18.4,18.02,19280000.0,0.66,FAB,18.28,0.99,18.216,18.229999999999997,9.54356846473029e-07,"2,839.57",3.6728,280.82228799999996 +2021-09-26,7.17,7.2,7.2,7.17,1010000.0,-0.4,ADCB,7.2,0.66,7.1579999999999995,7.241,7.0990099009900986e-06,"2,832.00",3.6728,280.82228799999996 +2021-09-26,4.92,4.94,4.96,4.92,2960000.0,0.0,DIB,4.92,-0.81,4.948,4.9799999999999995,1.662162162162162e-06,"2,832.00",3.6728,280.82228799999996 +2021-09-26,14.05,14.0,14.05,13.95,121730.0,0.36,ENBD,14.0,0.0,14.02,14.075,0.00011541937073851968,"2,832.00",3.6728,280.82228799999996 +2021-09-26,18.26,18.48,18.48,18.2,16210000.0,-0.76,FAB,18.4,0.66,18.22,18.23,1.1264651449722394e-06,"2,832.00",3.6728,280.82228799999996 +2021-09-27,7.09,7.16,7.16,7.06,3690000.0,-1.06,ADCB,7.17,-0.4,7.142,7.218999999999999,1.9214092140921408e-06,"2,817.27",3.6729,289.13068799999996 +2021-09-27,4.94,4.92,4.96,4.92,2620000.0,0.41,DIB,4.92,0.0,4.938,4.971,1.885496183206107e-06,"2,817.27",3.6729,289.13068799999996 +2021-09-27,13.8,13.95,13.95,13.8,863910.0,-1.78,ENBD,14.05,0.36,13.95,14.045000000000002,1.597388616869813e-05,"2,817.27",3.6729,289.13068799999996 +2021-09-27,18.14,18.26,18.26,18.02,25310000.0,-0.66,FAB,18.26,-0.76,18.236,18.241999999999997,7.167127617542473e-07,"2,817.27",3.6729,289.13068799999996 +2021-09-28,7.16,7.09,7.17,7.09,2820000.0,0.94,ADCB,7.09,-1.06,7.153999999999999,7.203999999999999,2.5390070921985814e-06,"2,830.71",3.6724,287.73254 +2021-09-28,4.96,4.95,4.98,4.93,3290000.0,0.4,DIB,4.94,0.41,4.9399999999999995,4.970000000000001,1.507598784194529e-06,"2,830.71",3.6724,287.73254 +2021-09-28,14.05,13.8,14.05,13.8,1130000.0,1.81,ENBD,13.8,-1.78,13.98,14.044999999999998,1.2433628318584071e-05,"2,830.71",3.6724,287.73254 +2021-09-28,18.28,18.18,18.28,18.08,19450000.0,0.77,FAB,18.14,-0.66,18.272000000000002,18.27,9.398457583547559e-07,"2,830.71",3.6724,287.73254 +2021-09-29,7.17,7.15,7.2,7.06,4040000.0,0.13,ADCB,7.16,0.94,7.1579999999999995,7.184,1.7747524752475246e-06,"2,826.53",3.6728,286.80895200000003 +2021-09-29,4.92,4.94,4.94,4.91,4950000.0,-0.81,DIB,4.96,0.4,4.932,4.961,9.939393939393938e-07,"2,826.53",3.6728,286.80895200000003 +2021-09-29,14.05,13.95,14.1,13.95,812700.0,0.0,ENBD,14.05,1.81,13.99,14.060000000000002,1.72880521717731e-05,"2,826.53",3.6728,286.80895200000003 +2021-09-29,18.08,18.24,18.26,18.0,17440000.0,-1.09,FAB,18.28,0.77,18.232,18.254,1.036697247706422e-06,"2,826.53",3.6728,286.80895200000003 +2021-09-30,7.12,7.17,7.2,7.11,6720000.0,-0.66,ADCB,7.17,0.13,7.142,7.162000000000001,1.0595238095238095e-06,"2,845.49",3.6729,287.624799 +2021-09-30,4.95,4.92,4.96,4.91,4680000.0,0.61,DIB,4.92,-0.81,4.938000000000001,4.954,1.0576923076923078e-06,"2,845.49",3.6729,287.624799 +2021-09-30,14.2,14.0,14.2,13.95,2140000.0,1.07,ENBD,14.05,0.0,14.030000000000001,14.055000000000001,6.635514018691588e-06,"2,845.49",3.6729,287.624799 +2021-09-30,17.78,18.08,18.14,17.78,21430000.0,-1.66,FAB,18.08,-1.09,18.107999999999997,18.162,8.296780214652357e-07,"2,845.49",3.6729,287.624799 +2021-10-03,7.16,7.15,7.17,7.13,1120000.0,0.53,ADCB,7.12,-0.66,7.140000000000001,7.148999999999999,6.392857142857143e-06,"2,833.54",3.6729,287.624799 +2021-10-03,4.94,4.92,4.96,4.92,1410000.0,-0.2,DIB,4.95,0.61,4.942,4.945,3.5035460992907805e-06,"2,833.54",3.6729,287.624799 +2021-10-03,14.25,14.15,14.25,14.1,1980000.0,0.35,ENBD,14.2,1.07,14.069999999999999,14.044999999999998,7.196969696969697e-06,"2,833.54",3.6729,287.624799 +2021-10-03,18.0,17.88,18.0,17.86,36870000.0,1.24,FAB,17.78,-1.66,18.056,18.137999999999998,4.882017900732303e-07,"2,833.54",3.6729,287.624799 +2021-10-04,7.14,7.18,7.19,7.13,6670000.0,-0.27,ADCB,7.16,0.53,7.15,7.145999999999999,1.0704647676161919e-06,"2,812.14",3.6729,295.594992 +2021-10-04,4.93,4.97,4.97,4.9,3520000.0,-0.2,DIB,4.94,-0.2,4.94,4.939,1.4005681818181818e-06,"2,812.14",3.6729,295.594992 +2021-10-04,13.95,14.2,14.2,13.95,1580000.0,-2.11,ENBD,14.25,0.35,14.1,14.025,8.829113924050633e-06,"2,812.14",3.6729,295.594992 +2021-10-04,17.78,17.98,18.0,17.66,23560000.0,-1.22,FAB,18.0,1.24,17.983999999999998,18.110000000000003,7.546689303904924e-07,"2,812.14",3.6729,295.594992 +2021-10-05,7.13,7.13,7.14,7.12,3100000.0,-0.13,ADCB,7.14,-0.27,7.144,7.148999999999999,2.3e-06,"2,783.39",3.6726,300.528858 +2021-10-05,4.95,4.92,4.95,4.9,2720000.0,0.41,DIB,4.93,-0.2,4.938000000000001,4.939,1.8198529411764706e-06,"2,783.39",3.6726,300.528858 +2021-10-05,13.4,13.9,13.9,13.25,8980000.0,-3.94,ENBD,13.95,-2.11,13.969999999999999,13.975,1.492204899777283e-06,"2,783.39",3.6726,300.528858 +2021-10-05,17.58,17.76,17.76,17.44,20500000.0,-1.12,FAB,17.78,-1.22,17.844,18.058,8.57560975609756e-07,"2,783.39",3.6726,300.528858 +2021-10-06,7.2,7.13,7.22,7.12,7250000.0,1.07,ADCB,7.13,-0.13,7.15,7.153999999999999,9.931034482758622e-07,"2,751.50",3.6728,295.256392 +2021-10-06,4.9,4.95,4.95,4.9,4710000.0,-1.01,DIB,4.95,0.41,4.934,4.933,1.040339702760085e-06,"2,751.50",3.6728,295.256392 +2021-10-06,12.9,13.0,13.2,12.85,4330000.0,-3.73,ENBD,13.4,-3.94,13.74,13.865,2.979214780600462e-06,"2,751.50",3.6728,295.256392 +2021-10-06,17.36,17.48,17.68,17.36,18980000.0,-1.25,FAB,17.58,-1.12,17.7,17.966,9.146469968387777e-07,"2,751.50",3.6728,295.256392 +2021-10-07,7.2,7.2,7.26,7.2,3620000.0,0.0,ADCB,7.2,1.07,7.1659999999999995,7.154000000000001,1.9889502762430938e-06,"2,772.44",3.6728,298.488456 +2021-10-07,4.96,4.93,4.97,4.91,3140000.0,1.22,DIB,4.9,-1.01,4.936,4.936999999999999,1.5796178343949045e-06,"2,772.44",3.6728,298.488456 +2021-10-07,12.85,13.05,13.15,12.85,2320000.0,-0.39,ENBD,12.9,-3.73,13.469999999999999,13.75,5.5387931034482756e-06,"2,772.44",3.6728,298.488456 +2021-10-07,17.6,17.4,17.6,17.4,21210000.0,1.38,FAB,17.36,-1.25,17.664,17.886000000000003,8.297972654408298e-07,"2,772.44",3.6728,298.488456 +2021-10-10,7.2,7.21,7.22,7.19,874600.0,-0.13,ADCB,7.2,0.0,7.174000000000001,7.157000000000001,8.232334781614452e-06,"2,773.53",3.6728,298.488456 +2021-10-10,4.95,4.95,4.97,4.93,2440000.0,-0.2,DIB,4.96,1.22,4.938000000000001,4.94,2.028688524590164e-06,"2,773.53",3.6728,298.488456 +2021-10-10,13.0,12.95,13.0,12.85,665600.0,1.17,ENBD,12.85,-0.39,13.219999999999999,13.645000000000001,1.953125e-05,"2,773.53",3.6728,298.488456 +2021-10-10,17.52,17.68,17.68,17.4,16750000.0,-0.45,FAB,17.6,1.38,17.567999999999998,17.812,1.0459701492537313e-06,"2,773.53",3.6728,298.488456 +2021-10-11,7.25,7.2,7.27,7.2,3430000.0,0.79,ADCB,7.2,-0.13,7.196000000000001,7.173,2.1137026239067056e-06,"2,770.08",3.6728,304.548576 +2021-10-11,4.92,4.95,4.96,4.92,2930000.0,-0.61,DIB,4.95,-0.2,4.936,4.938,1.6791808873720137e-06,"2,770.08",3.6728,304.548576 +2021-10-11,13.1,13.1,13.2,13.05,2340000.0,0.77,ENBD,13.0,1.17,13.05,13.575,5.598290598290598e-06,"2,770.08",3.6728,304.548576 +2021-10-11,17.72,17.5,17.88,17.5,17520000.0,1.14,FAB,17.52,-0.45,17.556,17.77,1.0114155251141551e-06,"2,770.08",3.6728,304.548576 +2021-10-12,7.32,7.27,7.33,7.23,3630000.0,0.92,ADCB,7.25,0.79,7.234,7.189,2.016528925619835e-06,"2,787.72",3.6728,303.850744 +2021-10-12,4.95,4.93,4.95,4.9,6990000.0,0.61,DIB,4.92,-0.61,4.936,4.937,7.081545064377683e-07,"2,787.72",3.6728,303.850744 +2021-10-12,13.4,13.1,13.4,13.1,1460000.0,2.29,ENBD,13.1,0.77,13.05,13.51,9.178082191780823e-06,"2,787.72",3.6728,303.850744 +2021-10-12,17.74,17.72,17.84,17.58,19830000.0,0.11,FAB,17.72,1.14,17.588,17.716,8.946041351487644e-07,"2,787.72",3.6728,303.850744 +2021-10-13,7.46,7.33,7.51,7.29,9750000.0,1.95,ADCB,7.32,0.92,7.286,7.218000000000001,7.651282051282051e-07,"2,789.37",3.6728,303.22636800000004 +2021-10-13,4.94,4.95,4.96,4.91,2240000.0,-0.2,DIB,4.95,0.61,4.944000000000001,4.939,2.205357142857143e-06,"2,789.37",3.6728,303.22636800000004 +2021-10-13,13.45,13.5,13.6,13.35,1900000.0,0.37,ENBD,13.4,2.29,13.16,13.45,7.0789473684210524e-06,"2,789.37",3.6728,303.22636800000004 +2021-10-13,17.82,17.74,17.84,17.72,18540000.0,0.45,FAB,17.74,0.11,17.68,17.689999999999998,9.611650485436893e-07,"2,789.37",3.6728,303.22636800000004 +2021-10-14,7.7,7.5,7.7,7.4,41750000.0,3.18,ADCB,7.46,1.95,7.386,7.275999999999999,1.844311377245509e-07,"2,789.51",3.6726,306.07448400000004 +2021-10-14,4.96,4.92,4.97,4.92,4490000.0,0.4,DIB,4.94,-0.2,4.944,4.9399999999999995,1.1046770601336302e-06,"2,789.51",3.6726,306.07448400000004 +2021-10-14,13.7,13.45,13.7,13.45,1680000.0,1.86,ENBD,13.45,0.37,13.329999999999998,13.4,8.154761904761904e-06,"2,789.51",3.6726,306.07448400000004 +2021-10-14,17.88,17.82,17.98,17.72,15710000.0,0.34,FAB,17.82,0.45,17.735999999999997,17.7,1.1381285805219604e-06,"2,789.51",3.6726,306.07448400000004 +2021-10-17,7.85,7.74,7.95,7.7,8690000.0,1.98,ADCB,7.7,3.18,7.516,7.345000000000001,9.03337169159954e-07,"2,802.12",3.6726,306.07448400000004 +2021-10-17,5.02,4.96,5.02,4.95,6970000.0,1.21,DIB,4.96,0.4,4.958,4.948,7.202295552367287e-07,"2,802.12",3.6726,306.07448400000004 +2021-10-17,13.75,13.6,13.75,13.6,1040000.0,0.36,ENBD,13.7,1.86,13.479999999999999,13.35,1.3221153846153847e-05,"2,802.12",3.6726,306.07448400000004 +2021-10-17,17.9,18.0,18.04,17.88,18520000.0,0.11,FAB,17.88,0.34,17.812,17.69,9.66522678185745e-07,"2,802.12",3.6726,306.07448400000004 +2021-10-18,7.81,7.87,7.89,7.76,2670000.0,-0.48,ADCB,7.85,1.98,7.628,7.412000000000001,2.9250936329588014e-06,"2,817.17",3.6728,307.26644799999997 +2021-10-18,5.02,5.03,5.07,5.0,6030000.0,0.0,DIB,5.02,1.21,4.978,4.957,8.325041459369817e-07,"2,817.17",3.6728,307.26644799999997 +2021-10-18,13.8,13.7,13.8,13.55,1380000.0,0.36,ENBD,13.75,0.36,13.620000000000001,13.334999999999999,1e-05,"2,817.17",3.6728,307.26644799999997 +2021-10-18,18.24,17.9,18.24,17.9,20150000.0,1.9,FAB,17.9,0.11,17.916,17.736,9.052109181141439e-07,"2,817.17",3.6728,307.26644799999997 +2021-10-19,7.79,7.81,7.82,7.67,2730000.0,-0.24,ADCB,7.81,-0.48,7.7219999999999995,7.478,2.8534798534798534e-06,"2,818.26",3.6728,309.837408 +2021-10-19,5.04,5.02,5.06,4.95,6040000.0,0.4,DIB,5.02,0.0,4.996,4.965999999999999,8.344370860927152e-07,"2,818.26",3.6728,309.837408 +2021-10-19,13.7,13.8,13.85,13.65,3970000.0,-0.72,ENBD,13.8,0.36,13.679999999999998,13.365,3.45088161209068e-06,"2,818.26",3.6728,309.837408 +2021-10-19,18.14,18.24,18.28,18.0,19930000.0,-0.55,FAB,18.24,1.9,17.996000000000002,17.791999999999998,9.101856497742097e-07,"2,818.26",3.6728,309.837408 +2021-10-20,7.84,7.79,7.89,7.76,2730000.0,0.61,ADCB,7.79,-0.24,7.797999999999999,7.542,2.8717948717948717e-06,"2,857.32",3.6726,312.72189000000003 +2021-10-20,5.08,5.04,5.09,5.0,5860000.0,0.79,DIB,5.04,0.4,5.023999999999999,4.984,8.668941979522185e-07,"2,857.32",3.6726,312.72189000000003 +2021-10-20,13.8,13.7,13.85,13.7,2170000.0,0.73,ENBD,13.7,-0.72,13.75,13.454999999999998,6.359447004608295e-06,"2,857.32",3.6726,312.72189000000003 +2021-10-20,17.98,18.02,18.1,17.98,20880000.0,-0.88,FAB,18.14,-0.55,18.028,17.854000000000003,8.611111111111111e-07,"2,857.32",3.6726,312.72189000000003 +2021-10-24,7.83,7.89,7.89,7.81,984420.0,-0.12,ADCB,7.84,0.61,7.824,7.6049999999999995,7.953922106417993e-06,"2,880.61",3.6726,312.72189000000003 +2021-10-24,5.1,5.09,5.12,5.06,3120000.0,0.39,DIB,5.08,0.79,5.052,4.997999999999999,1.6346153846153846e-06,"2,880.61",3.6726,312.72189000000003 +2021-10-24,13.9,13.9,13.9,13.75,395960.0,0.72,ENBD,13.8,0.73,13.790000000000001,13.559999999999999,3.5104556015759165e-05,"2,880.61",3.6726,312.72189000000003 +2021-10-24,18.36,18.12,18.36,18.12,15380000.0,2.11,FAB,17.98,-0.88,18.124000000000002,17.93,1.1937581274382315e-06,"2,880.61",3.6726,312.72189000000003 +2021-10-25,7.95,7.83,8.01,7.81,4370000.0,1.46,ADCB,7.83,-0.12,7.843999999999999,7.68,1.8192219679633867e-06,"2,865.67",3.6726,312.795342 +2021-10-25,5.1,5.09,5.1,5.05,2340000.0,0.0,DIB,5.1,0.39,5.068,5.013,2.1794871794871793e-06,"2,865.67",3.6726,312.795342 +2021-10-25,13.7,13.8,13.8,13.65,1510000.0,-1.44,ENBD,13.9,0.72,13.780000000000001,13.63,9.072847682119204e-06,"2,865.67",3.6726,312.795342 +2021-10-25,18.26,18.36,18.36,18.02,16310000.0,-0.54,FAB,18.36,2.11,18.195999999999998,18.004,1.1195585530349479e-06,"2,865.67",3.6726,312.795342 +2021-10-26,7.98,7.95,8.03,7.94,3790000.0,0.48,ADCB,7.95,1.46,7.878,7.753,2.1055408970976256e-06,"2,866.12",3.6728,314.57532000000003 +2021-10-26,5.06,5.09,5.12,5.06,2030000.0,-0.78,DIB,5.1,0.0,5.0760000000000005,5.027,2.4926108374384233e-06,"2,866.12",3.6728,314.57532000000003 +2021-10-26,13.8,13.7,13.9,13.7,3360000.0,0.73,ENBD,13.7,-1.44,13.780000000000001,13.7,4.107142857142857e-06,"2,866.12",3.6728,314.57532000000003 +2021-10-26,18.14,18.24,18.36,18.14,18900000.0,-0.66,FAB,18.26,-0.54,18.176,18.046,9.597883597883597e-07,"2,866.12",3.6728,314.57532000000003 +2021-10-27,7.91,7.98,7.99,7.91,2340000.0,-0.95,ADCB,7.98,0.48,7.901999999999999,7.812,3.3803418803418802e-06,"2,864.17",3.6726,308.020962 +2021-10-27,5.12,5.1,5.15,5.07,11410000.0,1.19,DIB,5.06,-0.78,5.092,5.044,4.4872918492550396e-07,"2,864.17",3.6726,308.020962 +2021-10-27,13.85,13.8,13.9,13.8,836650.0,0.36,ENBD,13.8,0.73,13.809999999999999,13.745,1.6554114623797285e-05,"2,864.17",3.6726,308.020962 +2021-10-27,17.8,18.2,18.2,17.72,20310000.0,-1.87,FAB,18.14,-0.66,18.108,18.052,8.764155588380109e-07,"2,864.17",3.6726,308.020962 +2021-10-28,7.89,7.92,7.93,7.85,2450000.0,-0.24,ADCB,7.91,-0.95,7.912000000000001,7.8549999999999995,3.220408163265306e-06,"2,861.13",3.6728,307.26644799999997 +2021-10-28,5.11,5.11,5.11,5.09,3830000.0,-0.2,DIB,5.12,1.19,5.098000000000001,5.061,1.3342036553524806e-06,"2,861.13",3.6728,307.26644799999997 +2021-10-28,13.95,13.7,13.95,13.7,1140000.0,0.72,ENBD,13.85,0.36,13.84,13.794999999999998,1.2236842105263157e-05,"2,861.13",3.6728,307.26644799999997 +2021-10-28,17.82,18.24,18.24,17.74,17110000.0,0.11,FAB,17.8,-1.87,18.076,18.052,1.0414962010520163e-06,"2,861.13",3.6728,307.26644799999997 +2021-10-31,5.11,5.12,5.12,5.06,1920000.0,0.0,DIB,5.11,-0.2,5.1,5.076,2.6614583333333335e-06,"2,864.21",3.6728,307.26644799999997 +2021-10-31,13.75,13.9,13.9,13.7,183090.0,-1.43,ENBD,13.95,0.72,13.809999999999999,13.8,7.509967775411e-05,"2,864.21",3.6728,307.26644799999997 +2021-10-31,17.8,17.82,17.94,17.76,20220000.0,-0.11,FAB,17.82,0.11,17.964,18.044,8.803165182987142e-07,"2,864.21",3.6728,307.26644799999997 +2021-11-01,7.82,7.87,7.87,7.78,5880000.0,-0.84,ADCB,7.89,-0.24,7.910000000000001,7.866999999999999,1.3299319727891157e-06,"2,881.55",3.6726,306.184662 +2021-11-01,5.13,5.11,5.13,5.08,8100000.0,0.39,DIB,5.11,0.0,5.106,5.087,6.333333333333333e-07,"2,881.55",3.6726,306.184662 +2021-11-01,13.85,13.85,13.9,13.75,1600000.0,0.73,ENBD,13.75,-1.43,13.84,13.809999999999999,8.65625e-06,"2,881.55",3.6726,306.184662 +2021-11-01,18.2,17.78,18.32,17.78,17130000.0,2.25,FAB,17.8,-0.11,17.952,18.074,1.0624635143023935e-06,"2,881.55",3.6726,306.184662 +2021-11-02,7.84,7.82,7.84,7.77,3480000.0,0.24,ADCB,7.82,-0.84,7.888,7.866,2.252873563218391e-06,"2,995.32",3.6728,306.458432 +2021-11-02,5.28,5.2,5.35,5.18,38450000.0,2.92,DIB,5.13,0.39,5.15,5.113,1.3732119635890767e-07,"2,995.32",3.6728,306.458432 +2021-11-02,14.0,13.85,14.0,13.85,2770000.0,1.08,ENBD,13.85,0.73,13.88,13.830000000000002,5.054151624548736e-06,"2,995.32",3.6728,306.458432 +2021-11-02,18.46,18.28,18.46,18.2,17810000.0,1.43,FAB,18.2,2.25,18.016000000000002,18.096,1.0364963503649635e-06,"2,995.32",3.6728,306.458432 +2021-11-03,7.79,7.84,7.84,7.79,4750000.0,-0.61,ADCB,7.84,0.24,7.85,7.864,1.64e-06,"3,109.36",3.6728,296.835696 +2021-11-03,5.42,5.34,5.43,5.31,24600000.0,2.65,DIB,5.28,2.92,5.21,5.151000000000001,2.2032520325203251e-07,"3,109.36",3.6728,296.835696 +2021-11-03,13.95,14.0,14.1,13.85,3490000.0,-0.36,ENBD,14.0,1.08,13.9,13.854999999999999,3.997134670487106e-06,"3,109.36",3.6728,296.835696 +2021-11-03,18.26,18.46,18.5,18.16,14910000.0,-1.08,FAB,18.46,1.43,18.107999999999997,18.108,1.2246814218645205e-06,"3,109.36",3.6728,296.835696 +2021-11-04,7.77,7.8,7.81,7.68,5230000.0,-0.24,ADCB,7.79,-0.61,7.822,7.862,1.4856596558317399e-06,"3,107.67",3.6728,292.024328 +2021-11-04,5.33,5.4,5.45,5.3,10810000.0,-1.66,DIB,5.42,2.65,5.254,5.176,4.930619796484736e-07,"3,107.67",3.6728,292.024328 +2021-11-04,14.05,13.95,14.15,13.95,1750000.0,0.72,ENBD,13.95,-0.36,13.919999999999998,13.88,8.02857142857143e-06,"3,107.67",3.6728,292.024328 +2021-11-04,18.36,18.26,18.56,18.26,17560000.0,0.55,FAB,18.26,-1.08,18.216,18.145999999999997,1.0455580865603644e-06,"3,107.67",3.6728,292.024328 +2021-11-07,7.79,7.79,7.84,7.76,1440000.0,0.24,ADCB,7.77,-0.24,7.802,7.856999999999999,5.409722222222222e-06,"3,098.40",3.6728,292.024328 +2021-11-07,5.33,5.35,5.37,5.28,7180000.0,0.0,DIB,5.33,-1.66,5.298,5.199,7.423398328690808e-07,"3,098.40",3.6728,292.024328 +2021-11-07,14.2,14.15,14.2,14.05,796790.0,1.07,ENBD,14.05,0.72,14.01,13.91,1.7821508804076356e-05,"3,098.40",3.6728,292.024328 +2021-11-07,18.62,18.6,18.64,18.38,15260000.0,1.42,FAB,18.36,0.55,18.38,18.172,1.220183486238532e-06,"3,098.40",3.6728,292.024328 +2021-11-08,7.8,7.79,7.82,7.77,5140000.0,0.12,ADCB,7.79,0.24,7.797999999999999,7.854000000000001,1.5175097276264591e-06,"3,104.28",3.6728,302.45508 +2021-11-08,5.35,5.35,5.35,5.31,6990000.0,0.38,DIB,5.33,0.0,5.3420000000000005,5.224,7.653791130185979e-07,"3,104.28",3.6728,302.45508 +2021-11-08,14.2,14.15,14.25,14.15,1770000.0,0.0,ENBD,14.2,1.07,14.080000000000002,13.959999999999999,8.022598870056497e-06,"3,104.28",3.6728,302.45508 +2021-11-08,18.94,18.68,18.94,18.48,16270000.0,1.72,FAB,18.62,1.42,18.528000000000002,18.24,1.1641057160417947e-06,"3,104.28",3.6728,302.45508 +2021-11-09,7.8,7.8,7.85,7.76,8440000.0,0.0,ADCB,7.8,0.12,7.790000000000001,7.839,9.24170616113744e-07,"3,119.96",3.6728,306.89916800000003 +2021-11-09,5.36,5.35,5.4,5.33,7930000.0,0.19,DIB,5.35,0.38,5.358,5.254,6.759142496847415e-07,"3,119.96",3.6728,306.89916800000003 +2021-11-09,14.15,14.2,14.2,14.1,875900.0,-0.35,ENBD,14.2,0.0,14.11,13.995,1.6154812193172738e-05,"3,119.96",3.6728,306.89916800000003 +2021-11-09,19.0,18.94,19.0,18.78,15250000.0,0.32,FAB,18.94,1.72,18.636000000000003,18.326,1.2459016393442623e-06,"3,119.96",3.6728,306.89916800000003 +2021-11-10,7.83,7.8,7.83,7.77,2540000.0,0.37,ADCB,7.8,0.0,7.797999999999999,7.824,3.0826771653543306e-06,"3,106.96",3.6728,299.51684 +2021-11-10,5.37,5.36,5.39,5.35,6970000.0,0.19,DIB,5.36,0.19,5.348000000000001,5.279,7.704447632711622e-07,"3,106.96",3.6728,299.51684 +2021-11-10,13.9,14.15,14.15,13.85,909560.0,-1.77,ENBD,14.15,-0.35,14.1,14.0,1.528211442895466e-05,"3,106.96",3.6728,299.51684 +2021-11-10,18.9,19.0,19.0,18.86,14460000.0,-0.53,FAB,19.0,0.32,18.764000000000003,18.436,1.3070539419087135e-06,"3,106.96",3.6728,299.51684 +2021-11-11,7.86,7.82,7.86,7.78,5700000.0,0.36,ADCB,7.83,0.37,7.816,7.819,1.3789473684210526e-06,"3,140.98",3.6726,300.60231 +2021-11-11,5.39,5.38,5.41,5.36,9450000.0,0.37,DIB,5.37,0.19,5.359999999999999,5.307,5.703703703703703e-07,"3,140.98",3.6726,300.60231 +2021-11-11,14.25,13.95,14.25,13.9,1260000.0,2.52,ENBD,13.9,-1.77,14.14,14.029999999999998,1.130952380952381e-05,"3,140.98",3.6726,300.60231 +2021-11-11,19.12,18.9,19.12,18.88,15810000.0,1.16,FAB,18.9,-0.53,18.916000000000004,18.566,1.209361163820367e-06,"3,140.98",3.6726,300.60231 +2021-11-14,7.78,7.88,7.9,7.77,2400000.0,-0.97,ADCB,7.86,0.36,7.814,7.808,3.241666666666667e-06,"3,170.13",3.6726,300.60231 +2021-11-14,5.44,5.39,5.44,5.39,13150000.0,0.93,DIB,5.39,0.37,5.382,5.340000000000001,4.136882129277567e-07,"3,170.13",3.6726,300.60231 +2021-11-14,14.2,14.2,14.2,14.05,725210.0,-0.35,ENBD,14.25,2.52,14.14,14.075,1.958053529322541e-05,"3,170.13",3.6726,300.60231 +2021-11-14,19.24,19.3,19.3,19.06,14320000.0,0.63,FAB,19.12,1.16,19.04,18.71,1.3435754189944132e-06,"3,170.13",3.6726,300.60231 +2021-11-15,7.68,7.78,7.78,7.32,6530000.0,-1.34,ADCB,7.78,-0.97,7.790000000000001,7.794,1.1761102603369065e-06,"3,254.92",3.6726,297.66423 +2021-11-15,5.51,5.44,5.51,5.4,22260000.0,1.29,DIB,5.44,0.93,5.414,5.378,2.4752920035938904e-07,"3,254.92",3.6726,297.66423 +2021-11-15,14.2,14.2,14.2,13.95,1030000.0,0.0,ENBD,14.2,-0.35,14.139999999999997,14.11,1.378640776699029e-05,"3,254.92",3.6726,297.66423 +2021-11-15,19.16,19.24,19.24,19.04,15420000.0,-0.42,FAB,19.24,0.63,19.083999999999996,18.806,1.2425421530479896e-06,"3,254.92",3.6726,297.66423 +2021-11-16,7.87,7.68,7.87,7.68,2890000.0,2.48,ADCB,7.68,-1.34,7.804,7.797,2.72318339100346e-06,"3,287.21",3.6726,299.023092 +2021-11-16,5.55,5.5,5.58,5.5,15850000.0,0.73,DIB,5.51,1.29,5.452,5.404999999999999,3.501577287066246e-07,"3,287.21",3.6726,299.023092 +2021-11-16,14.2,14.2,14.2,13.85,1610000.0,0.0,ENBD,14.2,0.0,14.15,14.13,8.819875776397515e-06,"3,287.21",3.6726,299.023092 +2021-11-16,19.62,19.24,19.8,19.24,18620000.0,2.4,FAB,19.16,-0.42,19.208,18.922,1.0537056928034373e-06,"3,287.21",3.6726,299.023092 +2021-11-17,7.81,7.89,7.89,7.74,3140000.0,-0.72,ADCB,7.87,2.48,7.8,7.7989999999999995,2.487261146496815e-06,"3,261.66",3.6726,291.38408400000003 +2021-11-17,5.54,5.55,5.59,5.52,8260000.0,-0.18,DIB,5.55,0.73,5.486,5.417,6.707021791767554e-07,"3,261.66",3.6726,291.38408400000003 +2021-11-17,14.2,13.95,14.2,13.95,1970000.0,0.0,ENBD,14.2,0.0,14.209999999999999,14.154999999999998,7.208121827411167e-06,"3,261.66",3.6726,291.38408400000003 +2021-11-17,19.7,19.24,20.02,19.24,17200000.0,0.41,FAB,19.62,2.4,19.368000000000002,19.066,1.1453488372093024e-06,"3,261.66",3.6726,291.38408400000003 +2021-11-18,7.77,7.79,7.8,7.73,4760000.0,-0.49,ADCB,7.81,-0.72,7.781999999999999,7.7989999999999995,1.6323529411764705e-06,"3,265.14",3.6726,295.130136 +2021-11-18,5.54,5.52,5.54,5.49,7300000.0,0.0,DIB,5.54,-0.18,5.516,5.438,7.589041095890411e-07,"3,265.14",3.6726,295.130136 +2021-11-18,14.2,14.2,14.25,13.95,1520000.0,0.0,ENBD,14.2,0.0,14.2,14.169999999999998,9.342105263157894e-06,"3,265.14",3.6726,295.130136 +2021-11-18,19.7,19.64,19.86,19.5,13500000.0,0.0,FAB,19.7,0.41,19.483999999999998,19.2,1.4592592592592593e-06,"3,265.14",3.6726,295.130136 +2021-11-21,7.84,7.78,7.86,7.78,3490000.0,0.86,ADCB,7.77,-0.49,7.794,7.803999999999999,2.2464183381088823e-06,"3,257.79",3.6726,295.130136 +2021-11-21,5.51,5.53,5.54,5.5,5200000.0,-0.54,DIB,5.54,0.0,5.529999999999999,5.456,1.0596153846153846e-06,"3,257.79",3.6726,295.130136 +2021-11-21,14.15,14.2,14.2,14.15,1410000.0,-0.35,ENBD,14.2,0.0,14.189999999999998,14.165000000000001,1.0035460992907802e-05,"3,257.79",3.6726,295.130136 +2021-11-21,19.44,19.7,19.78,19.44,15100000.0,-1.32,FAB,19.7,0.0,19.524,19.282000000000004,1.2874172185430465e-06,"3,257.79",3.6726,295.130136 +2021-11-22,7.82,7.85,7.88,7.78,6430000.0,-0.24,ADCB,7.84,0.86,7.822,7.806,1.2161741835147745e-06,"3,171.65",3.6726,290.245578 +2021-11-22,5.41,5.5,5.51,5.38,15110000.0,-1.81,DIB,5.51,-0.54,5.51,5.462,3.580410324288551e-07,"3,171.65",3.6726,290.245578 +2021-11-22,13.65,14.15,14.15,13.65,3180000.0,-3.53,ENBD,14.15,-0.35,14.080000000000002,14.11,4.292452830188679e-06,"3,171.65",3.6726,290.245578 +2021-11-22,19.1,19.5,19.5,19.1,14180000.0,-1.75,FAB,19.44,-1.32,19.512,19.298,1.3469675599435826e-06,"3,171.65",3.6726,290.245578 +2021-11-23,8.03,7.84,8.03,7.76,10530000.0,2.67,ADCB,7.82,-0.24,7.853999999999999,7.828999999999999,7.625830959164292e-07,"3,144.39",3.6727,298.700691 +2021-11-23,5.31,5.38,5.38,5.27,12590000.0,-1.85,DIB,5.41,-1.81,5.462000000000001,5.457,4.217633042096902e-07,"3,144.39",3.6727,298.700691 +2021-11-23,13.4,13.65,13.85,13.4,1610000.0,-1.83,ENBD,13.65,-3.53,13.919999999999998,14.035,8.322981366459627e-06,"3,144.39",3.6727,298.700691 +2021-11-23,19.0,19.1,19.2,18.92,14130000.0,-0.52,FAB,19.1,-1.75,19.387999999999998,19.298000000000002,1.3446567586694975e-06,"3,144.39",3.6727,298.700691 +2021-11-24,7.82,8.03,8.13,7.82,3130000.0,-2.6,ADCB,8.03,2.67,7.856,7.828,2.498402555910543e-06,"3,156.85",3.6727,297.672335 +2021-11-24,5.31,5.32,5.35,5.3,7970000.0,0.0,DIB,5.31,-1.85,5.4159999999999995,5.4510000000000005,6.662484316185696e-07,"3,156.85",3.6727,297.672335 +2021-11-24,13.3,13.45,13.45,13.25,2190000.0,-0.75,ENBD,13.4,-1.83,13.74,13.975,6.073059360730594e-06,"3,156.85",3.6727,297.672335 +2021-11-24,19.0,19.0,19.08,18.9,16270000.0,0.0,FAB,19.0,-0.52,19.247999999999998,19.308,1.1677934849416103e-06,"3,156.85",3.6727,297.672335 +2021-11-25,8.09,8.02,8.1,8.0,6550000.0,3.4,ADCB,7.82,-2.6,7.92,7.851000000000001,1.235114503816794e-06,"3,170.27",3.6727,297.194884 +2021-11-25,5.35,5.34,5.45,5.34,8080000.0,0.75,DIB,5.31,0.0,5.378,5.447,6.62128712871287e-07,"3,170.27",3.6727,297.194884 +2021-11-25,13.15,13.35,13.4,13.1,3430000.0,-1.13,ENBD,13.3,-0.75,13.530000000000001,13.865,3.833819241982508e-06,"3,170.27",3.6727,297.194884 +2021-11-25,19.16,19.0,19.22,19.0,15980000.0,0.84,FAB,19.0,0.0,19.139999999999997,19.312,1.1989987484355445e-06,"3,170.27",3.6727,297.194884 +2021-11-28,7.92,7.92,7.96,7.7,6030000.0,-2.12,ADCB,8.09,3.4,7.936,7.865,1.3134328358208954e-06,"3,006.47",3.6727,297.194884 +2021-11-28,5.14,5.02,5.16,5.02,18610000.0,-3.93,DIB,5.35,0.75,5.304,5.417,2.7619559376679203e-07,"3,006.47",3.6727,297.194884 +2021-11-28,12.9,12.95,13.05,12.8,508680.0,-1.9,ENBD,13.15,-1.13,13.280000000000001,13.735,2.5359754659117717e-05,"3,006.47",3.6727,297.194884 +2021-11-28,18.9,18.68,18.96,18.46,17990000.0,-1.36,FAB,19.16,0.84,19.032,19.278,1.0505836575875485e-06,"3,006.47",3.6727,297.194884 +2021-11-29,8.05,7.88,8.08,7.88,7630000.0,1.68,ADCB,7.92,-2.12,7.981999999999999,7.901999999999999,1.055045871559633e-06,"3,059.94",3.6727,268.915094 +2021-11-29,5.31,5.17,5.31,5.17,15530000.0,3.31,DIB,5.14,-3.93,5.284000000000001,5.397,3.4191886670959433e-07,"3,059.94",3.6727,268.915094 +2021-11-29,12.8,12.9,13.1,12.8,2960000.0,-0.78,ENBD,12.9,-1.9,13.11,13.595000000000002,4.324324324324325e-06,"3,059.94",3.6727,268.915094 +2021-11-29,19.0,19.0,19.14,18.78,18950000.0,0.53,FAB,18.9,-1.36,19.012,19.262,1.0026385224274407e-06,"3,059.94",3.6727,268.915094 +2021-11-30,8.08,8.05,8.2,8.05,26180000.0,0.35,ADCB,8.05,1.68,7.992,7.923,3.0863254392666155e-07,"3,072.91",3.6727,254.261021 +2021-11-30,5.16,5.34,5.34,5.16,75730000.0,-2.82,DIB,5.31,3.31,5.254,5.358,6.81368017958537e-08,"3,072.91",3.6727,254.261021 +2021-11-30,13.2,13.15,13.3,12.75,7990000.0,3.12,ENBD,12.8,-0.78,13.070000000000002,13.495,1.6520650813516894e-06,"3,072.91",3.6727,254.261021 +2021-11-30,19.18,19.0,19.42,18.96,35690000.0,0.95,FAB,19.0,0.53,19.048000000000002,19.218,5.374054356962734e-07,"3,072.91",3.6727,254.261021 +2021-12-05,8.45,8.16,8.49,8.08,7740000.0,4.59,ADCB,8.08,0.35,8.117999999999999,7.987,1.0917312661498706e-06,"3,089.55",3.6727,254.261021 +2021-12-05,5.15,5.2,5.21,5.15,10230000.0,-0.19,DIB,5.16,-2.82,5.2219999999999995,5.319,5.034213098729229e-07,"3,089.55",3.6727,254.261021 +2021-12-05,13.35,13.15,13.4,13.15,1510000.0,1.14,ENBD,13.2,3.12,13.080000000000002,13.41,8.841059602649006e-06,"3,089.55",3.6727,254.261021 +2021-12-05,19.5,19.88,19.88,19.42,18000000.0,1.67,FAB,19.18,0.95,19.148000000000003,19.198,1.0833333333333333e-06,"3,089.55",3.6727,254.261021 +2021-12-06,8.51,8.4,8.55,8.4,7860000.0,0.67,ADCB,8.45,4.59,8.202000000000002,8.061,1.0826972010178118e-06,"3,162.23",3.6727,266.96856299999996 +2021-12-06,5.25,5.18,5.29,5.18,14410000.0,1.94,DIB,5.15,-0.19,5.202,5.289999999999999,3.643303261623872e-07,"3,162.23",3.6727,266.96856299999996 +2021-12-06,13.6,13.35,13.75,13.25,3950000.0,1.87,ENBD,13.35,1.14,13.169999999999998,13.35,3.4430379746835444e-06,"3,162.23",3.6727,266.96856299999996 +2021-12-06,20.36,19.5,20.42,19.44,25000000.0,4.41,FAB,19.5,1.67,19.387999999999998,19.264000000000003,8.144e-07,"3,162.23",3.6727,266.96856299999996 +2021-12-07,8.29,8.5,8.5,8.29,8600000.0,-2.57,ADCB,8.51,0.67,8.276,8.106,9.63953488372093e-07,"3,192.84",3.6727,275.81976999999995 +2021-12-07,5.33,5.29,5.33,5.28,13500000.0,1.52,DIB,5.25,1.94,5.24,5.272,3.948148148148148e-07,"3,192.84",3.6727,275.81976999999995 +2021-12-07,13.45,13.7,13.8,13.45,1740000.0,-1.1,ENBD,13.6,1.87,13.280000000000001,13.280000000000001,7.729885057471264e-06,"3,192.84",3.6727,275.81976999999995 +2021-12-07,20.4,20.36,20.76,20.26,17000000.0,0.2,FAB,20.36,4.41,19.688,19.36,1.2e-06,"3,192.84",3.6727,275.81976999999995 +2021-12-08,8.27,8.29,8.38,8.23,4540000.0,-0.23,ADCB,8.29,-2.57,8.32,8.151,1.8215859030837003e-06,"3,196.92",3.6727,277.619393 +2021-12-08,5.28,5.33,5.4,5.26,10150000.0,-0.94,DIB,5.33,1.52,5.234,5.259,5.201970443349754e-07,"3,196.92",3.6727,277.619393 +2021-12-08,13.75,13.45,13.85,13.45,2830000.0,2.23,ENBD,13.45,-1.1,13.469999999999999,13.290000000000001,4.858657243816254e-06,"3,196.92",3.6727,277.619393 +2021-12-08,20.7,20.36,20.96,20.36,17860000.0,1.47,FAB,20.4,0.2,20.028,19.52,1.1590145576707726e-06,"3,196.92",3.6727,277.619393 +2021-12-09,8.31,8.26,8.31,8.24,2390000.0,0.46,ADCB,8.27,-0.23,8.366,8.179,3.476987447698745e-06,"3,226.26",3.6727,272.624521 +2021-12-09,5.4,5.3,5.43,5.28,13230000.0,2.27,DIB,5.28,-0.94,5.282,5.268,4.081632653061225e-07,"3,226.26",3.6727,272.624521 +2021-12-09,13.9,13.75,13.9,13.6,2000000.0,1.09,ENBD,13.75,2.23,13.61,13.34,6.95e-06,"3,226.26",3.6727,272.624521 +2021-12-09,20.22,20.72,21.0,20.2,25120000.0,-2.32,FAB,20.7,1.47,20.236,19.642,8.04936305732484e-07,"3,226.26",3.6727,272.624521 +2021-12-12,8.28,8.29,8.34,8.26,516610.0,-0.34,ADCB,8.31,0.46,8.331999999999999,8.225,1.602756431350535e-05,"3,231.47",3.6727,272.624521 +2021-12-12,5.43,5.4,5.47,5.4,4200000.0,0.56,DIB,5.4,2.27,5.338,5.28,1.2928571428571428e-06,"3,231.47",3.6727,272.624521 +2021-12-12,13.85,13.75,13.9,13.75,806060.0,-0.36,ENBD,13.9,1.09,13.709999999999999,13.395,1.7182343746123118e-05,"3,231.47",3.6727,272.624521 +2021-12-12,20.5,20.3,20.58,20.26,14920000.0,1.38,FAB,20.22,-2.32,20.436,19.791999999999998,1.373994638069705e-06,"3,231.47",3.6727,272.624521 +2021-12-13,8.21,8.29,8.36,8.21,5070000.0,-0.8,ADCB,8.28,-0.34,8.272,8.236999999999998,1.619329388560158e-06,"3,246.58",3.6727,272.808156 +2021-12-13,5.48,5.44,5.48,5.42,7520000.0,0.92,DIB,5.43,0.56,5.384,5.293,7.287234042553192e-07,"3,246.58",3.6727,272.808156 +2021-12-13,13.9,13.8,14.0,13.7,2360000.0,0.36,ENBD,13.85,-0.36,13.77,13.469999999999999,5.8898305084745765e-06,"3,246.58",3.6727,272.808156 +2021-12-13,20.02,20.46,20.68,20.0,15770000.0,-2.34,FAB,20.5,1.38,20.368,19.878,1.2694990488268865e-06,"3,246.58",3.6727,272.808156 +2021-12-14,8.16,8.26,8.26,8.15,5180000.0,-0.58,ADCB,8.21,-0.8,8.246,8.261,1.5752895752895753e-06,"3,276.18",3.6727,270.42090099999996 +2021-12-14,5.59,5.45,5.62,5.41,16250000.0,2.01,DIB,5.48,0.92,5.436000000000001,5.338,3.44e-07,"3,276.18",3.6727,270.42090099999996 +2021-12-14,14.15,13.85,14.15,13.7,2930000.0,1.8,ENBD,13.9,0.36,13.91,13.594999999999999,4.829351535836177e-06,"3,276.18",3.6727,270.42090099999996 +2021-12-14,19.7,20.0,20.1,19.6,18860000.0,-1.6,FAB,20.02,-2.34,20.228,19.958,1.0445387062566278e-06,"3,276.18",3.6727,270.42090099999996 +2021-12-15,8.15,8.16,8.2,8.03,5360000.0,-0.23,ADCB,8.16,-0.58,8.222,8.270999999999999,1.5205223880597016e-06,"3,254.86",3.6727,270.971806 +2021-12-15,5.53,5.59,5.6,5.46,4110000.0,-1.07,DIB,5.59,2.01,5.486,5.36,1.345498783454988e-06,"3,254.86",3.6727,270.971806 +2021-12-15,14.0,14.05,14.1,13.85,1370000.0,-1.06,ENBD,14.15,1.8,13.959999999999999,13.715,1.0218978102189781e-05,"3,254.86",3.6727,270.971806 +2021-12-15,19.64,19.7,19.7,19.3,19840000.0,-0.3,FAB,19.7,-1.6,20.016,20.022,9.899193548387097e-07,"3,254.86",3.6727,270.971806 +2021-12-16,8.15,8.17,8.23,8.12,8420000.0,0.0,ADCB,8.15,-0.23,8.190000000000001,8.278,9.679334916864608e-07,"3,273.19",3.6727,275.158684 +2021-12-16,5.57,5.54,5.6,5.53,9120000.0,0.72,DIB,5.53,-1.07,5.5200000000000005,5.401000000000001,6.107456140350877e-07,"3,273.19",3.6727,275.158684 +2021-12-16,14.15,14.05,14.15,13.95,5440000.0,1.07,ENBD,14.0,-1.06,14.01,13.809999999999999,2.6011029411764708e-06,"3,273.19",3.6727,275.158684 +2021-12-16,19.4,19.64,19.66,19.4,20500000.0,-1.22,FAB,19.64,-0.3,19.851999999999997,20.044,9.463414634146341e-07,"3,273.19",3.6727,275.158684 +2021-12-19,7.98,8.17,8.3,7.96,3010000.0,-1.98,ADCB,8.15,0.0,8.129999999999999,8.231,2.6511627906976744e-06,"3,156.72",3.6727,275.158684 +2021-12-19,5.39,5.54,5.54,5.33,10400000.0,-3.23,DIB,5.57,0.72,5.512,5.425,5.182692307692307e-07,"3,156.72",3.6727,275.158684 +2021-12-19,13.55,13.95,14.05,13.55,1250000.0,-4.24,ENBD,14.15,1.07,13.95,13.830000000000002,1.0840000000000001e-05,"3,156.72",3.6727,275.158684 +2021-12-19,18.8,19.5,19.7,18.8,11300000.0,-3.09,FAB,19.4,-1.22,19.512,19.974,1.663716814159292e-06,"3,156.72",3.6727,275.158684 +2021-12-20,7.88,7.98,7.98,7.78,4040000.0,-1.31,ADCB,7.98,-1.98,8.064,8.168000000000001,1.9504950495049506e-06,"3,156.91",3.6726,262.847982 +2021-12-20,5.4,5.37,5.44,5.3,7460000.0,0.19,DIB,5.39,-3.23,5.496,5.4399999999999995,7.238605898123325e-07,"3,156.91",3.6726,262.847982 +2021-12-20,13.9,13.6,13.9,13.45,2090000.0,2.58,ENBD,13.55,-4.24,13.95,13.86,6.650717703349283e-06,"3,156.91",3.6726,262.847982 +2021-12-20,19.0,18.84,19.02,18.62,16950000.0,1.06,FAB,18.8,-3.09,19.308,19.838,1.12094395280236e-06,"3,156.91",3.6726,262.847982 +2021-12-21,7.95,7.93,7.96,7.91,1900000.0,0.84,ADCB,7.88,-1.31,8.022,8.134,4.18421052631579e-06,"3,152.93",3.6726,271.625496 +2021-12-21,5.42,5.43,5.43,5.39,2220000.0,0.37,DIB,5.4,0.19,5.462,5.449,2.4414414414414413e-06,"3,152.93",3.6726,271.625496 +2021-12-21,13.45,13.9,13.9,13.4,1260000.0,-3.24,ENBD,13.9,2.58,13.809999999999999,13.86,1.0674603174603175e-05,"3,152.93",3.6726,271.625496 +2021-12-21,18.9,18.98,19.08,18.88,16610000.0,-0.53,FAB,19.0,1.06,19.148,19.688,1.1378687537627934e-06,"3,152.93",3.6726,271.625496 +2021-12-22,8.03,7.96,8.05,7.95,2090000.0,1.08,ADCB,7.95,0.84,7.998,8.11,3.842105263157895e-06,"3,126.29",3.6726,276.47332800000004 +2021-12-22,5.35,5.42,5.42,5.33,2370000.0,-1.29,DIB,5.42,0.37,5.426,5.4559999999999995,2.2573839662447254e-06,"3,126.29",3.6726,276.47332800000004 +2021-12-22,13.1,13.65,13.65,13.05,1920000.0,-2.6,ENBD,13.45,-3.24,13.63,13.795000000000002,6.822916666666666e-06,"3,126.29",3.6726,276.47332800000004 +2021-12-22,19.0,18.96,19.1,18.94,19550000.0,0.53,FAB,18.9,-0.53,19.02,19.518,9.718670076726342e-07,"3,126.29",3.6726,276.47332800000004 +2021-12-23,8.06,8.03,8.06,7.96,1940000.0,0.36,ADCB,8.03,1.08,7.9799999999999995,8.084999999999999,4.154639175257732e-06,"3,144.53",3.6726,281.468064 +2021-12-23,5.36,5.35,5.41,5.35,3370000.0,0.19,DIB,5.35,-1.29,5.384,5.452,1.5905044510385758e-06,"3,144.53",3.6726,281.468064 +2021-12-23,13.55,13.2,13.55,13.1,2950000.0,3.44,ENBD,13.1,-2.6,13.51,13.76,4.593220338983051e-06,"3,144.53",3.6726,281.468064 +2021-12-23,19.14,19.0,19.14,18.9,17400000.0,0.74,FAB,19.0,0.53,18.968,19.41,1.1e-06,"3,144.53",3.6726,281.468064 +2021-12-26,8.0,8.02,8.06,7.97,484130.0,-0.71,ADCB,8.06,0.36,7.984,8.056999999999999,1.6524487224505814e-05,"3,158.83",3.6726,281.468064 +2021-12-26,5.38,5.39,5.4,5.35,1560000.0,0.37,DIB,5.36,0.19,5.382,5.447,3.4487179487179485e-06,"3,158.83",3.6726,281.468064 +2021-12-26,13.55,13.55,13.7,13.55,128730.0,0.0,ENBD,13.55,3.44,13.510000000000002,13.73,0.00010525906936999922,"3,158.83",3.6726,281.468064 +2021-12-26,19.0,19.14,19.16,18.92,13830000.0,-0.73,FAB,19.14,0.74,19.008,19.259999999999998,1.373825018076645e-06,"3,158.83",3.6726,281.468064 +2021-12-27,7.95,7.99,7.99,7.93,465200.0,-0.71,ADCB,8.0,-0.71,7.997999999999999,8.031,1.7089423903697336e-05,"3,188.12",3.6726,287.270772 +2021-12-27,5.45,5.36,5.49,5.36,3150000.0,1.3,DIB,5.38,0.37,5.392,5.444000000000001,1.7301587301587301e-06,"3,188.12",3.6726,287.270772 +2021-12-27,13.65,13.7,13.7,13.5,486590.0,0.74,ENBD,13.55,0.0,13.459999999999999,13.705000000000002,2.8052364413572003e-05,"3,188.12",3.6726,287.270772 +2021-12-27,18.98,19.38,19.38,18.96,14100000.0,-0.11,FAB,19.0,-0.73,19.003999999999998,19.156,1.3460992907801418e-06,"3,188.12",3.6726,287.270772 +2021-12-28,7.89,7.95,7.95,7.85,1480000.0,-0.72,ADCB,7.95,-0.71,7.986,8.004000000000001,5.3310810810810805e-06,"3,199.06",3.6726,288.923442 +2021-12-28,5.47,5.47,5.48,5.44,2730000.0,0.37,DIB,5.45,1.3,5.402,5.432,2.0036630036630037e-06,"3,199.06",3.6726,288.923442 +2021-12-28,13.6,13.8,13.8,13.55,718260.0,-0.37,ENBD,13.65,0.74,13.49,13.65,1.8934647620638766e-05,"3,199.06",3.6726,288.923442 +2021-12-28,18.8,19.04,19.06,18.72,13500000.0,-0.95,FAB,18.98,-0.11,18.984,19.066,1.3925925925925925e-06,"3,199.06",3.6726,288.923442 +2021-12-29,7.98,7.96,7.98,7.93,818370.0,1.2,ADCB,7.89,-0.72,7.976000000000001,7.987,9.751090582499359e-06,"3,174.09",3.6726,290.90664599999997 +2021-12-29,5.43,5.43,5.46,5.42,2350000.0,-0.73,DIB,5.47,0.37,5.418,5.422,2.3106382978723405e-06,"3,174.09",3.6726,290.90664599999997 +2021-12-29,13.45,13.5,13.6,13.4,1800000.0,-1.1,ENBD,13.6,-0.37,13.559999999999999,13.594999999999999,7.472222222222222e-06,"3,174.09",3.6726,290.90664599999997 +2021-12-29,18.9,18.94,18.94,18.68,16180000.0,0.53,FAB,18.8,-0.95,18.964,18.991999999999997,1.1681087762669962e-06,"3,174.09",3.6726,290.90664599999997 +2021-12-30,8.11,7.92,8.11,7.92,1390000.0,1.55,ADCB,7.98,1.2,7.986,7.983,5.834532374100719e-06,"3,195.91",3.6726,292.081878 +2021-12-30,5.38,5.43,5.45,5.36,4930000.0,-0.92,DIB,5.43,-0.73,5.422,5.4030000000000005,1.0912778904665314e-06,"3,195.91",3.6726,292.081878 +2021-12-30,13.55,13.5,13.55,13.25,1410000.0,0.74,ENBD,13.45,-1.1,13.560000000000002,13.535,9.609929078014184e-06,"3,195.91",3.6726,292.081878 +2021-12-30,18.84,18.8,18.84,18.56,14560000.0,-0.32,FAB,18.9,0.53,18.904,18.936,1.2939560439560439e-06,"3,195.91",3.6726,292.081878 +2022-01-03,8.06,7.98,8.06,7.96,5510000.0,-0.59,ADCB,8.11,1.55,7.997999999999999,7.991,1.4627949183303085e-06,"3,190.97",3.6726,288.556182 +2022-01-03,5.42,5.41,5.42,5.36,4520000.0,0.74,DIB,5.38,-0.92,5.43,5.406,1.1991150442477877e-06,"3,190.97",3.6726,288.556182 +2022-01-03,13.6,13.6,13.7,13.4,7570000.0,0.37,ENBD,13.55,0.74,13.569999999999999,13.540000000000001,1.796565389696169e-06,"3,190.97",3.6726,288.556182 +2022-01-03,18.88,18.98,18.98,18.54,14380000.0,0.21,FAB,18.84,-0.32,18.880000000000003,18.944,1.3129346314325451e-06,"3,190.97",3.6726,288.556182 +2022-01-04,8.06,7.99,8.11,7.99,3460000.0,0.0,ADCB,8.06,-0.59,8.02,8.009,2.3294797687861272e-06,"3,216.24",3.6726,292.15533 +2022-01-04,5.47,5.42,5.47,5.42,6330000.0,0.92,DIB,5.42,0.74,5.433999999999999,5.412999999999999,8.641390205371248e-07,"3,216.24",3.6726,292.15533 +2022-01-04,13.75,13.6,13.75,13.55,1650000.0,1.1,ENBD,13.6,0.37,13.59,13.525,8.333333333333334e-06,"3,216.24",3.6726,292.15533 +2022-01-04,18.8,18.84,18.86,18.68,15320000.0,-0.42,FAB,18.88,0.21,18.844,18.924,1.2271540469973892e-06,"3,216.24",3.6726,292.15533 +2022-01-05,8.22,8.08,8.22,8.08,2540000.0,2.0,ADCB,8.06,0.0,8.086000000000002,8.036,3.236220472440945e-06,"3,225.29",3.6726,294.505794 +2022-01-05,5.49,5.44,5.49,5.43,3030000.0,0.37,DIB,5.47,0.92,5.438,5.42,1.811881188118812e-06,"3,225.29",3.6726,294.505794 +2022-01-05,13.75,13.65,13.75,13.55,1480000.0,0.0,ENBD,13.75,1.1,13.62,13.555000000000001,9.290540540540541e-06,"3,225.29",3.6726,294.505794 +2022-01-05,18.68,18.8,18.8,18.6,15400000.0,-0.64,FAB,18.8,-0.42,18.82,18.901999999999997,1.212987012987013e-06,"3,225.29",3.6726,294.505794 +2022-01-06,8.17,8.23,8.26,8.09,2960000.0,-0.58,ADCB,8.22,2.0,8.123999999999999,8.05,2.760135135135135e-06,"3,195.69",3.6726,298.545654 +2022-01-06,5.45,5.44,5.45,5.4,6140000.0,-0.73,DIB,5.49,0.37,5.442,5.430000000000001,8.876221498371335e-07,"3,195.69",3.6726,298.545654 +2022-01-06,13.5,13.45,13.65,13.45,3030000.0,-1.82,ENBD,13.75,0.0,13.629999999999999,13.595000000000002,4.455445544554456e-06,"3,195.69",3.6726,298.545654 +2022-01-06,18.74,18.7,18.74,18.48,12290000.0,0.32,FAB,18.68,-0.64,18.788,18.875999999999998,1.5248169243287225e-06,"3,195.69",3.6726,298.545654 +2022-01-07,8.17,8.17,8.19,8.11,1640000.0,0.0,ADCB,8.17,-0.58,8.136,8.061000000000002,4.98170731707317e-06,"3,219.57",3.6726,297.700956 +2022-01-07,5.49,5.46,5.49,5.42,3200000.0,0.73,DIB,5.45,-0.73,5.464,5.443,1.715625e-06,"3,219.57",3.6726,297.700956 +2022-01-07,13.4,13.55,13.55,13.3,1150000.0,-0.74,ENBD,13.5,-1.82,13.6,13.579999999999998,1.1652173913043478e-05,"3,219.57",3.6726,297.700956 +2022-01-07,18.54,18.76,18.78,18.52,13000000.0,-1.07,FAB,18.74,0.32,18.728,18.816,1.426153846153846e-06,"3,219.57",3.6726,297.700956 +2022-01-10,8.17,8.16,8.24,8.15,2420000.0,0.0,ADCB,8.17,0.0,8.158000000000001,8.078,3.3760330578512396e-06,"3,229.57",3.6726,294.90978 +2022-01-10,5.51,5.47,5.52,5.46,5630000.0,0.36,DIB,5.49,0.73,5.481999999999999,5.456,9.786856127886323e-07,"3,229.57",3.6726,294.90978 +2022-01-10,13.35,13.5,13.5,13.25,1370000.0,-0.37,ENBD,13.4,-0.74,13.55,13.559999999999999,9.744525547445256e-06,"3,229.57",3.6726,294.90978 +2022-01-10,18.74,18.52,18.74,18.42,18290000.0,1.08,FAB,18.54,-1.07,18.699999999999996,18.79,1.0246036085292508e-06,"3,229.57",3.6726,294.90978 +2022-01-11,8.27,8.2,8.27,8.09,2370000.0,1.16,ADCB,8.17,0.0,8.2,8.110000000000001,3.489451476793249e-06,"3,207.81",3.6726,305.119608 +2022-01-11,5.5,5.5,5.51,5.47,5520000.0,-0.18,DIB,5.51,0.36,5.4879999999999995,5.461,9.963768115942029e-07,"3,207.81",3.6726,305.119608 +2022-01-11,13.25,13.45,13.5,13.1,3000000.0,-0.75,ENBD,13.35,-0.37,13.45,13.520000000000001,4.416666666666667e-06,"3,207.81",3.6726,305.119608 +2022-01-11,18.96,18.7,18.96,18.5,21090000.0,1.17,FAB,18.74,1.08,18.732,18.788,8.990042674253201e-07,"3,207.81",3.6726,305.119608 +2022-01-12,8.33,8.22,8.35,8.22,4670000.0,0.69,ADCB,8.27,1.16,8.222,8.154,1.7837259100642398e-06,"3,208.14",3.6726,308.42494800000003 +2022-01-12,5.5,5.5,5.52,5.47,4420000.0,0.0,DIB,5.5,-0.18,5.49,5.464,1.244343891402715e-06,"3,208.14",3.6726,308.42494800000003 +2022-01-12,13.15,13.3,13.4,13.0,4000000.0,-0.75,ENBD,13.25,-0.75,13.330000000000002,13.475,3.2875000000000003e-06,"3,208.14",3.6726,308.42494800000003 +2022-01-12,19.0,18.9,19.0,18.7,19220000.0,0.21,FAB,18.96,1.17,18.796,18.808,9.885535900104057e-07,"3,208.14",3.6726,308.42494800000003 +2022-01-13,8.45,8.32,8.48,8.29,3430000.0,1.48,ADCB,8.33,0.69,8.278,8.200999999999999,2.4635568513119532e-06,"3,214.60",3.6726,307.653702 +2022-01-13,5.49,5.48,5.5,5.45,5820000.0,-0.18,DIB,5.5,0.0,5.497999999999999,5.470000000000001,9.43298969072165e-07,"3,214.60",3.6726,307.653702 +2022-01-13,13.3,13.15,13.3,13.0,2760000.0,1.14,ENBD,13.15,-0.75,13.290000000000001,13.460000000000003,4.818840579710145e-06,"3,214.60",3.6726,307.653702 +2022-01-13,19.34,19.0,19.34,18.78,17110000.0,1.79,FAB,19.0,0.21,18.916000000000004,18.851999999999997,1.130333138515488e-06,"3,214.60",3.6726,307.653702 +2022-01-14,8.46,8.46,8.48,8.42,1620000.0,0.11,ADCB,8.45,1.48,8.336,8.236,5.2222222222222226e-06,"3,201.77",3.6726,313.45641 +2022-01-14,5.5,5.49,5.5,5.47,1870000.0,0.18,DIB,5.49,-0.18,5.5,5.482000000000001,2.9411764705882355e-06,"3,201.77",3.6726,313.45641 +2022-01-14,13.15,13.1,13.2,13.0,641120.0,-1.13,ENBD,13.3,1.14,13.24,13.419999999999998,2.051098078362865e-05,"3,201.77",3.6726,313.45641 +2022-01-14,19.34,19.28,19.68,19.1,16060000.0,0.0,FAB,19.34,1.79,19.076,18.901999999999997,1.2042341220423412e-06,"3,201.77",3.6726,313.45641 +2022-01-17,8.36,8.46,8.47,8.3,1670000.0,-1.12,ADCB,8.46,0.11,8.373999999999999,8.266,5.005988023952096e-06,"3,179.35",3.6726,314.998902 +2022-01-17,5.44,5.48,5.55,5.36,9970000.0,-1.09,DIB,5.5,0.18,5.486000000000001,5.484,5.456369107321966e-07,"3,179.35",3.6726,314.998902 +2022-01-17,12.85,13.2,13.3,12.85,2360000.0,-2.28,ENBD,13.15,-1.13,13.14,13.344999999999999,5.444915254237288e-06,"3,179.35",3.6726,314.998902 +2022-01-17,19.5,19.22,19.58,19.18,17490000.0,0.83,FAB,19.34,0.0,19.228,18.964,1.1149228130360207e-06,"3,179.35",3.6726,314.998902 +2022-01-18,8.36,8.36,8.38,8.32,2220000.0,0.0,ADCB,8.36,-1.12,8.392,8.296,3.7657657657657655e-06,"3,177.88",3.6726,318.708228 +2022-01-18,5.45,5.44,5.47,5.41,3780000.0,0.18,DIB,5.44,-1.09,5.476,5.482000000000001,1.4417989417989418e-06,"3,177.88",3.6726,318.708228 +2022-01-18,12.95,13.0,13.1,12.85,1930000.0,0.78,ENBD,12.85,-2.28,13.080000000000002,13.265,6.709844559585492e-06,"3,177.88",3.6726,318.708228 +2022-01-18,19.9,19.5,19.9,19.48,19210000.0,2.05,FAB,19.5,0.83,19.416,19.073999999999998,1.0359187922956792e-06,"3,177.88",3.6726,318.708228 +2022-01-19,8.3,8.36,8.36,8.21,3600000.0,-0.8,ADCB,8.36,0.0,8.386,8.303999999999998,2.3055555555555556e-06,"3,168.63",3.6726,321.683034 +2022-01-19,5.45,5.42,5.47,5.4,5240000.0,0.0,DIB,5.45,0.18,5.466,5.478,1.0400763358778626e-06,"3,168.63",3.6726,321.683034 +2022-01-19,12.8,12.95,13.0,12.8,3340000.0,-1.16,ENBD,12.95,0.78,13.01,13.169999999999998,3.832335329341317e-06,"3,168.63",3.6726,321.683034 +2022-01-19,20.68,19.88,20.68,19.86,20660000.0,3.92,FAB,19.9,2.05,19.752,19.274,1.000968054211036e-06,"3,168.63",3.6726,321.683034 +2022-01-20,8.48,8.3,8.48,8.28,3370000.0,2.18,ADCB,8.3,-0.8,8.392,8.334999999999999,2.5163204747774482e-06,"3,169.05",3.6726,321.756486 +2022-01-20,5.5,5.47,5.5,5.46,4820000.0,0.92,DIB,5.45,0.0,5.468,5.483,1.141078838174274e-06,"3,169.05",3.6726,321.756486 +2022-01-20,12.7,12.8,12.85,12.65,2720000.0,-0.78,ENBD,12.8,-1.16,12.89,13.09,4.669117647058823e-06,"3,169.05",3.6726,321.756486 +2022-01-20,20.56,20.66,20.82,20.48,15410000.0,-0.58,FAB,20.68,3.92,19.996,19.456,1.3341985723556132e-06,"3,169.05",3.6726,321.756486 +2022-01-21,8.44,8.38,8.44,8.36,1870000.0,-0.45,ADCB,8.48,2.18,8.388,8.362,4.513368983957219e-06,"3,209.82",3.6726,319.810008 +2022-01-21,5.52,5.48,5.52,5.44,4660000.0,0.36,DIB,5.5,0.92,5.4719999999999995,5.486000000000001,1.184549356223176e-06,"3,209.82",3.6726,319.810008 +2022-01-21,13.5,12.7,13.6,12.7,5200000.0,6.3,ENBD,12.7,-0.78,12.959999999999999,13.1,2.596153846153846e-06,"3,209.82",3.6726,319.810008 +2022-01-21,20.3,20.56,20.56,20.12,15030000.0,-1.26,FAB,20.56,-0.58,20.188,19.631999999999998,1.3506320691949436e-06,"3,209.82",3.6726,319.810008 +2022-01-24,8.35,8.44,8.44,8.34,3310000.0,-1.13,ADCB,8.44,-0.45,8.386,8.38,2.522658610271903e-06,"3,146.67",3.6726,313.750218 +2022-01-24,5.48,5.5,5.5,5.43,6780000.0,-0.72,DIB,5.52,0.36,5.4799999999999995,5.483,8.082595870206491e-07,"3,146.67",3.6726,313.750218 +2022-01-24,13.25,13.2,13.45,13.2,2440000.0,-1.85,ENBD,13.5,6.3,13.040000000000001,13.09,5.430327868852459e-06,"3,146.67",3.6726,313.750218 +2022-01-24,20.46,20.3,20.46,20.02,14090000.0,0.79,FAB,20.3,-1.26,20.380000000000003,19.804,1.4520936834634493e-06,"3,146.67",3.6726,313.750218 +2022-01-25,8.46,8.35,8.46,8.21,5750000.0,1.37,ADCB,8.35,-1.13,8.406,8.399,1.471304347826087e-06,"3,157.23",3.6726,320.177268 +2022-01-25,5.45,5.49,5.51,5.43,10920000.0,-0.55,DIB,5.48,-0.72,5.4799999999999995,5.478,4.990842490842491e-07,"3,157.23",3.6726,320.177268 +2022-01-25,13.5,13.45,13.5,13.35,1960000.0,1.89,ENBD,13.25,-1.85,13.15,13.115,6.887755102040816e-06,"3,157.23",3.6726,320.177268 +2022-01-25,20.5,20.16,20.5,20.14,16290000.0,0.2,FAB,20.46,0.79,20.5,19.958,1.2584407612031922e-06,"3,157.23",3.6726,320.177268 +2022-01-26,8.53,8.45,8.53,8.4,6800000.0,0.79,ADCB,8.46,1.37,8.452000000000002,8.419,1.2544117647058822e-06,"3,172.82",3.6726,325.906524 +2022-01-26,5.48,5.49,5.53,5.45,11240000.0,0.55,DIB,5.45,-0.55,5.486,5.476,4.875444839857652e-07,"3,172.82",3.6726,325.906524 +2022-01-26,13.5,13.65,13.65,13.35,2520000.0,0.0,ENBD,13.5,1.89,13.290000000000001,13.15,5.357142857142857e-06,"3,172.82",3.6726,325.906524 +2022-01-26,20.6,20.48,20.6,20.38,15290000.0,0.49,FAB,20.5,0.2,20.484,20.118,1.3472858077174624e-06,"3,172.82",3.6726,325.906524 +2022-01-27,8.37,8.44,8.49,8.35,7630000.0,-1.78,ADCB,8.53,0.79,8.43,8.411000000000001,1.0969855832241153e-06,"3,188.30",3.6726,323.813142 +2022-01-27,5.49,5.48,5.49,5.44,8170000.0,0.18,DIB,5.48,0.55,5.484,5.476,6.719706242350062e-07,"3,188.30",3.6726,323.813142 +2022-01-27,13.7,13.4,13.9,13.35,6070000.0,1.48,ENBD,13.5,0.0,13.49,13.190000000000001,2.257001647446458e-06,"3,188.30",3.6726,323.813142 +2022-01-27,20.6,20.08,20.6,19.7,16760000.0,0.0,FAB,20.6,0.49,20.492,20.244,1.2291169451073987e-06,"3,188.30",3.6726,323.813142 +2022-01-28,8.52,8.39,8.52,8.38,2830000.0,1.7,ADCB,8.37,-1.78,8.446000000000002,8.417,3.010600706713781e-06,"3,220.37",3.6726,325.098552 +2022-01-28,5.51,5.47,5.52,5.46,12320000.0,0.36,DIB,5.49,0.18,5.482000000000001,5.477,4.4724025974025975e-07,"3,220.37",3.6726,325.098552 +2022-01-28,13.85,13.7,13.9,13.7,2590000.0,1.09,ENBD,13.7,1.48,13.559999999999999,13.26,5.347490347490347e-06,"3,220.37",3.6726,325.098552 +2022-01-28,20.56,20.4,20.66,20.2,14870000.0,-0.19,FAB,20.6,0.0,20.544,20.366000000000003,1.382649630127774e-06,"3,220.37",3.6726,325.098552 +2022-01-31,5.5,5.48,5.51,5.48,9850000.0,-0.18,DIB,5.51,0.36,5.486,5.483,5.583756345177665e-07,"3,203.08",3.6726,327.816276 +2022-01-31,13.35,13.4,13.5,13.2,9740000.0,-3.61,ENBD,13.85,1.09,13.580000000000002,13.309999999999999,1.3706365503080082e-06,"3,203.08",3.6726,327.816276 +2022-01-31,20.0,20.4,20.56,19.86,18240000.0,-2.72,FAB,20.56,-0.19,20.451999999999998,20.416000000000004,1.0964912280701754e-06,"3,203.08",3.6726,327.816276 +2022-02-01,8.43,8.53,8.53,8.35,8200000.0,-1.0,ADCB,8.52,1.7,8.462,8.424,1.0280487804878049e-06,"3,170.59",3.6726,322.344102 +2022-02-01,5.5,5.46,5.51,5.45,3330000.0,0.0,DIB,5.5,-0.18,5.4959999999999996,5.4879999999999995,1.6516516516516517e-06,"3,170.59",3.6726,322.344102 +2022-02-01,13.15,13.4,13.4,13.05,3370000.0,-1.5,ENBD,13.35,-3.61,13.51,13.329999999999998,3.902077151335312e-06,"3,170.59",3.6726,322.344102 +2022-02-01,19.96,20.0,20.28,19.6,14930000.0,-0.2,FAB,20.0,-2.72,20.344,20.422,1.3369055592766242e-06,"3,170.59",3.6726,322.344102 +2022-02-02,8.49,8.46,8.52,8.45,2410000.0,0.68,ADCB,8.43,-1.0,8.468,8.437000000000001,3.5228215767634857e-06,"3,174.33",3.6726,323.62951200000003 +2022-02-02,5.52,5.48,5.52,5.48,2460000.0,0.36,DIB,5.5,0.0,5.5040000000000004,5.495,2.24390243902439e-06,"3,174.33",3.6726,323.62951200000003 +2022-02-02,13.15,13.4,13.4,13.1,1540000.0,0.0,ENBD,13.15,-1.5,13.440000000000001,13.365,8.53896103896104e-06,"3,174.33",3.6726,323.62951200000003 +2022-02-02,19.94,19.96,20.14,19.88,13750000.0,-0.1,FAB,19.96,-0.2,20.212,20.348,1.4501818181818182e-06,"3,174.33",3.6726,323.62951200000003 +2022-02-03,8.59,8.39,8.59,8.39,5570000.0,1.23,ADCB,8.49,0.68,8.48,8.466,1.5421903052064631e-06,"3,152.80",3.6726,329.395494 +2022-02-03,5.5,5.5,5.5,5.44,6380000.0,-0.36,DIB,5.52,0.36,5.506,5.495,8.620689655172414e-07,"3,152.80",3.6726,329.395494 +2022-02-03,13.15,13.15,13.2,13.1,973160.0,0.0,ENBD,13.15,0.0,13.329999999999998,13.41,1.3512680340334581e-05,"3,152.80",3.6726,329.395494 +2022-02-03,19.96,20.0,20.0,19.88,13970000.0,0.1,FAB,19.94,-0.1,20.084,20.288,1.428775948460988e-06,"3,152.80",3.6726,329.395494 +2022-02-04,8.6,8.59,8.6,8.54,2100000.0,0.11,ADCB,8.59,1.23,8.526,8.478,4.095238095238095e-06,"3,170.67",3.6726,336.59379 +2022-02-04,5.49,5.44,5.49,5.44,886390.0,-0.18,DIB,5.5,-0.36,5.502000000000001,5.492,6.193661932106635e-06,"3,170.67",3.6726,336.59379 +2022-02-04,13.25,13.2,13.25,13.15,633550.0,0.76,ENBD,13.15,0.0,13.209999999999999,13.385,2.0913897877042066e-05,"3,170.67",3.6726,336.59379 +2022-02-04,19.94,19.96,19.98,19.78,14700000.0,-0.1,FAB,19.96,0.1,19.96,20.252000000000002,1.3564625850340136e-06,"3,170.67",3.6726,336.59379 +2022-02-07,8.66,8.51,8.67,8.51,3590000.0,0.66,ADCB,8.6,0.11,8.554,8.5,2.4122562674094706e-06,"3,188.82",3.6726,335.05129800000003 +2022-02-07,5.52,5.49,5.52,5.48,4630000.0,0.55,DIB,5.49,-0.18,5.505999999999999,5.496,1.1922246220302375e-06,"3,188.82",3.6726,335.05129800000003 +2022-02-07,13.5,13.2,13.5,13.2,2390000.0,1.89,ENBD,13.25,0.76,13.24,13.41,5.648535564853557e-06,"3,188.82",3.6726,335.05129800000003 +2022-02-07,19.68,19.8,19.88,19.66,15440000.0,-1.3,FAB,19.94,-0.1,19.896000000000004,20.174,1.2746113989637305e-06,"3,188.82",3.6726,335.05129800000003 +2022-02-08,8.78,8.62,8.78,8.62,5180000.0,1.43,ADCB,8.66,0.66,8.624,8.543000000000001,1.6949806949806949e-06,"3,213.46",3.6726,328.256988 +2022-02-08,5.58,5.5,5.61,5.49,10080000.0,1.09,DIB,5.52,0.55,5.522,5.5089999999999995,5.535714285714285e-07,"3,213.46",3.6726,328.256988 +2022-02-08,13.7,13.5,13.7,13.5,1550000.0,1.48,ENBD,13.5,1.89,13.35,13.429999999999998,8.838709677419355e-06,"3,213.46",3.6726,328.256988 +2022-02-08,19.8,19.7,19.82,19.6,12910000.0,0.61,FAB,19.68,-1.3,19.864,20.104000000000003,1.5336948102246321e-06,"3,213.46",3.6726,328.256988 +2022-02-09,8.92,8.78,8.92,8.78,5900000.0,1.52,ADCB,8.78,1.43,8.709999999999999,8.589,1.511864406779661e-06,"3,245.56",3.6726,331.19506800000005 +2022-02-09,5.69,5.58,5.69,5.58,14300000.0,1.97,DIB,5.58,1.09,5.555999999999999,5.53,3.9790209790209794e-07,"3,245.56",3.6726,331.19506800000005 +2022-02-09,13.5,13.6,13.6,13.5,2300000.0,-1.46,ENBD,13.7,1.48,13.419999999999998,13.429999999999998,5.869565217391305e-06,"3,245.56",3.6726,331.19506800000005 +2022-02-09,20.1,19.76,20.22,19.68,15300000.0,1.52,FAB,19.8,0.61,19.896,20.054000000000002,1.3137254901960785e-06,"3,245.56",3.6726,331.19506800000005 +2022-02-10,9.03,8.89,9.06,8.89,6600000.0,1.28,ADCB,8.92,1.52,8.797999999999998,8.639,1.3681818181818182e-06,"3,250.33",3.6726,330.644178 +2022-02-10,5.69,5.69,5.74,5.66,8720000.0,0.0,DIB,5.69,1.97,5.594,5.55,6.525229357798165e-07,"3,250.33",3.6726,330.644178 +2022-02-10,13.7,13.5,13.75,13.5,2000000.0,1.48,ENBD,13.5,-1.46,13.529999999999998,13.430000000000001,6.85e-06,"3,250.33",3.6726,330.644178 +2022-02-10,20.26,20.1,20.26,20.1,16610000.0,0.8,FAB,20.1,1.52,19.956,20.02,1.2197471402769417e-06,"3,250.33",3.6726,330.644178 +2022-02-11,9.06,8.99,9.11,8.97,2410000.0,0.32,ADCB,9.03,1.28,8.89,8.708000000000002,3.7593360995850625e-06,"3,257.49",3.6726,340.15621200000004 +2022-02-11,5.68,5.7,5.7,5.62,4840000.0,-0.18,DIB,5.69,0.0,5.632,5.567,1.1735537190082643e-06,"3,257.49",3.6726,340.15621200000004 +2022-02-11,13.75,13.65,13.75,13.65,2270000.0,0.36,ENBD,13.7,1.48,13.629999999999999,13.419999999999998,6.05726872246696e-06,"3,257.49",3.6726,340.15621200000004 +2022-02-11,20.7,20.28,20.7,20.14,14630000.0,2.17,FAB,20.26,0.8,20.108,20.034,1.414900888585099e-06,"3,257.49",3.6726,340.15621200000004 +2022-02-14,9.1,9.06,9.1,8.95,3900000.0,0.42,ADCB,9.06,0.32,8.978,8.766,2.333333333333333e-06,"3,247.81",3.6726,346.730166 +2022-02-14,5.68,5.61,5.69,5.58,6100000.0,0.0,DIB,5.68,-0.18,5.664,5.585,9.311475409836065e-07,"3,247.81",3.6726,346.730166 +2022-02-14,13.9,13.5,13.9,13.5,2180000.0,1.09,ENBD,13.75,0.36,13.709999999999999,13.475,6.376146788990826e-06,"3,247.81",3.6726,346.730166 +2022-02-14,20.74,20.42,20.9,20.32,13920000.0,0.19,FAB,20.7,2.17,20.32,20.108,1.489942528735632e-06,"3,247.81",3.6726,346.730166 +2022-02-15,9.31,9.05,9.32,9.03,4660000.0,2.4,ADCB,9.1,0.42,9.084,8.854000000000001,1.997854077253219e-06,"3,278.86",3.6726,334.57385999999997 +2022-02-15,5.79,5.65,5.81,5.63,11020000.0,1.94,DIB,5.68,0.0,5.706,5.614,5.254083484573502e-07,"3,278.86",3.6726,334.57385999999997 +2022-02-15,13.85,13.8,13.95,13.8,2010000.0,-0.36,ENBD,13.9,1.09,13.74,13.544999999999998,6.890547263681592e-06,"3,278.86",3.6726,334.57385999999997 +2022-02-15,20.9,20.74,21.0,20.58,17620000.0,0.77,FAB,20.74,0.19,20.54,20.202,1.1861520998864926e-06,"3,278.86",3.6726,334.57385999999997 +2022-02-16,9.75,9.32,9.75,9.32,5760000.0,4.69,ADCB,9.31,2.4,9.25,8.98,1.6927083333333333e-06,"3,325.68",3.6726,339.678774 +2022-02-16,5.9,5.81,5.91,5.79,13920000.0,1.9,DIB,5.79,1.94,5.748,5.651999999999999,4.238505747126437e-07,"3,325.68",3.6726,339.678774 +2022-02-16,14.0,13.9,14.0,13.8,3830000.0,1.08,ENBD,13.85,-0.36,13.84,13.629999999999999,3.6553524804177547e-06,"3,325.68",3.6726,339.678774 +2022-02-16,21.1,20.94,21.16,20.72,15660000.0,0.96,FAB,20.9,0.77,20.740000000000002,20.318,1.347381864623244e-06,"3,325.68",3.6726,339.678774 +2022-02-17,9.69,9.75,9.75,9.5,5180000.0,-0.58,ADCB,9.75,4.69,9.382000000000001,9.09,1.8706563706563706e-06,"3,330.05",3.6726,333.508806 +2022-02-17,5.89,5.92,5.92,5.88,7550000.0,-0.17,DIB,5.9,1.9,5.787999999999999,5.691,7.801324503311258e-07,"3,330.05",3.6726,333.508806 +2022-02-17,14.0,13.95,14.05,13.8,4020000.0,0.0,ENBD,14.0,1.08,13.9,13.715,3.482587064676617e-06,"3,330.05",3.6726,333.508806 +2022-02-17,20.92,21.1,21.16,20.92,13920000.0,-0.85,FAB,21.1,0.96,20.872,20.414,1.5028735632183909e-06,"3,330.05",3.6726,333.508806 +2022-02-18,9.5,9.68,9.68,9.48,3350000.0,-1.96,ADCB,9.69,-0.58,9.47,9.18,2.835820895522388e-06,"3,327.07",3.6726,335.638914 +2022-02-18,5.91,5.85,5.91,5.85,4560000.0,0.34,DIB,5.89,-0.17,5.8340000000000005,5.7330000000000005,1.2960526315789474e-06,"3,327.07",3.6726,335.638914 +2022-02-18,13.8,13.8,13.9,13.7,945370.0,-1.43,ENBD,14.0,0.0,13.91,13.77,1.45974591958704e-05,"3,327.07",3.6726,335.638914 +2022-02-18,20.7,20.96,20.96,20.66,11700000.0,-1.05,FAB,20.92,-0.85,20.872,20.490000000000002,1.769230769230769e-06,"3,327.07",3.6726,335.638914 +2022-02-21,9.04,9.48,9.48,9.03,12280000.0,-4.9,ADCB,9.5,-1.96,9.458,9.218,7.361563517915309e-07,"3,311.38",3.6726,341.51507399999997 +2022-02-21,5.9,5.9,5.94,5.9,7190000.0,-0.17,DIB,5.91,0.34,5.878,5.771,8.205841446453407e-07,"3,311.38",3.6726,341.51507399999997 +2022-02-21,13.85,13.75,13.95,13.65,3100000.0,0.36,ENBD,13.8,-1.43,13.9,13.805000000000001,4.467741935483871e-06,"3,311.38",3.6726,341.51507399999997 +2022-02-21,20.2,20.66,20.66,20.14,13130000.0,-2.42,FAB,20.7,-1.05,20.764,20.542,1.5384615384615385e-06,"3,311.38",3.6726,341.51507399999997 +2022-02-22,9.17,8.9,9.17,8.89,10900000.0,1.47,ADCB,9.04,-4.9,9.430000000000001,9.257,8.412844036697248e-07,"3,309.28",3.6726,344.67350999999996 +2022-02-22,5.93,5.86,5.93,5.82,4870000.0,0.51,DIB,5.9,-0.17,5.906000000000001,5.806,1.217659137577002e-06,"3,309.28",3.6726,344.67350999999996 +2022-02-22,13.8,13.8,13.9,13.7,1480000.0,-0.36,ENBD,13.85,0.36,13.89,13.815000000000001,9.324324324324325e-06,"3,309.28",3.6726,344.67350999999996 +2022-02-22,20.3,20.1,20.32,19.92,16480000.0,0.5,FAB,20.2,-2.42,20.644,20.592,1.2317961165048544e-06,"3,309.28",3.6726,344.67350999999996 +2022-02-23,9.12,9.12,9.14,9.04,3240000.0,-0.62,ADCB,9.17,1.47,9.304,9.277,2.8148148148148147e-06,"3,335.79",3.6726,345.40803 +2022-02-23,6.0,5.92,6.0,5.89,11470000.0,1.18,DIB,5.93,0.51,5.926,5.837,5.231037489102005e-07,"3,335.79",3.6726,345.40803 +2022-02-23,14.0,13.85,14.0,13.85,1090000.0,1.45,ENBD,13.8,-0.36,13.89,13.865,1.2844036697247706e-05,"3,335.79",3.6726,345.40803 +2022-02-23,20.14,20.28,20.28,20.08,14840000.0,-0.79,FAB,20.3,0.5,20.452,20.596,1.3571428571428572e-06,"3,335.79",3.6726,345.40803 +2022-02-24,9.29,8.92,9.29,8.92,4270000.0,1.88,ADCB,9.12,-0.62,9.224,9.302999999999999,2.175644028103044e-06,"3,274.38",3.6726,350.43949200000003 +2022-02-24,5.87,5.88,5.92,5.83,8080000.0,-2.17,DIB,6.0,1.18,5.922000000000001,5.8549999999999995,7.264851485148515e-07,"3,274.38",3.6726,350.43949200000003 +2022-02-24,13.95,13.7,13.95,13.6,3580000.0,-0.36,ENBD,14.0,1.45,13.88,13.89,3.896648044692737e-06,"3,274.38",3.6726,350.43949200000003 +2022-02-24,20.22,20.0,20.22,19.86,12690000.0,0.4,FAB,20.14,-0.79,20.312,20.592000000000002,1.5933806146572104e-06,"3,274.38",3.6726,350.43949200000003 +2022-02-25,9.79,9.26,9.79,9.24,5060000.0,5.42,ADCB,9.29,1.88,9.282,9.376000000000001,1.934782608695652e-06,"3,312.31",3.6726,345.665112 +2022-02-25,6.03,5.89,6.07,5.89,14190000.0,2.73,DIB,5.87,-2.17,5.946000000000001,5.89,4.2494714587737846e-07,"3,312.31",3.6726,345.665112 +2022-02-25,13.9,13.9,13.95,13.8,1110000.0,-0.36,ENBD,13.95,-0.36,13.9,13.904999999999998,1.2522522522522522e-05,"3,312.31",3.6726,345.665112 +2022-02-25,20.34,20.22,20.38,20.1,14480000.0,0.59,FAB,20.22,0.4,20.24,20.556,1.404696132596685e-06,"3,312.31",3.6726,345.665112 +2022-02-28,10.23,9.6,10.23,9.56,14660000.0,4.47,ADCB,9.79,5.42,9.52,9.489,6.978171896316508e-07,"3,354.64",3.6726,359.804622 +2022-02-28,6.09,6.03,6.09,5.97,14680000.0,1.0,DIB,6.03,2.73,5.984,5.931,4.14850136239782e-07,"3,354.64",3.6726,359.804622 +2022-02-28,14.3,13.85,14.3,13.7,9450000.0,2.88,ENBD,13.9,-0.36,13.99,13.945000000000002,1.5132275132275134e-06,"3,354.64",3.6726,359.804622 +2022-02-28,20.68,20.32,20.92,20.24,27000000.0,1.67,FAB,20.34,0.59,20.336000000000002,20.55,7.659259259259259e-07,"3,354.64",3.6726,359.804622 +2022-03-01,10.44,10.23,10.44,9.88,5750000.0,2.04,ADCB,10.23,4.47,9.773999999999997,9.602,1.8156521739130434e-06,"3,397.63",3.6726,371.410038 +2022-03-01,6.15,6.06,6.19,6.05,12700000.0,0.99,DIB,6.09,1.0,6.0280000000000005,5.9670000000000005,4.842519685039371e-07,"3,397.63",3.6726,371.410038 +2022-03-01,14.5,14.3,14.5,14.1,5040000.0,1.4,ENBD,14.3,2.88,14.13,14.01,2.876984126984127e-06,"3,397.63",3.6726,371.410038 +2022-03-01,22.02,20.7,22.1,20.44,24330000.0,6.48,FAB,20.68,1.67,20.68,20.662,9.050554870530209e-07,"3,397.63",3.6726,371.410038 +2022-03-02,10.36,10.42,10.47,10.27,12300000.0,-0.73,ADCB,10.44,2.04,10.022,9.663,8.422764227642276e-07,"3,467.71",3.6726,397.70585400000004 +2022-03-02,6.44,6.15,6.48,6.11,33980000.0,4.72,DIB,6.15,0.99,6.1160000000000005,6.021,1.8952324896998234e-07,"3,467.71",3.6726,397.70585400000004 +2022-03-02,15.15,14.5,15.2,14.45,7160000.0,4.48,ENBD,14.5,1.4,14.360000000000003,14.125,2.115921787709497e-06,"3,467.71",3.6726,397.70585400000004 +2022-03-02,22.6,22.04,22.82,22.0,29910000.0,2.63,FAB,22.02,6.48,21.172,20.812,7.55600133734537e-07,"3,467.71",3.6726,397.70585400000004 +2022-03-03,10.23,10.42,10.42,10.17,7330000.0,-1.28,ADCB,10.36,-0.73,10.209999999999999,9.716999999999999,1.3956343792633016e-06,"3,482.03",3.6726,391.27880400000004 +2022-03-03,6.44,6.44,6.63,6.37,25580000.0,0.0,DIB,6.44,4.72,6.2299999999999995,6.0760000000000005,2.517591868647381e-07,"3,482.03",3.6726,391.27880400000004 +2022-03-03,15.5,15.15,15.5,15.15,6290000.0,2.31,ENBD,15.15,4.48,14.669999999999998,14.275,2.46422893481717e-06,"3,482.03",3.6726,391.27880400000004 +2022-03-03,22.78,22.6,22.86,22.52,19050000.0,0.8,FAB,22.6,2.63,21.684,20.997999999999998,1.1958005249343833e-06,"3,482.03",3.6726,391.27880400000004 +2022-03-04,9.98,10.19,10.19,9.79,4280000.0,-2.42,ADCB,10.23,-1.28,10.248,9.764999999999999,2.3317757009345795e-06,"3,449.40",3.6726,419.925084 +2022-03-04,6.33,6.43,6.44,6.25,13370000.0,-1.71,DIB,6.44,0.0,6.29,6.118,4.7344801795063577e-07,"3,449.40",3.6726,419.925084 +2022-03-04,15.05,14.9,15.05,14.8,1330000.0,-2.9,ENBD,15.5,2.31,14.9,14.4,1.1315789473684212e-05,"3,449.40",3.6726,419.925084 +2022-03-04,22.58,22.78,22.78,22.46,17000000.0,-0.88,FAB,22.78,0.8,22.132,21.186,1.328235294117647e-06,"3,449.40",3.6726,419.925084 +2022-03-07,10.21,9.98,10.21,9.66,5110000.0,2.29,ADCB,9.98,-2.42,10.244,9.882000000000001,1.9980430528375734e-06,"3,418.75",3.6726,436.56196200000005 +2022-03-07,6.26,6.26,6.33,6.18,8970000.0,-1.11,DIB,6.33,-1.71,6.324,6.154,6.978818283166109e-07,"3,418.75",3.6726,436.56196200000005 +2022-03-07,14.95,15.0,15.0,14.75,1640000.0,-0.66,ENBD,15.05,-2.9,15.030000000000001,14.51,9.115853658536585e-06,"3,418.75",3.6726,436.56196200000005 +2022-03-07,22.48,22.58,22.7,22.1,16130000.0,-0.44,FAB,22.58,-0.88,22.492,21.414,1.393676379417235e-06,"3,418.75",3.6726,436.56196200000005 +2022-03-08,10.3,10.17,10.36,9.98,6450000.0,0.93,ADCB,10.21,2.29,10.216000000000001,9.995000000000001,1.5968992248062016e-06,"3,411.87",3.6726,453.49264800000003 +2022-03-08,6.25,6.27,6.36,6.2,12510000.0,-0.16,DIB,6.26,-1.11,6.343999999999999,6.186,4.996003197442047e-07,"3,411.87",3.6726,453.49264800000003 +2022-03-08,14.95,14.55,15.1,14.55,3210000.0,0.0,ENBD,14.95,-0.66,15.12,14.625,4.657320872274143e-06,"3,411.87",3.6726,453.49264800000003 +2022-03-08,22.84,22.38,22.94,22.38,22810000.0,1.6,FAB,22.48,-0.44,22.656,21.668,1.0013152126260412e-06,"3,411.87",3.6726,453.49264800000003 +2022-03-09,10.23,10.36,10.53,10.23,9840000.0,-0.74,ADCB,10.3,0.93,10.190000000000001,10.106,1.0396341463414635e-06,"3,385.34",3.6726,393.078378 +2022-03-09,6.2,6.27,6.32,6.19,12270000.0,-0.8,DIB,6.25,-0.16,6.296,6.206,5.052974735126325e-07,"3,385.34",3.6726,393.078378 +2022-03-09,14.55,15.0,15.05,14.55,2260000.0,-2.68,ENBD,14.95,0.0,15.0,14.680000000000001,6.438053097345133e-06,"3,385.34",3.6726,393.078378 +2022-03-09,21.58,22.1,22.46,21.58,19910000.0,-5.52,FAB,22.84,1.6,22.451999999999998,21.811999999999998,1.0838774485183323e-06,"3,385.34",3.6726,393.078378 +2022-03-10,10.59,10.17,10.74,10.17,12000000.0,3.53,ADCB,10.23,-0.74,10.262,10.236,8.825e-07,"3,382.43",3.6726,387.202218 +2022-03-10,6.07,5.99,6.08,5.95,7390000.0,-2.1,DIB,6.2,-0.8,6.2219999999999995,6.226000000000001,8.213802435723952e-07,"3,382.43",3.6726,387.202218 +2022-03-10,14.75,14.6,15.0,14.55,2760000.0,1.37,ENBD,14.55,-2.68,14.85,14.76,5.3442028985507245e-06,"3,382.43",3.6726,387.202218 +2022-03-10,22.1,21.64,22.22,21.62,18340000.0,2.41,FAB,21.58,-5.52,22.316,22.0,1.2050163576881135e-06,"3,382.43",3.6726,387.202218 +2022-03-11,10.4,10.57,10.63,10.36,3000000.0,-1.8,ADCB,10.59,3.53,10.346,10.297,3.466666666666667e-06,"3,402.40",3.6726,400.68066 +2022-03-11,6.0,6.05,6.05,5.97,3900000.0,-1.15,DIB,6.07,-2.1,6.156000000000001,6.223000000000001,1.5384615384615385e-06,"3,402.40",3.6726,400.68066 +2022-03-11,14.8,14.7,14.9,14.7,618390.0,0.34,ENBD,14.75,1.37,14.8,14.85,2.393311664160158e-05,"3,402.40",3.6726,400.68066 +2022-03-11,22.2,21.7,22.2,21.7,15600000.0,0.45,FAB,22.1,2.41,22.24,22.186,1.423076923076923e-06,"3,402.40",3.6726,400.68066 +2022-03-14,10.0,10.42,10.46,10.0,5370000.0,-3.84,ADCB,10.4,-1.8,10.303999999999998,10.274,1.8621973929236498e-06,"3,353.51",3.6726,379.74684 +2022-03-14,5.9,6.01,6.03,5.9,6660000.0,-1.67,DIB,6.0,-1.15,6.0840000000000005,6.204,8.858858858858859e-07,"3,353.51",3.6726,379.74684 +2022-03-14,14.25,14.85,14.85,14.25,3050000.0,-3.72,ENBD,14.8,0.34,14.66,14.844999999999999,4.672131147540984e-06,"3,353.51",3.6726,379.74684 +2022-03-14,21.78,22.2,22.28,21.78,15720000.0,-1.89,FAB,22.2,0.45,22.1,22.296,1.385496183206107e-06,"3,353.51",3.6726,379.74684 +2022-03-15,9.64,9.98,10.02,9.64,3520000.0,-3.61,ADCB,10.0,-3.84,10.172,10.193999999999999,2.738636363636364e-06,"3,305.34",3.6726,358.372308 +2022-03-15,5.78,5.88,5.95,5.76,7490000.0,-2.03,DIB,5.9,-1.67,5.99,6.167,7.716955941255007e-07,"3,305.34",3.6726,358.372308 +2022-03-15,14.0,14.4,14.4,13.9,2170000.0,-1.75,ENBD,14.25,-3.72,14.469999999999999,14.794999999999998,6.451612903225806e-06,"3,305.34",3.6726,358.372308 +2022-03-15,21.7,21.8,21.9,21.44,16350000.0,-0.37,FAB,21.78,-1.89,21.872,22.264,1.327217125382263e-06,"3,305.34",3.6726,358.372308 +2022-03-16,9.85,9.69,9.85,9.52,5800000.0,2.17,ADCB,9.64,-3.61,10.096,10.143,1.6982758620689654e-06,"3,372.50",3.6726,351.24746400000004 +2022-03-16,5.85,5.79,5.85,5.73,8350000.0,1.21,DIB,5.78,-2.03,5.92,6.1080000000000005,7.005988023952095e-07,"3,372.50",3.6726,351.24746400000004 +2022-03-16,14.65,14.1,14.65,14.05,2720000.0,4.64,ENBD,14.0,-1.75,14.49,14.745,5.386029411764706e-06,"3,372.50",3.6726,351.24746400000004 +2022-03-16,21.86,21.7,21.86,21.58,16860000.0,0.74,FAB,21.7,-0.37,21.928,22.19,1.2965599051008303e-06,"3,372.50",3.6726,351.24746400000004 +2022-03-17,10.15,9.88,10.19,9.88,4240000.0,3.09,ADCB,9.85,2.17,10.008,10.135000000000002,2.393867924528302e-06,"3,409.84",3.6726,380.33445600000005 +2022-03-17,6.0,5.85,6.03,5.83,6870000.0,2.56,DIB,5.85,1.21,5.906000000000001,6.064,8.733624454148472e-07,"3,409.84",3.6726,380.33445600000005 +2022-03-17,14.7,14.6,14.8,14.4,1990000.0,0.34,ENBD,14.65,4.64,14.48,14.665000000000001,7.386934673366834e-06,"3,409.84",3.6726,380.33445600000005 +2022-03-17,21.7,21.84,21.84,21.46,14820000.0,-0.73,FAB,21.86,0.74,21.848,22.082,1.4642375168690959e-06,"3,409.84",3.6726,380.33445600000005 +2022-03-18,10.34,10.09,10.36,9.79,15520000.0,1.87,ADCB,10.15,3.09,9.996,10.171000000000001,6.662371134020619e-07,"3,350.09",3.6729,385.91160299999996 +2022-03-18,6.01,5.92,6.01,5.89,15720000.0,0.17,DIB,6.0,2.56,5.9079999999999995,6.032,3.823155216284987e-07,"3,350.09",3.6729,385.91160299999996 +2022-03-18,13.8,14.5,14.55,13.8,89840000.0,-6.12,ENBD,14.7,0.34,14.280000000000001,14.540000000000001,1.5360641139804097e-07,"3,350.09",3.6729,385.91160299999996 +2022-03-18,21.4,21.62,21.74,21.4,20050000.0,-1.38,FAB,21.7,-0.73,21.688,21.964,1.0673316708229425e-06,"3,350.09",3.6729,385.91160299999996 +2022-03-21,10.21,10.34,10.34,10.21,2950000.0,-1.29,ADCB,10.34,1.87,10.038,10.171,3.4610169491525425e-06,"3,360.14",3.6726,411.037392 +2022-03-21,6.0,6.01,6.05,5.97,3090000.0,-0.17,DIB,6.01,0.17,5.928,6.006,1.941747572815534e-06,"3,360.14",3.6726,411.037392 +2022-03-21,14.1,14.2,14.25,13.8,8480000.0,2.17,ENBD,13.8,-6.12,14.25,14.455000000000002,1.6627358490566037e-06,"3,360.14",3.6726,411.037392 +2022-03-21,21.5,21.42,21.56,21.4,13100000.0,0.47,FAB,21.4,-1.38,21.631999999999998,21.866,1.6412213740458015e-06,"3,360.14",3.6726,411.037392 +2022-03-22,10.09,10.21,10.3,9.98,5920000.0,-1.12,ADCB,10.21,-1.29,10.128,10.15,1.7043918918918919e-06,"3,349.56",3.6729,410.74040699999995 +2022-03-22,6.05,6.02,6.09,6.0,6160000.0,0.83,DIB,6.0,-0.17,5.982,5.986,9.821428571428572e-07,"3,349.56",3.6729,410.74040699999995 +2022-03-22,13.95,13.95,14.1,13.85,4840000.0,-1.06,ENBD,14.1,2.17,14.24,14.355,2.8822314049586775e-06,"3,349.56",3.6729,410.74040699999995 +2022-03-22,21.92,21.54,21.94,21.54,17130000.0,1.95,FAB,21.5,0.47,21.676,21.774,1.2796263864565093e-06,"3,349.56",3.6729,410.74040699999995 +2022-03-23,9.9,9.94,9.94,9.75,4780000.0,-1.88,ADCB,10.09,-1.12,10.138,10.117,2.0711297071129707e-06,"3,361.20",3.6726,432.44865 +2022-03-23,6.05,6.05,6.06,6.03,5950000.0,0.0,DIB,6.05,0.83,6.022,5.971,1.0168067226890757e-06,"3,361.20",3.6726,432.44865 +2022-03-23,14.05,14.05,14.1,13.95,2510000.0,0.72,ENBD,13.95,-1.06,14.12,14.305000000000001,5.597609561752988e-06,"3,361.20",3.6726,432.44865 +2022-03-23,22.46,21.9,22.46,21.9,13680000.0,2.46,FAB,21.92,1.95,21.796,21.862000000000002,1.641812865497076e-06,"3,361.20",3.6726,432.44865 +2022-03-24,9.87,9.88,10.02,9.83,4930000.0,-0.38,ADCB,9.9,-1.88,10.082,10.045,2.0020283975659227e-06,"3,379.48",3.6726,423.45078 +2022-03-24,6.05,6.03,6.05,6.02,5120000.0,0.0,DIB,6.05,0.0,6.032,5.968999999999999,1.181640625e-06,"3,379.48",3.6726,423.45078 +2022-03-24,14.3,14.05,14.3,14.0,2310000.0,1.78,ENBD,14.05,0.72,14.040000000000001,14.26,6.190476190476191e-06,"3,379.48",3.6726,423.45078 +2022-03-24,22.58,22.5,22.64,22.4,13190000.0,0.53,FAB,22.46,2.46,21.972,21.91,1.7119029567854435e-06,"3,379.48",3.6726,423.45078 +2022-03-25,9.98,9.88,9.98,9.75,5360000.0,1.16,ADCB,9.87,-0.38,10.01,10.003,1.8619402985074627e-06,"3,412.18",3.6726,431.053062 +2022-03-25,6.05,6.04,6.05,6.02,2250000.0,0.0,DIB,6.05,0.0,6.04,5.973999999999999,2.688888888888889e-06,"3,412.18",3.6726,431.053062 +2022-03-25,14.4,14.3,14.4,14.2,3580000.0,0.7,ENBD,14.3,1.78,14.16,14.219999999999999,4.022346368715084e-06,"3,412.18",3.6726,431.053062 +2022-03-25,22.84,22.58,22.84,22.48,11980000.0,1.15,FAB,22.58,0.53,22.26,21.974,1.9065108514190318e-06,"3,412.18",3.6726,431.053062 +2022-03-28,9.98,9.94,10.11,9.79,6990000.0,0.0,ADCB,9.98,1.16,9.964,10.001000000000001,1.4277539341917025e-06,"3,484.38",3.6726,402.112974 +2022-03-28,6.15,6.02,6.18,6.02,10860000.0,1.65,DIB,6.05,0.0,6.07,5.9990000000000006,5.662983425414365e-07,"3,484.38",3.6726,402.112974 +2022-03-28,14.7,14.4,14.8,14.4,3550000.0,2.08,ENBD,14.4,0.7,14.280000000000001,14.265,4.140845070422535e-06,"3,484.38",3.6726,402.112974 +2022-03-28,23.36,22.8,23.36,22.76,14820000.0,2.28,FAB,22.84,1.15,22.632,22.131999999999998,1.5762483130904183e-06,"3,484.38",3.6726,402.112974 +2022-03-29,10.06,10.04,10.13,9.92,4790000.0,0.76,ADCB,9.98,0.0,9.958000000000002,10.043000000000001,2.1002087682672235e-06,"3,515.24",3.6729,395.60805899999997 +2022-03-29,6.15,6.15,6.24,6.15,17040000.0,0.0,DIB,6.15,1.65,6.09,6.036,3.609154929577465e-07,"3,515.24",3.6729,395.60805899999997 +2022-03-29,14.8,14.75,14.9,14.7,4660000.0,0.68,ENBD,14.7,2.08,14.45,14.344999999999999,3.1759656652360516e-06,"3,515.24",3.6729,395.60805899999997 +2022-03-29,23.9,23.3,23.9,23.12,14030000.0,2.31,FAB,23.36,2.28,23.028,22.352,1.7034925160370632e-06,"3,515.24",3.6729,395.60805899999997 +2022-03-30,9.9,10.07,10.07,9.9,3850000.0,-1.51,ADCB,10.06,0.76,9.958,10.048,2.5714285714285716e-06,"3,527.39",3.6726,409.274544 +2022-03-30,6.15,6.18,6.19,6.1,7370000.0,0.0,DIB,6.15,0.0,6.109999999999999,6.066,8.344640434192674e-07,"3,527.39",3.6726,409.274544 +2022-03-30,14.95,14.85,15.0,14.8,2700000.0,1.01,ENBD,14.8,0.68,14.63,14.375,5.537037037037037e-06,"3,527.39",3.6726,409.274544 +2022-03-30,23.42,23.9,23.96,23.32,12870000.0,-2.01,FAB,23.9,2.31,23.22,22.508,1.8197358197358198e-06,"3,527.39",3.6726,409.274544 +2022-03-31,9.96,9.87,9.98,9.87,5620000.0,0.58,ADCB,9.9,-1.51,9.976,10.029,1.7722419928825624e-06,"3,526.60",3.6726,384.55794599999996 +2022-03-31,6.17,6.15,6.17,6.11,5470000.0,0.33,DIB,6.15,0.0,6.134,6.083,1.1279707495429616e-06,"3,526.60",3.6726,384.55794599999996 +2022-03-31,15.0,14.95,15.0,14.85,2280000.0,0.33,ENBD,14.95,1.01,14.77,14.405000000000001,6.578947368421053e-06,"3,526.60",3.6726,384.55794599999996 +2022-03-31,23.6,23.5,23.7,23.3,14360000.0,0.77,FAB,23.42,-2.01,23.424,22.698,1.6434540389972146e-06,"3,526.60",3.6726,384.55794599999996 +2022-04-01,9.98,9.92,10.02,9.88,2140000.0,0.19,ADCB,9.96,0.58,9.976,9.993,4.663551401869159e-06,"3,536.65",3.6726,377.61673199999996 +2022-04-01,6.2,6.16,6.21,6.13,5070000.0,0.49,DIB,6.17,0.33,6.164,6.102,1.222879684418146e-06,"3,536.65",3.6726,377.61673199999996 +2022-04-01,15.0,14.95,15.0,14.85,2430000.0,0.0,ENBD,15.0,0.33,14.89,14.525,6.172839506172839e-06,"3,536.65",3.6726,377.61673199999996 +2022-04-01,23.42,23.68,23.68,23.36,11460000.0,-0.76,FAB,23.6,0.77,23.54,22.9,2.043630017452007e-06,"3,536.65",3.6726,377.61673199999996 +2022-04-04,9.71,9.92,9.94,9.66,6440000.0,-2.67,ADCB,9.98,0.19,9.922,9.943000000000001,1.5077639751552796e-06,"3,519.93",3.6726,389.29560000000004 +2022-04-04,6.1,6.16,6.18,6.09,2370000.0,-1.61,DIB,6.2,0.49,6.154000000000001,6.112,2.573839662447257e-06,"3,519.93",3.6726,389.29560000000004 +2022-04-04,14.9,14.95,15.05,14.65,2870000.0,-0.67,ENBD,15.0,0.0,14.930000000000001,14.605,5.191637630662021e-06,"3,519.93",3.6726,389.29560000000004 +2022-04-04,23.88,23.44,23.9,23.28,14080000.0,1.96,FAB,23.42,-0.76,23.644,23.137999999999998,1.6960227272727271e-06,"3,519.93",3.6726,389.29560000000004 +2022-04-05,9.83,9.71,9.87,9.69,5280000.0,1.17,ADCB,9.71,-2.67,9.876,9.917,1.8617424242424243e-06,"3,501.83",3.6726,386.35752 +2022-04-05,6.12,6.1,6.14,6.08,6730000.0,0.33,DIB,6.1,-1.61,6.148000000000001,6.119000000000001,9.093610698365528e-07,"3,501.83",3.6726,386.35752 +2022-04-05,14.8,14.95,14.95,14.65,1660000.0,-0.67,ENBD,14.9,-0.67,14.930000000000001,14.690000000000001,8.91566265060241e-06,"3,501.83",3.6726,386.35752 +2022-04-05,23.96,23.88,24.06,23.82,12220000.0,0.34,FAB,23.88,1.96,23.656,23.342,1.9607201309328968e-06,"3,501.83",3.6726,386.35752 +2022-04-06,9.94,9.88,9.94,9.77,3920000.0,1.16,ADCB,9.83,1.17,9.884,9.921,2.5357142857142857e-06,"3,499.79",3.6729,368.20822499999997 +2022-04-06,6.03,6.08,6.12,5.99,5550000.0,-1.47,DIB,6.12,0.33,6.1240000000000006,6.117,1.0864864864864866e-06,"3,499.79",3.6729,368.20822499999997 +2022-04-06,14.8,14.9,14.9,14.6,3060000.0,0.0,ENBD,14.8,-0.67,14.9,14.765,4.8366013071895424e-06,"3,499.79",3.6729,368.20822499999997 +2022-04-06,23.94,23.9,24.0,23.76,11320000.0,-0.08,FAB,23.96,0.34,23.76,23.490000000000002,2.1148409893992934e-06,"3,499.79",3.6729,368.20822499999997 +2022-04-07,10.07,9.92,10.21,9.92,9970000.0,1.34,ADCB,9.94,1.16,9.906,9.941,1.0100300902708125e-06,"3,515.34",3.6726,367.44363 +2022-04-07,6.09,6.03,6.14,5.98,4190000.0,1.0,DIB,6.03,-1.47,6.108,6.121,1.4534606205250596e-06,"3,515.34",3.6726,367.44363 +2022-04-07,14.65,14.65,14.8,14.65,3490000.0,-1.01,ENBD,14.8,0.0,14.830000000000002,14.8,4.197707736389685e-06,"3,515.34",3.6726,367.44363 +2022-04-07,23.88,23.9,23.94,23.78,12420000.0,-0.25,FAB,23.94,-0.08,23.816,23.619999999999997,1.922705314009662e-06,"3,515.34",3.6726,367.44363 +2022-04-08,10.15,10.15,10.21,10.09,2820000.0,0.75,ADCB,10.07,1.34,9.940000000000001,9.958000000000002,3.599290780141844e-06,"3,541.61",3.6726,375.22954200000004 +2022-04-08,6.15,6.07,6.16,6.07,5190000.0,0.99,DIB,6.09,1.0,6.098000000000001,6.130999999999999,1.184971098265896e-06,"3,541.61",3.6726,375.22954200000004 +2022-04-08,14.5,14.75,14.85,14.5,6100000.0,-1.02,ENBD,14.65,-1.01,14.73,14.810000000000002,2.377049180327869e-06,"3,541.61",3.6726,375.22954200000004 +2022-04-08,23.86,23.9,23.98,23.66,10870000.0,-0.08,FAB,23.88,-0.25,23.904,23.722,2.1950321987120513e-06,"3,541.61",3.6726,375.22954200000004 +2022-04-11,10.21,10.23,10.42,10.11,9460000.0,0.56,ADCB,10.15,0.75,10.040000000000001,9.981,1.0792811839323468e-06,"3,587.68",3.6726,360.906402 +2022-04-11,6.18,6.13,6.18,6.09,7930000.0,0.49,DIB,6.15,0.99,6.114,6.1339999999999995,7.793190416141236e-07,"3,587.68",3.6726,360.906402 +2022-04-11,14.7,14.6,14.85,14.6,1940000.0,1.38,ENBD,14.5,-1.02,14.690000000000001,14.809999999999999,7.5773195876288655e-06,"3,587.68",3.6726,360.906402 +2022-04-11,23.9,23.9,23.96,23.78,14890000.0,0.17,FAB,23.86,-0.08,23.907999999999998,23.776,1.6051040967092007e-06,"3,587.68",3.6726,360.906402 +2022-04-12,10.11,10.27,10.27,10.06,4540000.0,-0.93,ADCB,10.21,0.56,10.096,9.986,2.226872246696035e-06,"3,568.83",3.6726,382.758372 +2022-04-12,6.17,6.17,6.18,6.08,4280000.0,-0.16,DIB,6.18,0.49,6.1240000000000006,6.136,1.4415887850467289e-06,"3,568.83",3.6726,382.758372 +2022-04-12,14.9,14.7,15.05,14.7,4640000.0,1.36,ENBD,14.7,1.38,14.710000000000003,14.820000000000002,3.211206896551724e-06,"3,568.83",3.6726,382.758372 +2022-04-12,23.66,23.86,23.92,23.4,11230000.0,-1.0,FAB,23.9,0.17,23.848,23.752000000000002,2.1068566340160285e-06,"3,568.83",3.6726,382.758372 +2022-04-13,10.02,10.11,10.13,9.9,2830000.0,-0.94,ADCB,10.11,-0.93,10.112,9.998000000000001,3.5406360424028265e-06,"3,582.22",3.6726,396.934608 +2022-04-13,6.2,6.12,6.2,6.11,4950000.0,0.49,DIB,6.17,-0.16,6.1579999999999995,6.141,1.2525252525252525e-06,"3,582.22",3.6726,396.934608 +2022-04-13,15.05,14.95,15.1,14.9,1110000.0,1.01,ENBD,14.9,1.36,14.76,14.830000000000002,1.355855855855856e-05,"3,582.22",3.6726,396.934608 +2022-04-13,23.4,23.66,23.76,23.26,9700000.0,-1.1,FAB,23.66,-1.0,23.74,23.75,2.4123711340206186e-06,"3,582.22",3.6726,396.934608 +2022-04-14,9.88,10.04,10.04,9.83,2420000.0,-1.33,ADCB,10.02,-0.94,10.074,9.99,4.082644628099174e-06,"3,584.98",3.6726,406.92408 +2022-04-14,6.29,6.19,6.3,6.17,13260000.0,1.45,DIB,6.2,0.49,6.198,6.1530000000000005,4.7435897435897437e-07,"3,584.98",3.6726,406.92408 +2022-04-14,14.8,15.05,15.1,14.8,2780000.0,-1.66,ENBD,15.05,1.01,14.790000000000001,14.809999999999999,5.323741007194245e-06,"3,584.98",3.6726,406.92408 +2022-04-14,22.64,23.38,23.42,22.64,9760000.0,-3.25,FAB,23.4,-1.1,23.491999999999997,23.654,2.319672131147541e-06,"3,584.98",3.6726,406.92408 +2022-04-15,9.88,9.92,9.94,9.85,506870.0,0.0,ADCB,9.88,-1.33,10.02,9.98,1.949217748140549e-05,"3,601.67",3.6726,406.92408 +2022-04-15,6.27,6.29,6.31,6.23,2980000.0,-0.32,DIB,6.29,1.45,6.2219999999999995,6.159999999999999,2.1040268456375837e-06,"3,601.67",3.6726,406.92408 +2022-04-15,14.8,14.95,14.95,14.75,261500.0,0.0,ENBD,14.8,-1.66,14.85,14.790000000000001,5.659655831739962e-05,"3,601.67",3.6726,406.92408 +2022-04-15,22.3,22.9,22.92,22.12,8630000.0,-1.5,FAB,22.64,-3.25,23.18,23.542,2.5840092699884127e-06,"3,601.67",3.6726,406.92408 +2022-04-18,9.81,9.9,9.98,9.73,2520000.0,-0.77,ADCB,9.88,0.0,9.940000000000001,9.99,3.892857142857143e-06,"3,587.44",3.6726,411.110844 +2022-04-18,6.18,6.27,6.28,6.11,8450000.0,-1.44,DIB,6.27,-0.32,6.2219999999999995,6.168,7.313609467455621e-07,"3,587.44",3.6726,411.110844 +2022-04-18,14.8,14.95,15.05,14.8,1610000.0,0.0,ENBD,14.8,0.0,14.87,14.779999999999998,9.192546583850932e-06,"3,587.44",3.6726,411.110844 +2022-04-18,22.32,22.6,22.6,22.04,8690000.0,0.09,FAB,22.3,-1.5,22.863999999999997,23.386000000000003,2.568469505178366e-06,"3,587.44",3.6726,411.110844 +2022-04-19,9.66,9.9,9.9,9.66,7090000.0,-1.55,ADCB,9.81,-0.77,9.85,9.973,1.3624823695345557e-06,"3,646.18",3.6726,391.609338 +2022-04-19,6.16,6.2,6.21,6.13,9980000.0,-0.32,DIB,6.18,-1.44,6.220000000000001,6.172,6.172344689378757e-07,"3,646.18",3.6726,391.609338 +2022-04-19,15.05,15.05,15.1,14.75,2450000.0,1.69,ENBD,14.8,0.0,14.9,14.805000000000001,6.142857142857143e-06,"3,646.18",3.6726,391.609338 +2022-04-19,22.0,22.32,22.38,22.0,9190000.0,-1.43,FAB,22.32,0.09,22.532,23.19,2.393906420021763e-06,"3,646.18",3.6726,391.609338 +2022-04-20,9.69,9.66,9.77,9.66,7310000.0,0.39,ADCB,9.66,-1.55,9.784,9.948,1.3255813953488372e-06,"3,648.45",3.6726,390.507558 +2022-04-20,6.17,6.16,6.2,6.16,3180000.0,0.16,DIB,6.16,-0.32,6.2139999999999995,6.186,1.940251572327044e-06,"3,648.45",3.6726,390.507558 +2022-04-20,14.8,15.0,15.1,14.75,2930000.0,-1.66,ENBD,15.05,1.69,14.85,14.805000000000001,5.051194539249147e-06,"3,648.45",3.6726,390.507558 +2022-04-20,22.8,22.14,22.98,22.0,13230000.0,3.64,FAB,22.0,-1.43,22.412,23.076,1.723356009070295e-06,"3,648.45",3.6726,390.507558 +2022-04-21,9.64,9.69,9.85,9.6,8300000.0,-0.59,ADCB,9.69,0.39,9.736,9.905,1.1614457831325301e-06,"3,662.82",3.6726,396.493896 +2022-04-21,6.25,6.17,6.27,6.17,6850000.0,1.3,DIB,6.17,0.16,6.2059999999999995,6.202,9.124087591240876e-07,"3,662.82",3.6726,396.493896 +2022-04-21,15.0,14.85,15.1,14.85,3270000.0,1.35,ENBD,14.8,-1.66,14.89,14.84,4.587155963302752e-06,"3,662.82",3.6726,396.493896 +2022-04-21,22.88,22.98,23.14,22.78,10970000.0,0.35,FAB,22.8,3.64,22.46,22.976,2.0856882406563352e-06,"3,662.82",3.6726,396.493896 +2022-04-22,9.77,9.62,9.77,9.56,6730000.0,1.38,ADCB,9.64,-0.59,9.714,9.867,1.451708766716196e-06,"3,682.82",3.6726,389.84649 +2022-04-22,6.29,6.22,6.3,6.22,4760000.0,0.64,DIB,6.25,1.3,6.209999999999999,6.216,1.3214285714285715e-06,"3,682.82",3.6726,389.84649 +2022-04-22,15.2,15.05,15.2,15.0,2180000.0,1.33,ENBD,15.0,1.35,14.970000000000002,14.91,6.972477064220183e-06,"3,682.82",3.6726,389.84649 +2022-04-22,22.98,22.96,23.0,22.64,9950000.0,0.44,FAB,22.88,0.35,22.595999999999997,22.887999999999998,2.3095477386934674e-06,"3,682.82",3.6726,389.84649 +2022-04-25,6.24,6.29,6.29,6.24,4790000.0,-0.79,DIB,6.29,0.64,6.2219999999999995,6.2219999999999995,1.302713987473904e-06,"3,653.60",3.6726,375.192816 +2022-04-25,15.1,15.15,15.2,14.85,2250000.0,-0.66,ENBD,15.2,1.33,15.030000000000001,14.95,6.7111111111111106e-06,"3,653.60",3.6726,375.192816 +2022-04-25,22.5,22.84,22.94,22.5,9370000.0,-2.09,FAB,22.98,0.44,22.631999999999998,22.748,2.40128068303095e-06,"3,653.60",3.6726,375.192816 +2022-04-26,9.9,9.87,10.15,9.69,22570000.0,1.36,ADCB,9.77,1.38,9.732,9.836,4.3863535666814356e-07,"3,665.86",3.6728,384.211608 +2022-04-26,6.29,6.23,6.3,6.22,6130000.0,0.8,DIB,6.24,-0.79,6.247999999999999,6.234,1.0261011419249592e-06,"3,665.86",3.6728,384.211608 +2022-04-26,15.15,15.1,15.25,15.05,2950000.0,0.33,ENBD,15.1,-0.66,15.05,14.975,5.135593220338983e-06,"3,665.86",3.6728,384.211608 +2022-04-27,9.85,9.87,9.88,9.73,3000000.0,-0.58,ADCB,9.9,1.36,9.77,9.809999999999999,3.2833333333333334e-06,"3,687.69",3.6726,385.43937 +2022-04-27,6.34,6.29,6.34,6.2,14800000.0,0.79,DIB,6.29,0.8,6.282,6.247999999999999,4.2837837837837837e-07,"3,687.69",3.6726,385.43937 +2022-04-27,15.25,15.2,15.25,15.0,950760.0,0.66,ENBD,15.15,0.33,15.14,14.995,1.6039799739156043e-05,"3,687.69",3.6726,385.43937 +2022-04-27,22.56,22.5,22.9,22.38,9220000.0,0.27,FAB,22.5,-2.09,22.744,22.637999999999998,2.4468546637744035e-06,"3,687.69",3.6726,385.43937 +2022-04-28,9.77,9.88,9.88,9.71,4390000.0,-0.77,ADCB,9.85,-0.58,9.785999999999998,9.785,2.225512528473804e-06,"3,720.63",3.6726,393.92307600000004 +2022-04-28,6.44,6.35,6.44,6.35,16380000.0,1.58,DIB,6.34,0.79,6.32,6.263,3.9316239316239316e-07,"3,720.63",3.6726,393.92307600000004 +2022-04-28,15.25,15.25,15.3,15.1,3510000.0,0.0,ENBD,15.25,0.66,15.190000000000001,15.040000000000001,4.344729344729344e-06,"3,720.63",3.6726,393.92307600000004 +2022-04-28,22.74,22.74,23.1,22.68,12940000.0,0.8,FAB,22.56,0.27,22.732,22.572,1.757341576506955e-06,"3,720.63",3.6726,393.92307600000004 +2022-04-29,9.68,9.77,9.77,9.62,6330000.0,-0.97,ADCB,9.77,-0.77,9.794,9.764999999999999,1.5292259083728278e-06,"3,719.63",3.6726,393.482364 +2022-04-29,6.45,6.41,6.5,6.41,6700000.0,0.16,DIB,6.44,1.58,6.352,6.281000000000001,9.626865671641791e-07,"3,719.63",3.6726,393.482364 +2022-04-29,15.25,15.1,15.3,15.05,2380000.0,0.0,ENBD,15.25,0.0,15.2,15.084999999999999,6.407563025210084e-06,"3,719.63",3.6726,393.482364 +2022-04-29,22.44,22.86,22.86,22.26,11820000.0,-1.32,FAB,22.74,0.8,22.644,22.552,1.8984771573604061e-06,"3,719.63",3.6726,393.482364 +2022-05-05,9.73,9.68,9.81,9.68,1920000.0,0.59,ADCB,9.68,-0.97,9.786,9.75,5.067708333333334e-06,"3,733.70",3.6726,401.121372 +2022-05-05,6.5,6.46,6.57,6.46,12340000.0,0.78,DIB,6.45,0.16,6.404000000000001,6.313000000000001,5.26742301458671e-07,"3,733.70",3.6726,401.121372 +2022-05-05,15.25,15.3,15.3,15.15,2850000.0,0.0,ENBD,15.25,0.0,15.23,15.13,5.350877192982456e-06,"3,733.70",3.6726,401.121372 +2022-05-05,22.3,22.56,22.62,22.22,11540000.0,-0.62,FAB,22.44,-1.32,22.508000000000003,22.552,1.9324090121317157e-06,"3,733.70",3.6726,401.121372 +2022-05-06,9.77,9.69,9.77,9.54,3090000.0,0.39,ADCB,9.73,0.59,9.76,9.745999999999999,3.161812297734628e-06,"3,694.89",3.6726,407.070984 +2022-05-06,6.45,6.49,6.49,6.43,4110000.0,-0.77,DIB,6.5,0.78,6.436,6.3420000000000005,1.5693430656934307e-06,"3,694.89",3.6726,407.070984 +2022-05-06,15.05,15.15,15.2,15.05,984820.0,-1.31,ENBD,15.25,0.0,15.209999999999999,15.13,1.5281980463434943e-05,"3,694.89",3.6726,407.070984 +2022-05-06,22.3,22.1,22.4,22.1,11060000.0,0.0,FAB,22.3,-0.62,22.468,22.55,2.0162748643761304e-06,"3,694.89",3.6726,407.070984 +2022-05-09,9.71,9.75,9.79,9.68,6990000.0,-0.58,ADCB,9.77,0.39,9.732,9.751000000000001,1.3891273247496426e-06,"3,622.01",3.6726,384.15396 +2022-05-09,6.37,6.45,6.45,6.36,6050000.0,-1.24,DIB,6.45,-0.77,6.442,6.362,1.052892561983471e-06,"3,622.01",3.6726,384.15396 +2022-05-09,14.7,15.0,15.1,14.7,1710000.0,-2.33,ENBD,15.05,-1.31,15.1,15.12,8.596491228070176e-06,"3,622.01",3.6726,384.15396 +2022-05-09,21.8,22.3,22.3,21.52,11600000.0,-2.24,FAB,22.3,0.0,22.316,22.529999999999998,1.8793103448275863e-06,"3,622.01",3.6726,384.15396 +2022-05-10,9.81,9.75,9.94,9.69,11620000.0,0.98,ADCB,9.71,-0.58,9.74,9.763000000000002,8.442340791738382e-07,"3,597.88",3.6726,371.814024 +2022-05-10,6.35,6.36,6.37,6.3,6760000.0,-0.31,DIB,6.37,-1.24,6.4239999999999995,6.372,9.393491124260355e-07,"3,597.88",3.6726,371.814024 +2022-05-10,14.25,14.7,14.7,14.25,3930000.0,-3.06,ENBD,14.7,-2.33,14.9,15.044999999999998,3.6259541984732824e-06,"3,597.88",3.6726,371.814024 +2022-05-10,21.36,21.76,21.76,21.36,13000000.0,-2.02,FAB,21.8,-2.24,22.04,22.386000000000003,1.6430769230769231e-06,"3,597.88",3.6726,371.814024 +2022-05-11,9.66,9.81,9.88,9.66,11580000.0,-1.55,ADCB,9.81,0.98,9.736,9.765,8.341968911917099e-07,"3,528.53",3.6726,389.66285999999997 +2022-05-11,6.3,6.32,6.37,6.28,11370000.0,-0.79,DIB,6.35,-0.31,6.394,6.372999999999999,5.54089709762533e-07,"3,528.53",3.6726,389.66285999999997 +2022-05-11,13.75,14.2,14.65,13.75,6660000.0,-3.51,ENBD,14.25,-3.06,14.6,14.9,2.0645645645645647e-06,"3,528.53",3.6726,389.66285999999997 +2022-05-11,20.54,21.54,21.58,20.54,13400000.0,-3.84,FAB,21.36,-2.02,21.66,22.152,1.5328358208955223e-06,"3,528.53",3.6726,389.66285999999997 +2022-05-12,8.7,9.68,9.68,8.7,13070000.0,-9.94,ADCB,9.66,-1.55,9.53,9.658,6.65646518745218e-07,"3,326.57",3.6729,389.290671 +2022-05-12,5.85,6.27,6.27,5.8,17670000.0,-7.14,DIB,6.3,-0.79,6.264,6.334,3.3106960950764005e-07,"3,326.57",3.6729,389.290671 +2022-05-12,13.2,13.85,13.9,13.15,6290000.0,-4.0,ENBD,13.75,-3.51,14.189999999999998,14.709999999999999,2.0985691573926865e-06,"3,326.57",3.6729,389.290671 +2022-05-12,18.8,20.44,20.46,18.56,18300000.0,-8.47,FAB,20.54,-3.84,20.96,21.734,1.0273224043715847e-06,"3,326.57",3.6729,389.290671 +2022-05-13,8.84,8.74,9.0,8.74,4340000.0,1.64,ADCB,8.7,-9.94,9.344,9.552,2.0368663594470047e-06,"3,418.57",3.6726,403.06785 +2022-05-13,5.99,5.9,6.1,5.88,8970000.0,2.39,DIB,5.85,-7.14,6.172,6.304,6.677814938684504e-07,"3,418.57",3.6726,403.06785 +2022-05-13,13.65,13.6,14.4,13.45,6010000.0,3.41,ENBD,13.2,-4.0,13.91,14.559999999999999,2.2712146422628952e-06,"3,418.57",3.6726,403.06785 +2022-05-13,19.5,18.8,19.88,18.78,12710000.0,3.72,FAB,18.8,-8.47,20.4,21.434,1.5342250196695515e-06,"3,418.57",3.6726,403.06785 +2022-05-17,9.43,8.89,9.52,8.88,4670000.0,6.67,ADCB,8.84,1.64,9.288,9.51,2.019271948608137e-06,"3,469.91",3.6726,403.43511 +2022-05-17,6.04,6.08,6.14,6.04,5010000.0,0.83,DIB,5.99,2.39,6.106,6.274,1.2055888223552895e-06,"3,469.91",3.6726,403.43511 +2022-05-17,13.35,13.65,13.85,13.35,6710000.0,-2.2,ENBD,13.65,3.41,13.639999999999997,14.37,1.9895678092399403e-06,"3,469.91",3.6726,403.43511 +2022-05-17,20.26,19.52,20.64,19.52,13990000.0,3.9,FAB,19.5,3.72,20.092000000000002,21.204,1.4481772694781988e-06,"3,469.91",3.6726,403.43511 +2022-05-18,9.62,9.39,9.68,9.32,10170000.0,2.02,ADCB,9.43,6.67,9.25,9.495,9.459193706981317e-07,"3,437.30",3.6726,392.71111800000006 +2022-05-18,6.08,6.07,6.15,6.07,6180000.0,0.66,DIB,6.04,0.83,6.052,6.2379999999999995,9.838187702265372e-07,"3,437.30",3.6726,392.71111800000006 +2022-05-18,13.25,13.5,13.55,13.25,5300000.0,-0.75,ENBD,13.35,-2.2,13.439999999999998,14.169999999999998,2.5e-06,"3,437.30",3.6726,392.71111800000006 +2022-05-18,20.1,20.32,20.64,20.1,15120000.0,-0.79,FAB,20.26,3.9,19.84,20.94,1.3293650793650794e-06,"3,437.30",3.6726,392.71111800000006 +2022-05-19,9.16,9.43,9.58,9.03,5600000.0,-4.74,ADCB,9.62,2.02,9.15,9.443000000000001,1.6357142857142858e-06,"3,390.25",3.6726,403.324932 +2022-05-19,5.9,6.0,6.03,5.9,9520000.0,-2.96,DIB,6.08,0.66,5.972,6.183,6.197478991596639e-07,"3,390.25",3.6726,403.324932 +2022-05-19,13.35,13.25,13.45,13.0,3710000.0,0.75,ENBD,13.25,-0.75,13.36,13.98,3.5983827493261455e-06,"3,390.25",3.6726,403.324932 +2022-05-19,19.7,20.1,20.1,19.12,11720000.0,-1.99,FAB,20.1,-0.79,19.672,20.666,1.6808873720136518e-06,"3,390.25",3.6726,403.324932 +2022-05-20,9.43,9.29,9.43,9.19,3340000.0,2.9,ADCB,9.16,-4.74,9.296000000000001,9.413,2.8233532934131736e-06,"3,393.18",3.6726,403.949274 +2022-05-20,5.99,5.99,6.02,5.95,3560000.0,1.53,DIB,5.9,-2.96,6.0,6.132,1.6825842696629214e-06,"3,393.18",3.6726,403.949274 +2022-05-20,13.25,13.45,13.45,13.0,3070000.0,-0.75,ENBD,13.35,0.75,13.37,13.780000000000001,4.3159609120521174e-06,"3,393.18",3.6726,403.949274 +2022-05-20,20.02,19.88,20.36,19.64,10480000.0,1.62,FAB,19.7,-1.99,19.916,20.438,1.9103053435114505e-06,"3,393.18",3.6726,403.949274 +2022-05-23,9.24,9.35,9.38,8.98,2670000.0,-2.02,ADCB,9.43,2.9,9.376,9.360000000000001,3.4606741573033707e-06,"3,307.39",3.6726,406.85062800000003 +2022-05-23,5.9,5.97,5.97,5.85,5750000.0,-1.5,DIB,5.99,1.53,5.982,6.077,1.0260869565217392e-06,"3,307.39",3.6726,406.85062800000003 +2022-05-23,12.6,13.1,13.2,12.5,6800000.0,-4.91,ENBD,13.25,-0.75,13.16,13.535,1.8529411764705882e-06,"3,307.39",3.6726,406.85062800000003 +2022-05-23,19.26,20.06,20.06,19.26,10340000.0,-3.8,FAB,20.02,1.62,19.868000000000002,20.134,1.8626692456479693e-06,"3,307.39",3.6726,406.85062800000003 +2022-05-24,8.88,9.31,9.31,8.59,5930000.0,-3.91,ADCB,9.24,-2.02,9.266,9.277,1.497470489038786e-06,"3,258.88",3.6726,406.52009400000003 +2022-05-24,5.81,5.91,5.91,5.69,10110000.0,-1.53,DIB,5.9,-1.5,5.936,6.021,5.746785361028684e-07,"3,258.88",3.6726,406.52009400000003 +2022-05-24,12.75,12.65,12.9,12.6,2870000.0,1.19,ENBD,12.6,-4.91,13.040000000000001,13.34,4.442508710801394e-06,"3,258.88",3.6726,406.52009400000003 +2022-05-24,18.68,19.32,19.54,18.66,12610000.0,-3.01,FAB,19.26,-3.8,19.552,19.822000000000003,1.4813639968279143e-06,"3,258.88",3.6726,406.52009400000003 +2022-05-25,8.74,8.93,8.94,8.71,3670000.0,-1.5,ADCB,8.88,-3.91,9.09,9.169999999999998,2.3814713896457765e-06,"3,258.04",3.6726,408.09931200000005 +2022-05-25,5.79,5.8,5.91,5.78,4870000.0,-0.34,DIB,5.81,-1.53,5.878,5.965,1.188911704312115e-06,"3,258.04",3.6726,408.09931200000005 +2022-05-25,12.8,13.0,13.2,12.8,2150000.0,0.39,ENBD,12.75,1.19,12.95,13.194999999999999,5.953488372093023e-06,"3,258.04",3.6726,408.09931200000005 +2022-05-25,19.0,18.72,19.08,18.58,12660000.0,1.71,FAB,18.68,-3.01,19.332,19.586000000000002,1.5007898894154819e-06,"3,258.04",3.6726,408.09931200000005 +2022-05-26,8.93,8.73,9.01,8.73,3020000.0,2.17,ADCB,8.74,-1.5,9.044,9.097,2.9569536423841057e-06,"3,296.06",3.6726,419.300742 +2022-05-26,5.8,5.82,5.89,5.8,6470000.0,0.17,DIB,5.79,-0.34,5.858,5.915000000000001,8.964451313755795e-07,"3,296.06",3.6726,419.300742 +2022-05-26,13.2,13.1,13.2,12.85,3390000.0,3.12,ENBD,12.8,0.39,12.919999999999998,13.14,3.893805309734513e-06,"3,296.06",3.6726,419.300742 +2022-05-26,18.72,19.08,19.48,18.72,12720000.0,-1.47,FAB,19.0,1.71,19.136000000000003,19.404000000000003,1.471698113207547e-06,"3,296.06",3.6726,419.300742 +2022-05-27,9.04,8.93,9.11,8.93,1400000.0,1.17,ADCB,8.93,2.17,8.966000000000001,9.130999999999998,6.457142857142857e-06,"3,296.99",3.6726,424.405656 +2022-05-27,5.9,5.87,5.9,5.78,4950000.0,1.72,DIB,5.8,0.17,5.840000000000001,5.92,1.191919191919192e-06,"3,296.99",3.6726,424.405656 +2022-05-27,13.0,13.15,13.15,12.85,2010000.0,-1.52,ENBD,13.2,3.12,12.87,13.12,6.467661691542288e-06,"3,296.99",3.6726,424.405656 +2022-05-27,19.84,19.22,20.06,19.12,10710000.0,5.98,FAB,18.72,-1.47,19.1,19.508,1.8524743230625584e-06,"3,296.99",3.6726,424.405656 +2022-05-30,9.46,9.07,9.64,9.07,5630000.0,4.63,ADCB,9.04,1.17,9.010000000000002,9.193000000000001,1.6802841918294851e-06,"3,345.12",3.6726,431.89776 +2022-05-30,6.0,5.92,6.06,5.91,5910000.0,1.69,DIB,5.9,1.72,5.859999999999999,5.921,1.015228426395939e-06,"3,345.12",3.6726,431.89776 +2022-05-30,13.35,13.15,13.4,12.95,5500000.0,2.69,ENBD,13.0,-1.52,13.020000000000001,13.09,2.427272727272727e-06,"3,345.12",3.6726,431.89776 +2022-05-30,20.74,20.36,20.92,20.28,14160000.0,4.54,FAB,19.84,5.98,19.395999999999997,19.631999999999998,1.4646892655367231e-06,"3,345.12",3.6726,431.89776 +2022-05-31,9.5,9.47,9.68,9.25,11090000.0,0.5,ADCB,9.46,4.63,9.134,9.2,8.566275924256087e-07,"3,347.24",3.6726,424.55255999999997 +2022-05-31,5.95,6.01,6.01,5.9,15190000.0,-0.83,DIB,6.0,1.69,5.888,5.912,3.9170506912442396e-07,"3,347.24",3.6726,424.55255999999997 +2022-05-31,13.15,13.25,13.4,13.15,61900000.0,-1.5,ENBD,13.35,2.69,13.1,13.069999999999999,2.124394184168013e-07,"3,347.24",3.6726,424.55255999999997 +2022-05-31,21.48,20.74,21.66,20.64,26210000.0,3.57,FAB,20.74,4.54,19.955999999999996,19.753999999999998,8.195345288057993e-07,"3,347.24",3.6726,424.55255999999997 +2022-06-01,9.44,9.41,9.49,9.38,3680000.0,-0.7,ADCB,9.5,0.5,9.274,9.181999999999999,2.5652173913043475e-06,"3,407.29",3.6729,417.094524 +2022-06-01,6.09,5.96,6.09,5.96,7640000.0,2.35,DIB,5.95,-0.83,5.948,5.913,7.971204188481676e-07,"3,407.29",3.6729,417.094524 +2022-06-01,13.7,13.5,13.95,13.3,9550000.0,4.18,ENBD,13.15,-1.5,13.280000000000001,13.115,1.4345549738219894e-06,"3,407.29",3.6729,417.094524 +2022-06-01,20.66,21.3,21.3,20.66,11130000.0,-3.82,FAB,21.48,3.57,20.288,19.810000000000002,1.8562443845462714e-06,"3,407.29",3.6729,417.094524 +2022-06-02,9.26,9.44,9.44,9.25,4660000.0,-1.91,ADCB,9.44,-0.7,9.34,9.192,1.9871244635193133e-06,"3,396.00",3.6726,422.459178 +2022-06-02,6.01,6.03,6.07,5.97,4130000.0,-1.31,DIB,6.09,2.35,5.99,5.924,1.4552058111380146e-06,"3,396.00",3.6726,422.459178 +2022-06-02,13.8,13.65,13.85,13.65,5890000.0,0.73,ENBD,13.7,4.18,13.4,13.16,2.3429541595925297e-06,"3,396.00",3.6726,422.459178 +2022-06-02,20.4,20.66,20.7,20.14,11960000.0,-1.26,FAB,20.66,-3.82,20.624000000000002,19.88,1.705685618729097e-06,"3,396.00",3.6726,422.459178 +2022-06-03,9.43,9.27,9.6,9.27,3830000.0,1.85,ADCB,9.26,-1.91,9.418,9.192,2.4621409921671015e-06,"3,386.77",3.6729,429.83948699999996 +2022-06-03,5.94,6.01,6.02,5.9,3130000.0,-1.16,DIB,6.01,-1.31,5.997999999999999,5.919,1.8977635782747604e-06,"3,386.77",3.6729,429.83948699999996 +2022-06-03,13.85,13.85,13.85,13.65,1090000.0,0.36,ENBD,13.8,0.73,13.569999999999999,13.219999999999999,1.2706422018348624e-05,"3,386.77",3.6729,429.83948699999996 +2022-06-03,20.2,20.48,20.48,19.9,9240000.0,-0.98,FAB,20.4,-1.26,20.696,19.898000000000003,2.186147186147186e-06,"3,386.77",3.6729,429.83948699999996 +2022-06-06,9.5,9.36,9.6,9.36,3370000.0,0.81,ADCB,9.43,1.85,9.425999999999998,9.218,2.8189910979228486e-06,"3,388.93",3.6729,429.61911299999997 +2022-06-06,5.99,5.98,6.0,5.93,3060000.0,0.84,DIB,5.94,-1.16,5.996,5.928,1.957516339869281e-06,"3,388.93",3.6729,429.61911299999997 +2022-06-06,13.9,13.8,14.0,13.75,2190000.0,0.36,ENBD,13.85,0.36,13.680000000000001,13.35,6.34703196347032e-06,"3,388.93",3.6729,429.61911299999997 +2022-06-06,19.8,20.2,20.2,19.7,8400000.0,-1.98,FAB,20.2,-0.98,20.508000000000003,19.951999999999998,2.3571428571428574e-06,"3,388.93",3.6729,429.61911299999997 +2022-06-07,9.31,9.6,9.6,9.31,2770000.0,-2.0,ADCB,9.5,0.81,9.388,9.261,3.3610108303249098e-06,"3,372.96",3.6729,433.916406 +2022-06-07,5.98,5.96,5.99,5.93,3020000.0,-0.17,DIB,5.99,0.84,6.002,5.945,1.980132450331126e-06,"3,372.96",3.6729,433.916406 +2022-06-07,13.7,13.8,13.85,13.65,1850000.0,-1.44,ENBD,13.9,0.36,13.789999999999997,13.445000000000002,7.405405405405405e-06,"3,372.96",3.6729,433.916406 +2022-06-07,19.8,19.8,20.1,19.76,10850000.0,0.0,FAB,19.8,-1.98,20.172,20.064,1.8248847926267281e-06,"3,372.96",3.6729,433.916406 +2022-06-08,9.25,9.31,9.41,9.22,19800000.0,-0.71,ADCB,9.31,-2.0,9.35,9.312000000000001,4.671717171717172e-07,"3,395.75",3.6729,444.01688099999996 +2022-06-08,5.97,5.99,5.99,5.94,2460000.0,-0.17,DIB,5.98,-0.17,5.978,5.963,2.426829268292683e-06,"3,395.75",3.6729,444.01688099999996 +2022-06-08,13.7,13.7,13.9,13.65,4570000.0,0.0,ENBD,13.7,-1.44,13.790000000000001,13.535,2.99781181619256e-06,"3,395.75",3.6729,444.01688099999996 +2022-06-08,19.84,19.9,20.08,19.82,12860000.0,0.2,FAB,19.8,0.0,20.008,20.148,1.5427682737169518e-06,"3,395.75",3.6729,444.01688099999996 +2022-06-09,9.27,9.25,9.29,9.23,6130000.0,0.21,ADCB,9.25,-0.71,9.352,9.346,1.5122349102773246e-06,"3,373.65",3.6729,441.84986999999995 +2022-06-09,5.9,5.95,5.95,5.89,3210000.0,-1.17,DIB,5.97,-0.17,5.956,5.973,1.838006230529595e-06,"3,373.65",3.6729,441.84986999999995 +2022-06-09,13.55,13.7,13.8,13.55,2950000.0,-1.09,ENBD,13.7,0.0,13.74,13.570000000000002,4.593220338983051e-06,"3,373.65",3.6729,441.84986999999995 +2022-06-09,19.7,20.0,20.0,19.64,10350000.0,-0.71,FAB,19.84,0.2,19.868000000000002,20.246,1.9033816425120773e-06,"3,373.65",3.6729,441.84986999999995 +2022-06-10,9.25,9.22,9.28,9.22,3210000.0,-0.21,ADCB,9.27,0.21,9.315999999999999,9.367,2.881619937694704e-06,"3,376.50",3.6726,437.112852 +2022-06-10,5.89,5.88,5.94,5.88,1120000.0,-0.17,DIB,5.9,-1.17,5.946,5.9719999999999995,5.258928571428571e-06,"3,376.50",3.6726,437.112852 +2022-06-10,13.55,13.55,13.65,13.55,1290000.0,0.0,ENBD,13.55,-1.09,13.680000000000001,13.625,1.0503875968992249e-05,"3,376.50",3.6726,437.112852 +2022-06-10,19.68,19.62,19.8,19.52,12910000.0,-0.1,FAB,19.7,-0.71,19.764,20.23,1.5243996901626645e-06,"3,376.50",3.6726,437.112852 +2022-06-13,9.1,9.12,9.12,9.02,4000000.0,-1.64,ADCB,9.25,-0.21,9.236,9.331,2.275e-06,"3,287.10",3.6729,437.33220299999994 +2022-06-13,5.73,5.8,5.82,5.73,6790000.0,-2.72,DIB,5.89,-0.17,5.894,5.945,8.438880706921945e-07,"3,287.10",3.6729,437.33220299999994 +2022-06-13,13.15,13.45,13.45,13.15,4090000.0,-2.95,ENBD,13.55,0.0,13.529999999999998,13.605,3.215158924205379e-06,"3,287.10",3.6729,437.33220299999994 +2022-06-13,19.18,19.5,19.52,19.1,14030000.0,-2.54,FAB,19.68,-0.1,19.64,20.074,1.3670705630791161e-06,"3,287.10",3.6729,437.33220299999994 +2022-06-14,9.08,9.1,9.17,9.02,6570000.0,-0.21,ADCB,9.1,-1.64,9.190000000000001,9.289,1.3820395738203958e-06,"3,297.80",3.6729,432.594162 +2022-06-14,5.73,5.71,5.83,5.71,5130000.0,0.0,DIB,5.73,-2.72,5.844,5.923,1.1169590643274854e-06,"3,297.80",3.6729,432.594162 +2022-06-14,13.35,13.15,13.35,13.15,1300000.0,1.52,ENBD,13.15,-2.95,13.459999999999999,13.625,1.0269230769230769e-05,"3,297.80",3.6729,432.594162 +2022-06-14,19.34,19.14,19.46,19.0,13000000.0,0.83,FAB,19.18,-2.54,19.548000000000002,19.860000000000003,1.4876923076923077e-06,"3,297.80",3.6729,432.594162 +2022-06-15,9.06,9.08,9.08,9.02,5070000.0,-0.21,ADCB,9.08,-0.21,9.152,9.251000000000001,1.78698224852071e-06,"3,335.79",3.6729,424.109763 +2022-06-15,5.86,5.8,5.94,5.71,5720000.0,2.27,DIB,5.73,0.0,5.822,5.9,1.0244755244755245e-06,"3,335.79",3.6729,424.109763 +2022-06-15,13.65,13.3,13.7,13.25,3120000.0,2.25,ENBD,13.35,1.52,13.45,13.620000000000001,4.3750000000000005e-06,"3,335.79",3.6729,424.109763 +2022-06-15,19.4,19.34,19.42,19.16,13900000.0,0.31,FAB,19.34,0.83,19.46,19.733999999999998,1.39568345323741e-06,"3,335.79",3.6729,424.109763 +2022-06-16,8.9,9.07,9.13,8.89,7890000.0,-1.78,ADCB,9.06,-0.21,9.078,9.215,1.1280101394169836e-06,"3,280.42",3.6729,429.72929999999997 +2022-06-16,5.65,5.86,5.9,5.6,16140000.0,-3.58,DIB,5.86,2.27,5.772,5.864,3.5006195786864934e-07,"3,280.42",3.6729,429.72929999999997 +2022-06-16,13.55,13.75,13.8,13.35,4060000.0,-0.73,ENBD,13.65,2.25,13.45,13.594999999999999,3.3374384236453203e-06,"3,280.42",3.6729,429.72929999999997 +2022-06-16,19.22,19.38,19.5,19.16,11350000.0,-0.93,FAB,19.4,0.31,19.363999999999997,19.616,1.6933920704845814e-06,"3,280.42",3.6729,429.72929999999997 +2022-06-17,8.81,8.97,8.97,8.74,8880000.0,-0.96,ADCB,8.9,-1.78,8.989999999999998,9.153,9.921171171171173e-07,"3,262.08",3.6726,405.418314 +2022-06-17,5.66,5.65,5.67,5.57,16390000.0,0.18,DIB,5.65,-3.58,5.726000000000001,5.836,3.453325198291641e-07,"3,262.08",3.6726,405.418314 +2022-06-17,13.5,13.5,13.55,13.25,3200000.0,-0.37,ENBD,13.55,-0.73,13.440000000000001,13.559999999999999,4.21875e-06,"3,262.08",3.6726,405.418314 +2022-06-17,19.0,19.22,19.36,19.0,16970000.0,-1.14,FAB,19.22,-0.93,19.228,19.496,1.1196228638774307e-06,"3,262.08",3.6726,405.418314 +2022-06-20,8.7,8.7,8.79,8.56,6730000.0,-1.29,ADCB,8.81,-0.96,8.91,9.073,1.2927191679049034e-06,"3,210.32",3.6726,408.98073600000004 +2022-06-20,5.64,5.6,5.66,5.52,8310000.0,-0.35,DIB,5.66,0.18,5.708,5.801,6.787003610108303e-07,"3,210.32",3.6726,408.98073600000004 +2022-06-20,13.3,13.3,13.45,13.05,3820000.0,-1.48,ENBD,13.5,-0.37,13.469999999999999,13.5,3.4816753926701574e-06,"3,210.32",3.6726,408.98073600000004 +2022-06-20,18.82,19.0,19.02,18.72,12320000.0,-0.95,FAB,19.0,-1.14,19.156,19.398000000000003,1.5275974025974027e-06,"3,210.32",3.6726,408.98073600000004 +2022-06-21,8.88,8.7,8.93,8.7,5190000.0,2.08,ADCB,8.7,-1.29,8.87,9.03,1.7109826589595378e-06,"3,264.31",3.6726,410.486502 +2022-06-21,5.77,5.66,5.85,5.66,6370000.0,2.3,DIB,5.64,-0.35,5.715999999999999,5.779999999999999,9.058084772370486e-07,"3,264.31",3.6726,410.486502 +2022-06-21,13.55,13.35,13.85,13.35,2040000.0,1.88,ENBD,13.3,-1.48,13.510000000000002,13.485,6.642156862745099e-06,"3,264.31",3.6726,410.486502 +2022-06-21,19.04,18.88,19.36,18.88,12580000.0,1.17,FAB,18.82,-0.95,19.095999999999997,19.322,1.5135135135135135e-06,"3,264.31",3.6726,410.486502 +2022-06-22,8.47,8.84,8.84,8.47,5040000.0,-4.6,ADCB,8.88,2.08,8.752,8.952,1.6805555555555557e-06,"3,235.98",3.6729,399.060585 +2022-06-22,5.74,5.75,5.79,5.64,3270000.0,-0.52,DIB,5.77,2.3,5.692,5.757,1.7553516819571865e-06,"3,235.98",3.6729,399.060585 +2022-06-22,13.5,13.6,13.7,13.3,3680000.0,-0.37,ENBD,13.55,1.88,13.48,13.465,3.6684782608695653e-06,"3,235.98",3.6729,399.060585 +2022-06-22,18.56,19.06,19.06,18.56,9480000.0,-2.52,FAB,19.04,1.17,18.928,19.194,1.9578059071729955e-06,"3,235.98",3.6729,399.060585 +2022-06-23,8.38,8.47,8.47,8.35,3080000.0,-1.01,ADCB,8.47,-4.6,8.648,8.863000000000001,2.720779220779221e-06,"3,198.94",3.6727,390.995642 +2022-06-23,5.68,5.7,5.7,5.63,3490000.0,-1.05,DIB,5.74,-0.52,5.6979999999999995,5.735,1.627507163323782e-06,"3,198.94",3.6727,390.995642 +2022-06-23,13.25,13.4,13.45,13.15,2520000.0,-1.85,ENBD,13.5,-0.37,13.420000000000002,13.434999999999999,5.257936507936508e-06,"3,198.94",3.6727,390.995642 +2022-06-23,18.48,18.54,18.7,18.34,32060000.0,-0.43,FAB,18.56,-2.52,18.78,19.072,5.764192139737992e-07,"3,198.94",3.6727,390.995642 +2022-06-24,8.41,8.45,8.54,8.35,2200000.0,0.34,ADCB,8.38,-1.01,8.568000000000001,8.779,3.822727272727273e-06,"3,201.90",3.6727,400.69156999999996 +2022-06-24,5.74,5.7,5.75,5.68,1790000.0,1.06,DIB,5.68,-1.05,5.714,5.720000000000001,3.206703910614525e-06,"3,201.90",3.6727,400.69156999999996 +2022-06-24,13.0,13.3,13.3,13.0,1330000.0,-1.89,ENBD,13.25,-1.85,13.320000000000002,13.379999999999999,9.774436090225564e-06,"3,201.90",3.6727,400.69156999999996 +2022-06-24,18.42,18.42,18.64,18.26,10730000.0,-0.32,FAB,18.48,-0.43,18.663999999999998,18.945999999999998,1.7166821994408202e-06,"3,201.90",3.6727,400.69156999999996 +2022-06-27,8.46,8.55,8.55,8.37,4500000.0,0.56,ADCB,8.41,0.34,8.52,8.715,1.8800000000000002e-06,"3,217.50",3.6727,407.596246 +2022-06-27,5.66,5.8,5.83,5.66,4100000.0,-1.39,DIB,5.74,1.06,5.717999999999999,5.712999999999999,1.3804878048780487e-06,"3,217.50",3.6727,407.596246 +2022-06-27,13.35,13.25,13.4,13.25,1830000.0,2.69,ENBD,13.0,-1.89,13.330000000000002,13.4,7.2950819672131145e-06,"3,217.50",3.6727,407.596246 +2022-06-27,18.42,18.72,19.02,18.4,11340000.0,0.0,FAB,18.42,-0.32,18.584000000000003,18.869999999999997,1.6243386243386245e-06,"3,217.50",3.6727,407.596246 +2022-06-28,8.51,8.48,8.51,8.39,2790000.0,0.56,ADCB,8.46,0.56,8.446,8.658,3.0501792114695338e-06,"3,252.71",3.6729,417.97601999999995 +2022-06-28,5.75,5.7,5.77,5.66,3870000.0,1.59,DIB,5.66,-1.39,5.714,5.715,1.4857881136950905e-06,"3,252.71",3.6729,417.97601999999995 +2022-06-28,13.6,13.2,13.6,13.2,3610000.0,1.87,ENBD,13.35,2.69,13.34,13.425,3.7673130193905815e-06,"3,252.71",3.6729,417.97601999999995 +2022-06-28,18.9,18.5,18.9,18.48,13040000.0,2.61,FAB,18.42,0.0,18.556,18.826,1.4493865030674845e-06,"3,252.71",3.6729,417.97601999999995 +2022-06-29,8.49,8.45,8.53,8.45,3660000.0,-0.22,ADCB,8.51,0.56,8.45,8.600999999999999,2.319672131147541e-06,"3,245.84",3.6727,412.995115 +2022-06-29,5.76,5.74,5.82,5.71,3050000.0,0.17,DIB,5.75,1.59,5.718,5.705,1.8885245901639344e-06,"3,245.84",3.6727,412.995115 +2022-06-29,13.4,13.4,13.55,13.35,1430000.0,-1.47,ENBD,13.6,1.87,13.319999999999999,13.4,9.37062937062937e-06,"3,245.84",3.6727,412.995115 +2022-06-29,18.6,18.8,18.88,18.6,11910000.0,-1.59,FAB,18.9,2.61,18.564,18.746000000000002,1.561712846347607e-06,"3,245.84",3.6727,412.995115 +2022-06-30,8.42,8.48,8.57,8.41,7230000.0,-0.78,ADCB,8.49,-0.22,8.458000000000002,8.553,1.1645919778699861e-06,"3,223.29",3.6727,400.434481 +2022-06-30,5.76,5.8,5.8,5.74,4070000.0,0.0,DIB,5.76,0.17,5.734,5.716,1.4152334152334152e-06,"3,223.29",3.6727,400.434481 +2022-06-30,13.2,13.3,13.4,13.05,4230000.0,-1.49,ENBD,13.4,-1.47,13.309999999999999,13.365,3.1205673758865248e-06,"3,223.29",3.6727,400.434481 +2022-06-30,18.78,18.7,19.02,18.54,14740000.0,0.97,FAB,18.6,-1.59,18.624000000000002,18.702,1.2740841248303936e-06,"3,223.29",3.6727,400.434481 +2022-07-01,8.41,8.41,8.46,8.39,1170000.0,-0.11,ADCB,8.42,-0.78,8.458,8.513000000000002,7.188034188034188e-06,"3,201.81",3.6726,395.90628 +2022-07-01,5.64,5.74,5.76,5.63,4270000.0,-2.08,DIB,5.76,0.0,5.7139999999999995,5.714,1.3208430913348944e-06,"3,201.81",3.6726,395.90628 +2022-07-01,12.8,13.15,13.2,12.75,3670000.0,-3.03,ENBD,13.2,-1.49,13.27,13.295000000000002,3.4877384196185287e-06,"3,201.81",3.6726,395.90628 +2022-07-01,18.82,18.76,19.02,18.72,10510000.0,0.21,FAB,18.78,0.97,18.704,18.684,1.790675547098002e-06,"3,201.81",3.6726,395.90628 +2022-07-04,8.36,8.53,8.53,8.32,1300000.0,-0.56,ADCB,8.41,-0.11,8.437999999999999,8.479000000000001,6.43076923076923e-06,"3,157.61",3.6727,402.013742 +2022-07-04,5.55,5.64,5.69,5.52,4130000.0,-1.6,DIB,5.64,-2.08,5.691999999999999,5.705,1.3438256658595641e-06,"3,157.61",3.6727,402.013742 +2022-07-04,12.5,13.0,13.0,12.5,4380000.0,-2.34,ENBD,12.8,-3.03,13.1,13.215,2.853881278538813e-06,"3,157.61",3.6727,402.013742 +2022-07-04,18.68,18.8,18.98,18.44,11210000.0,-0.74,FAB,18.82,0.21,18.756,18.669999999999998,1.6663693131132917e-06,"3,157.61",3.6727,402.013742 +2022-07-05,8.31,8.35,8.35,8.23,1280000.0,-0.68,ADCB,8.36,-0.56,8.398,8.422,6.4921875e-06,"3,121.83",3.6729,363.58037099999996 +2022-07-05,5.5,5.53,5.55,5.5,1640000.0,-0.9,DIB,5.55,-1.6,5.642,5.678,3.353658536585366e-06,"3,121.83",3.6729,363.58037099999996 +2022-07-05,12.15,12.55,12.6,12.15,2420000.0,-2.8,ENBD,12.5,-2.34,12.809999999999999,13.075,5.020661157024793e-06,"3,121.83",3.6729,363.58037099999996 +2022-07-05,18.5,18.68,18.68,18.44,9940000.0,-0.96,FAB,18.68,-0.74,18.676,18.616,1.8611670020120723e-06,"3,121.83",3.6729,363.58037099999996 +2022-07-06,8.15,8.23,8.35,8.11,1290000.0,-1.95,ADCB,8.31,-0.68,8.33,8.39,6.317829457364341e-06,"3,061.80",3.6727,356.582443 +2022-07-06,5.35,5.51,5.54,5.35,3720000.0,-2.73,DIB,5.5,-0.9,5.56,5.639,1.4381720430107526e-06,"3,061.80",3.6727,356.582443 +2022-07-06,11.8,12.2,12.3,11.8,2980000.0,-2.88,ENBD,12.15,-2.8,12.49,12.905000000000001,3.959731543624161e-06,"3,061.80",3.6727,356.582443 +2022-07-06,18.6,18.5,18.66,18.44,9680000.0,0.54,FAB,18.5,-0.96,18.676000000000002,18.619999999999997,1.9214876033057854e-06,"3,061.80",3.6727,356.582443 +2022-07-07,7.8,8.19,8.32,7.8,4530000.0,-4.2,ADCB,8.15,-1.95,8.206,8.331999999999999,1.7218543046357616e-06,"3,108.87",3.6727,370.869246 +2022-07-07,5.43,5.39,5.53,5.39,5940000.0,1.5,DIB,5.35,-2.73,5.494,5.614,9.141414141414141e-07,"3,108.87",3.6727,370.869246 +2022-07-07,11.85,12.05,12.1,11.85,2650000.0,0.42,ENBD,11.8,-2.88,12.219999999999999,12.765,4.471698113207547e-06,"3,108.87",3.6727,370.869246 +2022-07-07,18.34,18.6,18.6,18.34,12660000.0,-1.4,FAB,18.6,0.54,18.588,18.606,1.4486571879936808e-06,"3,108.87",3.6727,370.869246 +2022-07-12,7.93,7.81,8.08,7.81,3070000.0,1.58,ADCB,7.8,-4.2,8.110000000000001,8.284,2.583061889250814e-06,"3,128.70",3.6729,353.039148 +2022-07-12,5.51,5.47,5.57,5.46,4400000.0,1.47,DIB,5.43,1.5,5.468,5.590999999999999,1.2522727272727272e-06,"3,128.70",3.6729,353.039148 +2022-07-12,11.95,12.2,12.2,11.8,1510000.0,0.84,ENBD,11.85,0.42,12.05,12.66,7.913907284768211e-06,"3,128.70",3.6729,353.039148 +2022-07-12,18.48,18.48,18.8,18.44,10000000.0,0.76,FAB,18.34,-1.4,18.52,18.612000000000002,1.8480000000000001e-06,"3,128.70",3.6729,353.039148 +2022-07-13,7.79,7.99,8.06,7.75,3290000.0,-1.68,ADCB,7.93,1.58,7.996,8.216999999999999,2.3677811550151974e-06,"3,112.82",3.6727,353.64428300000003 +2022-07-13,5.51,5.57,5.57,5.48,3590000.0,0.0,DIB,5.51,1.47,5.459999999999999,5.576,1.5348189415041783e-06,"3,112.82",3.6727,353.64428300000003 +2022-07-13,11.95,11.95,12.2,11.85,1360000.0,0.0,ENBD,11.95,0.84,11.940000000000001,12.52,8.786764705882352e-06,"3,112.82",3.6727,353.64428300000003 +2022-07-13,18.36,18.5,18.84,18.36,9900000.0,-0.65,FAB,18.48,0.76,18.456,18.606,1.8545454545454544e-06,"3,112.82",3.6727,353.64428300000003 +2022-07-14,7.93,7.8,7.93,7.8,2370000.0,1.71,ADCB,7.79,-1.68,7.92,8.159,3.3459915611814345e-06,"3,153.87",3.6727,350.045037 +2022-07-14,5.56,5.55,5.6,5.51,3940000.0,0.91,DIB,5.51,0.0,5.4719999999999995,5.557,1.4111675126903552e-06,"3,153.87",3.6727,350.045037 +2022-07-14,12.35,11.95,12.5,11.95,3690000.0,3.35,ENBD,11.95,0.0,11.98,12.395,3.346883468834688e-06,"3,153.87",3.6727,350.045037 +2022-07-14,18.72,18.46,18.72,18.3,10150000.0,1.96,FAB,18.36,-0.65,18.5,18.588,1.844334975369458e-06,"3,153.87",3.6727,350.045037 +2022-07-15,8.03,7.9,8.03,7.87,1880000.0,1.32,ADCB,7.93,1.71,7.896000000000001,8.113,4.271276595744681e-06,"3,160.22",3.6727,356.80280500000003 +2022-07-15,5.59,5.55,5.59,5.53,1760000.0,0.54,DIB,5.56,0.91,5.52,5.54,3.1761363636363634e-06,"3,160.22",3.6727,356.80280500000003 +2022-07-15,12.4,12.35,12.55,12.35,939670.0,0.4,ENBD,12.35,3.35,12.1,12.295,1.319612204284483e-05,"3,160.22",3.6727,356.80280500000003 +2022-07-15,18.6,18.7,18.7,18.48,9320000.0,-0.64,FAB,18.72,1.96,18.5,18.588,1.995708154506438e-06,"3,160.22",3.6727,356.80280500000003 +2022-07-18,8.06,7.99,8.07,7.99,2520000.0,0.36,ADCB,8.03,1.32,7.948,8.077000000000002,3.1984126984126984e-06,"3,170.90",3.6727,374.101222 +2022-07-18,5.55,5.52,5.57,5.5,3540000.0,-0.72,DIB,5.59,0.54,5.544,5.519,1.5677966101694915e-06,"3,170.90",3.6727,374.101222 +2022-07-18,12.3,12.15,12.45,12.15,649630.0,-0.81,ENBD,12.4,0.4,12.190000000000001,12.205,1.8933854655727106e-05,"3,170.90",3.6727,374.101222 +2022-07-18,18.66,18.58,18.66,18.4,12710000.0,0.32,FAB,18.6,-0.64,18.564,18.576,1.4681353265145556e-06,"3,170.90",3.6727,374.101222 +2022-07-19,8.22,8.05,8.3,8.02,3600000.0,2.0,ADCB,8.06,0.36,8.006,8.058,2.2833333333333336e-06,"3,186.43",3.6729,377.86795199999995 +2022-07-19,5.51,5.51,5.55,5.5,3070000.0,-0.72,DIB,5.55,-0.72,5.544,5.505999999999999,1.794788273615635e-06,"3,186.43",3.6729,377.86795199999995 +2022-07-19,12.45,12.3,12.45,12.25,850710.0,1.22,ENBD,12.3,-0.81,12.290000000000001,12.17,1.4634834432415275e-05,"3,186.43",3.6729,377.86795199999995 +2022-07-19,18.8,18.6,18.8,18.52,10060000.0,0.75,FAB,18.66,0.32,18.628000000000004,18.574,1.8687872763419485e-06,"3,186.43",3.6729,377.86795199999995 +2022-07-20,8.5,8.2,8.5,8.2,3370000.0,3.35,ADCB,8.22,2.0,8.148,8.072,2.522255192878338e-06,"3,211.66",3.6727,375.974299 +2022-07-20,5.57,5.56,5.65,5.51,5510000.0,1.09,DIB,5.51,-0.72,5.556,5.508,1.0108892921960073e-06,"3,211.66",3.6727,375.974299 +2022-07-20,12.7,12.45,12.95,12.4,2490000.0,2.01,ENBD,12.45,1.22,12.44,12.190000000000001,5.100401606425702e-06,"3,211.66",3.6727,375.974299 +2022-07-20,19.08,18.8,19.14,18.78,14020000.0,1.49,FAB,18.8,0.75,18.772,18.613999999999997,1.3609129814550642e-06,"3,211.66",3.6727,375.974299 +2022-07-21,8.84,8.54,8.84,8.46,3600000.0,4.03,ADCB,8.5,3.35,8.330000000000002,8.125,2.4555555555555554e-06,"3,256.07",3.6729,365.380092 +2022-07-21,5.78,5.61,5.78,5.6,7470000.0,3.77,DIB,5.57,1.09,5.6,5.536,7.737617135207497e-07,"3,256.07",3.6729,365.380092 +2022-07-21,12.95,12.6,12.95,12.6,1940000.0,1.97,ENBD,12.7,2.01,12.559999999999999,12.27,6.675257731958763e-06,"3,256.07",3.6729,365.380092 +2022-07-21,19.7,19.08,19.7,19.08,11590000.0,3.25,FAB,19.08,1.49,18.967999999999996,18.734,1.6997411561691112e-06,"3,256.07",3.6729,365.380092 +2022-07-22,9.01,8.78,9.03,8.78,4840000.0,1.94,ADCB,8.84,4.03,8.526,8.211,1.8615702479338842e-06,"3,256.96",3.6727,361.320226 +2022-07-22,5.8,5.77,5.87,5.73,4410000.0,0.35,DIB,5.78,3.77,5.642,5.5809999999999995,1.3151927437641723e-06,"3,256.96",3.6727,361.320226 +2022-07-22,12.8,12.85,12.95,12.8,1590000.0,-1.16,ENBD,12.95,1.97,12.639999999999999,12.370000000000001,8.050314465408805e-06,"3,256.96",3.6727,361.320226 +2022-07-22,19.98,19.7,20.0,19.66,11790000.0,1.42,FAB,19.7,3.25,19.244,18.872,1.6946564885496183e-06,"3,256.96",3.6727,361.320226 +2022-07-25,8.84,8.92,8.93,8.81,1700000.0,-1.9,ADCB,9.01,1.94,8.681999999999999,8.315000000000001,5.2e-06,"3,235.90",3.6729,367.987851 +2022-07-25,5.82,5.76,5.85,5.74,4080000.0,0.34,DIB,5.8,0.35,5.696000000000001,5.619999999999999,1.4264705882352942e-06,"3,235.90",3.6729,367.987851 +2022-07-25,12.65,12.8,12.85,12.65,1240000.0,-1.17,ENBD,12.8,-1.16,12.709999999999999,12.45,1.0201612903225806e-05,"3,235.90",3.6729,367.987851 +2022-07-25,19.66,19.96,20.0,19.64,10140000.0,-1.6,FAB,19.98,1.42,19.444,19.003999999999998,1.938856015779093e-06,"3,235.90",3.6729,367.987851 +2022-07-26,8.73,8.86,8.86,8.66,2040000.0,-1.29,ADCB,8.84,-1.9,8.784,8.395,4.2794117647058825e-06,"3,247.33",3.6727,365.28674199999995 +2022-07-26,5.78,5.85,5.85,5.77,3930000.0,-0.69,DIB,5.82,0.34,5.75,5.647,1.4707379134860052e-06,"3,247.33",3.6727,365.28674199999995 +2022-07-26,12.7,12.75,12.85,12.6,921000.0,0.4,ENBD,12.65,-1.17,12.76,12.525,1.3789359391965254e-05,"3,247.33",3.6727,365.28674199999995 +2022-07-26,19.74,19.66,19.92,19.38,15620000.0,0.41,FAB,19.66,-1.6,19.631999999999998,19.130000000000003,1.2637644046094749e-06,"3,247.33",3.6727,365.28674199999995 +2022-07-27,8.86,8.73,8.92,8.66,3430000.0,1.53,ADCB,8.73,-1.29,8.856,8.502,2.5830903790087463e-06,"3,260.53",3.6727,373.403409 +2022-07-27,5.83,5.82,5.85,5.77,3710000.0,0.87,DIB,5.78,-0.69,5.8020000000000005,5.679,1.5714285714285714e-06,"3,260.53",3.6727,373.403409 +2022-07-27,12.75,12.75,12.75,12.6,2030000.0,0.39,ENBD,12.7,0.4,12.77,12.605,6.2807881773399015e-06,"3,260.53",3.6727,373.403409 +2022-07-27,19.52,19.74,19.84,19.32,10040000.0,-1.11,FAB,19.74,0.41,19.720000000000002,19.246000000000002,1.944223107569721e-06,"3,260.53",3.6727,373.403409 +2022-07-28,5.83,5.85,5.89,5.81,3600000.0,0.0,DIB,5.83,0.87,5.811999999999999,5.706,1.6194444444444445e-06,"3,301.20",3.6729,374.01140699999996 +2022-07-28,13.25,13.0,13.25,12.95,4380000.0,3.92,ENBD,12.75,0.39,12.830000000000002,12.695,3.0251141552511417e-06,"3,301.20",3.6729,374.01140699999996 +2022-07-28,19.36,19.56,19.7,18.98,12200000.0,-0.82,FAB,19.52,-1.11,19.652,19.31,1.5868852459016392e-06,"3,301.20",3.6729,374.01140699999996 +2022-07-29,8.67,8.86,8.91,8.6,4670000.0,-2.15,ADCB,8.86,1.53,8.822,8.575999999999999,1.8565310492505354e-06,"3,337.96",3.6727,381.850619 +2022-07-29,5.88,5.88,5.91,5.84,5840000.0,0.86,DIB,5.83,0.0,5.828,5.735,1.006849315068493e-06,"3,337.96",3.6727,381.850619 +2022-07-29,13.8,13.25,13.8,13.25,5310000.0,4.15,ENBD,13.25,3.92,13.030000000000001,12.834999999999999,2.5988700564971753e-06,"3,337.96",3.6727,381.850619 +2022-07-29,19.42,19.38,19.62,19.22,11750000.0,0.31,FAB,19.36,-0.82,19.54,19.392000000000003,1.6527659574468086e-06,"3,337.96",3.6727,381.850619 +2022-08-01,8.68,8.68,8.72,8.56,1890000.0,0.11,ADCB,8.67,-2.15,8.756,8.641,4.592592592592593e-06,"3,377.12",3.6727,359.740965 +2022-08-01,5.93,5.9,5.93,5.86,4880000.0,0.85,DIB,5.88,0.86,5.85,5.773,1.2151639344262294e-06,"3,377.12",3.6727,359.740965 +2022-08-01,14.1,13.75,14.1,13.7,2200000.0,2.17,ENBD,13.8,4.15,13.319999999999999,13.015,6.409090909090909e-06,"3,377.12",3.6727,359.740965 +2022-08-01,19.5,19.42,19.54,19.32,9170000.0,0.41,FAB,19.42,0.31,19.508000000000003,19.476000000000003,2.1264994547437295e-06,"3,377.12",3.6727,359.740965 +2022-08-02,8.55,8.56,8.65,8.39,5390000.0,-1.42,ADCB,8.68,0.11,8.698,8.69,1.5862708719851578e-06,"3,347.93",3.6727,362.275128 +2022-08-02,5.88,5.93,5.93,5.85,4130000.0,-0.84,DIB,5.93,0.85,5.87,5.8100000000000005,1.423728813559322e-06,"3,347.93",3.6727,362.275128 +2022-08-02,13.95,14.0,14.0,13.75,1130000.0,-1.06,ENBD,14.1,2.17,13.569999999999999,13.165000000000001,1.234513274336283e-05,"3,347.93",3.6727,362.275128 +2022-08-02,19.76,19.48,19.8,19.38,11280000.0,1.33,FAB,19.5,0.41,19.512,19.572,1.7517730496453903e-06,"3,347.93",3.6727,362.275128 +2022-08-03,8.39,8.55,8.55,8.35,2930000.0,-1.89,ADCB,8.55,-1.42,8.629999999999999,8.706999999999999,2.863481228668942e-06,"3,338.80",3.6729,349.66008 +2022-08-03,5.85,5.85,5.89,5.82,3940000.0,-0.51,DIB,5.88,-0.84,5.874,5.838,1.4847715736040608e-06,"3,338.80",3.6729,349.66008 +2022-08-03,13.95,13.95,14.0,13.8,1120000.0,0.0,ENBD,13.95,-1.06,13.809999999999999,13.290000000000001,1.2455357142857141e-05,"3,338.80",3.6729,349.66008 +2022-08-03,19.8,19.66,19.8,19.44,8870000.0,0.2,FAB,19.76,1.33,19.568,19.644,2.232243517474634e-06,"3,338.80",3.6729,349.66008 +2022-08-04,8.17,8.38,8.42,8.17,2160000.0,-2.6,ADCB,8.39,-1.89,8.492,8.674,3.7824074074074075e-06,"3,320.67",3.6729,339.74325 +2022-08-04,5.8,5.85,5.85,5.77,3710000.0,-0.85,DIB,5.85,-0.51,5.868,5.84,1.5633423180592992e-06,"3,320.67",3.6729,339.74325 +2022-08-04,13.65,13.9,13.9,13.6,1460000.0,-2.15,ENBD,13.95,0.0,13.89,13.36,9.34931506849315e-06,"3,320.67",3.6729,339.74325 +2022-08-04,19.48,19.7,19.74,19.46,8280000.0,-1.62,FAB,19.8,0.2,19.592000000000002,19.622,2.352657004830918e-06,"3,320.67",3.6729,339.74325 +2022-08-05,8.41,8.18,8.41,8.17,1590000.0,2.91,ADCB,8.17,-2.6,8.440000000000001,8.631,5.289308176100629e-06,"3,317.13",3.6727,342.222186 +2022-08-05,5.8,5.8,5.83,5.79,2410000.0,0.0,DIB,5.8,-0.85,5.852,5.84,2.4066390041493776e-06,"3,317.13",3.6727,342.222186 +2022-08-05,13.55,13.6,13.7,13.5,871000.0,-0.73,ENBD,13.65,-2.15,13.84,13.434999999999999,1.555683122847302e-05,"3,317.13",3.6727,342.222186 +2022-08-05,19.58,19.52,19.6,19.4,11710000.0,0.51,FAB,19.48,-1.62,19.624000000000002,19.582,1.6720751494449187e-06,"3,317.13",3.6727,342.222186 +2022-08-08,8.39,8.41,8.47,8.31,3670000.0,-0.23,ADCB,8.41,2.91,8.382,8.568999999999999,2.2861035422343325e-06,"3,348.56",3.6727,349.347224 +2022-08-08,5.9,5.84,5.9,5.81,6490000.0,1.72,DIB,5.8,0.0,5.845999999999999,5.848000000000001,9.090909090909091e-07,"3,348.56",3.6727,349.347224 +2022-08-08,13.75,13.6,13.75,13.55,964510.0,1.48,ENBD,13.55,-0.73,13.77,13.545000000000002,1.425594343241646e-05,"3,348.56",3.6727,349.347224 +2022-08-08,19.82,19.48,19.82,19.48,10800000.0,1.23,FAB,19.58,0.51,19.688,19.598000000000003,1.8351851851851853e-06,"3,348.56",3.6727,349.347224 +2022-08-09,8.49,8.39,8.6,8.39,2680000.0,1.13,ADCB,8.39,-0.23,8.370000000000001,8.534,3.1679104477611943e-06,"3,385.47",3.6727,348.35559499999994 +2022-08-09,5.98,5.86,5.99,5.86,5580000.0,1.36,DIB,5.9,1.72,5.866,5.868,1.0716845878136202e-06,"3,385.47",3.6727,348.35559499999994 +2022-08-09,13.75,13.8,13.8,13.7,1350000.0,0.0,ENBD,13.75,1.48,13.729999999999999,13.65,1.0185185185185185e-05,"3,385.47",3.6727,348.35559499999994 +2022-08-09,20.0,19.8,20.0,19.72,9500000.0,0.91,FAB,19.82,1.23,19.736,19.624000000000002,2.1052631578947366e-06,"3,385.47",3.6727,348.35559499999994 +2022-08-10,8.53,8.55,8.66,8.41,1210000.0,0.45,ADCB,8.49,1.13,8.398,8.514,7.0495867768595035e-06,"3,394.24",3.6727,353.423921 +2022-08-10,5.97,5.99,6.0,5.93,4650000.0,-0.17,DIB,5.98,1.36,5.890000000000001,5.882,1.2838709677419354e-06,"3,394.24",3.6727,353.423921 +2022-08-10,13.75,13.7,13.85,13.55,2040000.0,0.0,ENBD,13.75,0.0,13.690000000000001,13.75,6.7401960784313725e-06,"3,394.24",3.6727,353.423921 +2022-08-10,20.0,20.0,20.0,19.86,9040000.0,0.0,FAB,20.0,0.91,19.776,19.672,2.2123893805309734e-06,"3,394.24",3.6727,353.423921 +2022-08-11,8.71,8.55,8.72,8.55,1760000.0,2.12,ADCB,8.53,0.45,8.506,8.498999999999999,4.948863636363637e-06,"3,385.60",3.6729,361.04607 +2022-08-11,5.91,5.97,5.99,5.89,2300000.0,-1.01,DIB,5.97,-0.17,5.912000000000001,5.89,2.5695652173913045e-06,"3,385.60",3.6729,361.04607 +2022-08-11,13.8,13.85,13.9,13.75,1580000.0,0.36,ENBD,13.75,0.0,13.720000000000002,13.805000000000001,8.734177215189874e-06,"3,385.60",3.6729,361.04607 +2022-08-11,20.66,20.0,20.66,19.98,10180000.0,3.3,FAB,20.0,0.0,20.012,19.802,2.029469548133595e-06,"3,385.60",3.6729,361.04607 +2022-08-12,8.77,8.65,8.77,8.61,9040000.0,0.76,ADCB,8.71,2.12,8.578,8.508999999999999,9.701327433628318e-07,"3,395.01",3.6729,355.90401 +2022-08-12,5.95,5.92,5.95,5.9,1940000.0,0.68,DIB,5.91,-1.01,5.942,5.897,3.0670103092783507e-06,"3,395.01",3.6729,355.90401 +2022-08-12,13.9,13.6,13.9,13.6,563480.0,0.72,ENBD,13.8,0.36,13.790000000000001,13.815000000000001,2.4668133740327964e-05,"3,395.01",3.6729,355.90401 +2022-08-12,20.5,20.62,20.64,20.46,8230000.0,-0.77,FAB,20.66,3.3,20.195999999999998,19.91,2.4908869987849334e-06,"3,395.01",3.6729,355.90401 +2022-08-15,8.79,8.75,8.79,8.72,1160000.0,0.22,ADCB,8.77,0.76,8.658,8.52,7.577586206896551e-06,"3,397.32",3.6727,346.262156 +2022-08-15,5.95,6.0,6.0,5.94,3170000.0,0.0,DIB,5.95,0.68,5.952,5.899,1.8769716088328076e-06,"3,397.32",3.6727,346.262156 +2022-08-15,14.0,13.8,14.05,13.75,1660000.0,0.72,ENBD,13.9,0.72,13.84,13.805000000000001,8.433734939759036e-06,"3,397.32",3.6727,346.262156 +2022-08-15,20.5,20.5,20.52,20.26,8480000.0,0.0,FAB,20.5,-0.77,20.332,20.009999999999998,2.417452830188679e-06,"3,397.32",3.6727,346.262156 +2022-08-16,8.98,8.79,8.99,8.75,2230000.0,2.16,ADCB,8.79,0.22,8.756,8.563,4.026905829596413e-06,"3,414.59",3.6727,336.933498 +2022-08-16,5.95,5.9,5.96,5.89,9870000.0,0.0,DIB,5.95,0.0,5.946,5.906000000000001,6.028368794326241e-07,"3,414.59",3.6727,336.933498 +2022-08-16,13.9,14.0,14.0,13.75,1700000.0,-0.71,ENBD,14.0,0.72,13.87,13.8,8.176470588235295e-06,"3,414.59",3.6727,336.933498 +2022-08-16,20.46,20.5,20.5,20.28,22440000.0,-0.2,FAB,20.5,0.0,20.424,20.080000000000002,9.11764705882353e-07,"3,414.59",3.6727,336.933498 +2022-08-17,9.4,8.99,9.4,8.99,4650000.0,4.66,ADCB,8.98,2.16,8.93,8.664,2.021505376344086e-06,"3,457.75",3.6727,341.634554 +2022-08-17,6.03,5.95,6.04,5.94,5710000.0,1.34,DIB,5.95,0.0,5.958,5.9239999999999995,1.0560420315236428e-06,"3,457.75",3.6727,341.634554 +2022-08-17,13.9,13.9,13.95,13.8,2180000.0,0.0,ENBD,13.9,-0.71,13.9,13.795000000000002,6.376146788990826e-06,"3,457.75",3.6727,341.634554 +2022-08-17,20.28,20.5,20.5,20.04,8890000.0,-0.88,FAB,20.46,-0.2,20.48,20.128,2.281214848143982e-06,"3,457.75",3.6727,341.634554 +2022-08-18,8.98,9.29,9.36,8.93,3490000.0,-4.45,ADCB,9.4,4.66,8.984,8.745000000000001,2.573065902578797e-06,"3,432.45",3.6727,351.697752 +2022-08-18,5.94,6.05,6.05,5.91,4520000.0,-1.49,DIB,6.03,1.34,5.964,5.938000000000001,1.3141592920353983e-06,"3,432.45",3.6727,351.697752 +2022-08-18,13.85,13.85,13.9,13.65,1300000.0,-0.36,ENBD,13.9,0.0,13.91,13.815000000000001,1.0653846153846154e-05,"3,432.45",3.6727,351.697752 +2022-08-18,19.74,20.32,20.32,19.74,8670000.0,-2.66,FAB,20.28,-0.88,20.296,20.154,2.2768166089965394e-06,"3,432.45",3.6727,351.697752 +2022-08-19,8.98,8.98,9.05,8.96,1210000.0,0.0,ADCB,8.98,-4.45,9.026,8.802000000000001,7.421487603305786e-06,"3,419.72",3.6727,352.909743 +2022-08-19,5.9,5.99,6.02,5.9,2620000.0,-0.67,DIB,5.94,-1.49,5.954,5.948,2.251908396946565e-06,"3,419.72",3.6727,352.909743 +2022-08-19,13.65,13.75,13.85,13.65,329860.0,-1.44,ENBD,13.85,-0.36,13.86,13.825,4.1381192020857333e-05,"3,419.72",3.6727,352.909743 +2022-08-19,19.74,19.78,19.84,19.7,7990000.0,0.0,FAB,19.74,-2.66,20.144,20.169999999999998,2.4705882352941173e-06,"3,419.72",3.6727,352.909743 +2022-08-22,8.75,8.95,8.95,8.74,2390000.0,-2.54,ADCB,8.98,0.0,9.018,8.838000000000001,3.6610878661087868e-06,"3,408.11",3.6727,351.881387 +2022-08-22,5.9,5.94,5.95,5.9,3390000.0,0.0,DIB,5.9,-0.67,5.944000000000001,5.9479999999999995,1.7404129793510325e-06,"3,408.11",3.6727,351.881387 +2022-08-22,13.6,13.8,13.8,13.55,1140000.0,-0.37,ENBD,13.65,-1.44,13.779999999999998,13.809999999999999,1.1929824561403508e-05,"3,408.11",3.6727,351.881387 +2022-08-22,19.76,19.74,19.94,19.74,9100000.0,0.1,FAB,19.74,0.0,19.996000000000002,20.163999999999998,2.1714285714285716e-06,"3,408.11",3.6727,351.881387 +2022-08-23,8.77,8.84,8.88,8.76,1590000.0,0.22,ADCB,8.75,-2.54,8.975999999999999,8.866,5.515723270440252e-06,"3,392.69",3.6727,364.221659 +2022-08-23,5.82,5.9,5.93,5.82,3140000.0,-1.36,DIB,5.9,0.0,5.918000000000001,5.932,1.8535031847133758e-06,"3,392.69",3.6727,364.221659 +2022-08-23,13.6,13.55,13.75,13.55,865300.0,0.0,ENBD,13.6,-0.37,13.719999999999999,13.794999999999998,1.5717092337917486e-05,"3,392.69",3.6727,364.221659 +2022-08-23,19.74,19.8,19.86,19.6,8800000.0,-0.1,FAB,19.76,0.1,19.851999999999997,20.137999999999998,2.243181818181818e-06,"3,392.69",3.6727,364.221659 +2022-08-24,8.74,8.79,8.88,8.74,1520000.0,-0.33,ADCB,8.77,0.22,8.844,8.886999999999999,5.75e-06,"3,421.69",3.6727,368.518718 +2022-08-24,5.88,5.86,5.9,5.83,3510000.0,1.03,DIB,5.82,-1.36,5.888,5.923,1.675213675213675e-06,"3,421.69",3.6727,368.518718 +2022-08-24,13.5,13.65,13.75,13.5,2240000.0,-0.74,ENBD,13.6,0.0,13.64,13.77,6.0267857142857145e-06,"3,421.69",3.6727,368.518718 +2022-08-24,19.74,19.7,19.86,19.62,9550000.0,0.0,FAB,19.74,-0.1,19.744,20.112000000000002,2.0670157068062825e-06,"3,421.69",3.6727,368.518718 +2022-08-25,8.77,8.82,8.82,8.74,832940.0,0.33,ADCB,8.74,-0.33,8.802,8.893,1.052896967368598e-05,"3,462.65",3.6727,361.614042 +2022-08-25,5.91,5.9,5.97,5.89,4110000.0,0.51,DIB,5.88,1.03,5.882,5.923,1.437956204379562e-06,"3,462.65",3.6727,361.614042 +2022-08-25,13.5,13.65,13.7,13.4,966290.0,0.0,ENBD,13.5,-0.74,13.569999999999999,13.74,1.3970961098634985e-05,"3,462.65",3.6727,361.614042 +2022-08-25,19.92,19.7,19.92,19.64,8420000.0,0.91,FAB,19.74,0.0,19.78,20.038,2.3657957244655586e-06,"3,462.65",3.6727,361.614042 +2022-08-26,8.79,8.79,8.9,8.79,1900000.0,0.22,ADCB,8.77,0.33,8.764,8.895,4.626315789473684e-06,"3,462.89",3.6727,363.634027 +2022-08-26,5.96,5.95,5.97,5.92,2530000.0,0.85,DIB,5.91,0.51,5.894,5.924,2.3557312252964427e-06,"3,462.89",3.6727,363.634027 +2022-08-26,13.7,13.6,13.7,13.55,581610.0,1.48,ENBD,13.5,0.0,13.580000000000002,13.719999999999999,2.3555303381991367e-05,"3,462.89",3.6727,363.634027 +2022-08-26,20.2,19.94,20.2,19.76,12280000.0,1.41,FAB,19.92,0.91,19.872,20.008,1.6449511400651465e-06,"3,462.89",3.6727,363.634027 +2022-08-29,8.74,8.84,8.84,8.74,1420000.0,-0.54,ADCB,8.79,0.22,8.762,8.89,6.154929577464789e-06,"3,436.43",3.6727,378.03101100000003 +2022-08-29,5.9,5.93,5.97,5.9,4360000.0,-1.01,DIB,5.96,0.85,5.894,5.9190000000000005,1.353211009174312e-06,"3,436.43",3.6727,378.03101100000003 +2022-08-29,13.55,13.6,13.75,13.55,1090000.0,-1.09,ENBD,13.7,1.48,13.569999999999999,13.675,1.243119266055046e-05,"3,436.43",3.6727,378.03101100000003 +2022-08-29,19.6,20.18,20.18,19.6,9120000.0,-2.97,FAB,20.2,1.41,19.84,19.918,2.149122807017544e-06,"3,436.43",3.6727,378.03101100000003 +2022-08-30,8.89,8.75,8.89,8.7,1040000.0,1.63,ADCB,8.74,-0.54,8.786000000000001,8.881,8.548076923076924e-06,"3,463.59",3.6727,359.336968 +2022-08-30,5.88,5.91,5.94,5.88,2580000.0,-0.34,DIB,5.9,-1.01,5.906000000000001,5.912,2.2790697674418603e-06,"3,463.59",3.6727,359.336968 +2022-08-30,13.65,13.6,13.75,13.55,1100000.0,0.74,ENBD,13.55,-1.09,13.580000000000002,13.65,1.240909090909091e-05,"3,463.59",3.6727,359.336968 +2022-08-30,19.56,19.64,19.7,19.52,8920000.0,-0.2,FAB,19.6,-2.97,19.804000000000002,19.827999999999996,2.192825112107623e-06,"3,463.59",3.6727,359.336968 +2022-08-31,8.62,8.84,8.89,8.62,4970000.0,-2.99,ADCB,8.89,1.63,8.762,8.803,1.7344064386317906e-06,"3,443.11",3.6727,351.257028 +2022-08-31,5.85,5.88,5.93,5.85,6650000.0,-0.51,DIB,5.88,-0.34,5.9,5.894,8.796992481203007e-07,"3,443.11",3.6727,351.257028 +2022-08-31,13.35,13.65,13.75,13.35,3170000.0,-2.2,ENBD,13.65,0.74,13.55,13.594999999999999,4.211356466876972e-06,"3,443.11",3.6727,351.257028 +2022-08-31,19.1,19.56,19.6,19.1,14880000.0,-2.35,FAB,19.56,-0.2,19.676,19.71,1.2836021505376345e-06,"3,443.11",3.6727,351.257028 +2022-09-01,8.39,8.67,8.73,8.37,4760000.0,-2.65,ADCB,8.62,-2.99,8.686,8.744,1.7626050420168068e-06,"3,414.61",3.6727,335.39096399999994 +2022-09-01,5.85,5.89,5.9,5.83,5800000.0,0.0,DIB,5.85,-0.51,5.888,5.885,1.0086206896551723e-06,"3,414.61",3.6727,335.39096399999994 +2022-09-01,13.05,13.55,13.6,13.05,3030000.0,-2.25,ENBD,13.35,-2.2,13.460000000000003,13.515,4.306930693069307e-06,"3,414.61",3.6727,335.39096399999994 +2022-09-01,18.54,19.32,19.32,18.54,13170000.0,-2.93,FAB,19.1,-2.35,19.4,19.59,1.407744874715262e-06,"3,414.61",3.6727,335.39096399999994 +2022-09-02,8.55,8.4,8.55,8.4,1470000.0,1.93,ADCB,8.39,-2.65,8.638,8.700999999999999,5.816326530612246e-06,"3,394.32",3.6727,337.190587 +2022-09-02,5.8,5.81,5.83,5.8,4600000.0,-0.85,DIB,5.85,0.0,5.856,5.875,1.2608695652173913e-06,"3,394.32",3.6727,337.190587 +2022-09-02,12.95,13.45,13.45,12.95,1250000.0,-0.77,ENBD,13.05,-2.25,13.309999999999999,13.444999999999999,1.0359999999999999e-05,"3,394.32",3.6727,337.190587 +2022-09-02,18.56,18.7,18.76,18.5,11220000.0,0.11,FAB,18.54,-2.93,19.072,19.472,1.6541889483065953e-06,"3,394.32",3.6727,337.190587 +2022-09-05,8.63,8.54,8.64,8.48,3260000.0,0.89,ADCB,8.55,1.93,8.616000000000001,8.689,2.647239263803681e-06,"3,354.43",3.6727,346.70288 +2022-09-05,5.74,5.8,5.84,5.73,4800000.0,-1.03,DIB,5.8,-0.85,5.824,5.859,1.1958333333333335e-06,"3,354.43",3.6727,346.70288 +2022-09-05,12.75,12.95,12.95,12.7,1820000.0,-1.54,ENBD,12.95,-0.77,13.15,13.36,7.005494505494505e-06,"3,354.43",3.6727,346.70288 +2022-09-05,18.34,18.58,18.58,18.3,13740000.0,-1.19,FAB,18.56,0.11,18.82,19.330000000000002,1.3347889374090247e-06,"3,354.43",3.6727,346.70288 +2022-09-06,8.56,8.57,8.79,8.55,2500000.0,-0.77,ADCB,8.63,0.89,8.55,8.668000000000001,3.424e-06,"3,396.11",3.6727,337.778219 +2022-09-06,5.86,5.74,5.87,5.74,7490000.0,2.09,DIB,5.74,-1.03,5.82,5.863,7.823765020026703e-07,"3,396.11",3.6727,337.778219 +2022-09-06,13.0,12.75,13.1,12.75,1990000.0,1.96,ENBD,12.75,-1.54,13.02,13.3,6.532663316582914e-06,"3,396.11",3.6727,337.778219 +2022-09-06,18.26,18.4,18.52,18.26,12280000.0,-0.44,FAB,18.34,-1.19,18.56,19.182,1.4869706840390881e-06,"3,396.11",3.6727,337.778219 +2022-09-07,8.56,8.56,8.64,8.52,1280000.0,0.0,ADCB,8.56,-0.77,8.538,8.65,6.687500000000001e-06,"3,382.31",3.6729,320.313609 +2022-09-07,5.84,5.8,5.86,5.8,2050000.0,-0.34,DIB,5.86,2.09,5.818,5.859,2.848780487804878e-06,"3,382.31",3.6729,320.313609 +2022-09-07,13.25,12.95,13.4,12.9,1870000.0,1.92,ENBD,13.0,1.96,13.0,13.275,7.085561497326203e-06,"3,382.31",3.6729,320.313609 +2022-09-07,18.4,18.26,18.5,18.2,11380000.0,0.77,FAB,18.26,-0.44,18.419999999999998,19.048,1.6168717047451668e-06,"3,382.31",3.6729,320.313609 +2022-09-08,8.54,8.6,8.67,8.54,1700000.0,-0.22,ADCB,8.56,0.0,8.568000000000001,8.626999999999999,5.023529411764705e-06,"3,359.33",3.6729,324.133425 +2022-09-08,5.78,5.8,5.89,5.78,5900000.0,-1.03,DIB,5.84,-0.34,5.804,5.846,9.796610169491527e-07,"3,359.33",3.6729,324.133425 +2022-09-08,12.95,13.3,13.35,12.95,1330000.0,-2.26,ENBD,13.25,1.92,12.98,13.219999999999999,9.736842105263157e-06,"3,359.33",3.6729,324.133425 +2022-09-08,18.4,18.46,18.78,18.4,10860000.0,0.0,FAB,18.4,0.77,18.392000000000003,18.896,1.6942909760589318e-06,"3,359.33",3.6729,324.133425 +2022-09-09,8.58,8.56,8.71,8.56,1030000.0,0.44,ADCB,8.54,-0.22,8.574000000000002,8.606,8.33009708737864e-06,"3,360.83",3.6727,336.823317 +2022-09-09,5.79,5.78,5.82,5.77,2610000.0,0.17,DIB,5.78,-1.03,5.8020000000000005,5.829000000000001,2.218390804597701e-06,"3,360.83",3.6727,336.823317 +2022-09-09,12.85,13.15,13.2,12.85,1190000.0,-0.77,ENBD,12.95,-2.26,12.959999999999999,13.135,1.0798319327731093e-05,"3,360.83",3.6727,336.823317 +2022-09-09,18.4,18.46,18.54,18.38,9870000.0,0.0,FAB,18.4,0.0,18.36,18.716,1.8642350557244172e-06,"3,360.83",3.6727,336.823317 +2022-09-12,8.73,8.62,8.8,8.61,3480000.0,1.66,ADCB,8.58,0.44,8.594,8.605,2.5086206896551723e-06,"3,401.93",3.6729,341.32259700000003 +2022-09-12,5.85,5.8,5.88,5.79,4680000.0,1.04,DIB,5.79,0.17,5.824,5.824,1.2499999999999999e-06,"3,401.93",3.6729,341.32259700000003 +2022-09-12,13.0,13.0,13.2,12.9,1620000.0,1.17,ENBD,12.85,-0.77,13.01,13.080000000000002,8.02469135802469e-06,"3,401.93",3.6729,341.32259700000003 +2022-09-12,18.7,18.46,18.84,18.46,9390000.0,1.63,FAB,18.4,0.0,18.432,18.625999999999998,1.9914802981895632e-06,"3,401.93",3.6729,341.32259700000003 +2022-09-13,8.65,8.76,8.76,8.61,2850000.0,-0.87,ADCB,8.73,1.66,8.612,8.581,3.035087719298246e-06,"3,457.63",3.6727,338.696394 +2022-09-13,5.98,5.89,6.03,5.88,14610000.0,2.22,DIB,5.85,1.04,5.848000000000001,5.8340000000000005,4.0930869267624916e-07,"3,457.63",3.6727,338.696394 +2022-09-13,13.25,13.0,13.25,13.0,805010.0,1.92,ENBD,13.0,1.17,13.059999999999999,13.040000000000001,1.6459422864312244e-05,"3,457.63",3.6727,338.696394 +2022-09-13,19.0,18.7,19.08,18.68,9520000.0,1.6,FAB,18.7,1.63,18.58,18.57,1.995798319327731e-06,"3,457.63",3.6727,338.696394 +2022-09-14,8.5,8.54,8.58,8.36,2310000.0,-1.76,ADCB,8.65,-0.87,8.6,8.568999999999999,3.6796536796536798e-06,"3,431.04",3.6727,342.001824 +2022-09-14,5.98,5.92,5.99,5.75,8020000.0,0.0,DIB,5.98,2.22,5.876,5.8469999999999995,7.45635910224439e-07,"3,431.04",3.6727,342.001824 +2022-09-14,12.9,13.15,13.15,12.9,2580000.0,-2.64,ENBD,13.25,1.92,12.989999999999998,12.995,5e-06,"3,431.04",3.6727,342.001824 +2022-09-14,18.8,18.9,19.0,18.66,9500000.0,-1.05,FAB,19.0,1.6,18.66,18.54,1.9789473684210526e-06,"3,431.04",3.6727,342.001824 +2022-09-15,8.63,8.54,8.7,8.54,3180000.0,1.57,ADCB,8.5,-1.76,8.618,8.593,2.7138364779874217e-06,"3,431.04",3.6727,329.110647 +2022-09-15,6.04,5.92,6.15,5.92,12770000.0,1.0,DIB,5.98,0.0,5.928,5.866,4.7298355520751764e-07,"3,431.04",3.6727,329.110647 +2022-09-15,12.9,13.05,13.05,12.85,15800000.0,0.0,ENBD,12.9,-2.64,12.98,12.98,8.164556962025317e-07,"3,431.04",3.6727,329.110647 +2022-09-15,18.9,18.8,19.18,18.8,11450000.0,0.53,FAB,18.8,-1.05,18.759999999999998,18.576,1.650655021834061e-06,"3,431.04",3.6727,329.110647 +2022-09-16,8.88,8.62,8.88,8.6,7980000.0,2.86,ADCB,8.63,1.57,8.678,8.626000000000001,1.1127819548872182e-06,"3,489.33",3.6727,330.726635 +2022-09-16,6.03,6.0,6.07,5.97,12390000.0,-0.17,DIB,6.04,1.0,5.976000000000001,5.889,4.86682808716707e-07,"3,489.33",3.6727,330.726635 +2022-09-16,13.0,12.9,13.05,12.85,4290000.0,0.78,ENBD,12.9,0.0,13.01,12.985,3.0303030303030305e-06,"3,489.33",3.6727,330.726635 +2022-09-16,19.48,18.88,19.48,18.78,20190000.0,3.07,FAB,18.9,0.53,18.976,18.668,9.64834076275384e-07,"3,489.33",3.6727,330.726635 +2022-09-19,8.81,8.87,8.87,8.76,2330000.0,-0.75,ADCB,8.88,2.86,8.694,8.644,3.7811158798283264e-06,"3,474.00",3.6727,332.966982 +2022-09-19,6.07,5.96,6.07,5.96,4440000.0,0.66,DIB,6.03,-0.17,6.0200000000000005,5.922,1.3671171171171173e-06,"3,474.00",3.6727,332.966982 +2022-09-19,13.05,13.05,13.1,12.9,1690000.0,0.38,ENBD,13.0,0.78,13.02,13.015,7.72189349112426e-06,"3,474.00",3.6727,332.966982 +2022-09-19,19.1,19.34,19.36,19.06,9540000.0,-1.95,FAB,19.48,3.07,19.056,18.744,2.0020964360587003e-06,"3,474.00",3.6727,332.966982 +2022-09-20,8.68,8.8,8.8,8.66,6740000.0,-1.51,ADCB,8.81,-0.75,8.700000000000001,8.656,1.287833827893175e-06,"3,497.88",3.6729,328.35726 +2022-09-20,6.15,6.08,6.17,6.07,11520000.0,1.32,DIB,6.07,0.66,6.054,5.9510000000000005,5.338541666666667e-07,"3,497.88",3.6729,328.35726 +2022-09-20,12.95,12.95,13.15,12.9,2240000.0,-0.77,ENBD,13.05,0.38,12.959999999999999,13.01,5.78125e-06,"3,497.88",3.6729,328.35726 +2022-09-20,18.82,19.02,19.14,18.82,12490000.0,-1.47,FAB,19.1,-1.95,19.02,18.8,1.5068054443554844e-06,"3,497.88",3.6729,328.35726 +2022-09-21,8.81,8.69,8.89,8.68,5260000.0,1.53,ADCB,8.68,-1.51,8.762,8.681000000000001,1.6749049429657795e-06,"3,460.52",3.6729,326.15351999999996 +2022-09-21,6.12,6.15,6.15,5.98,12280000.0,-0.49,DIB,6.15,1.32,6.082,5.979,4.98371335504886e-07,"3,460.52",3.6729,326.15351999999996 +2022-09-21,12.85,13.0,13.05,12.85,1570000.0,-0.77,ENBD,12.95,-0.77,12.95,12.969999999999999,8.184713375796178e-06,"3,460.52",3.6729,326.15351999999996 +2022-09-21,18.6,18.82,18.92,18.6,10490000.0,-1.17,FAB,18.82,-1.47,18.98,18.82,1.7731172545281222e-06,"3,460.52",3.6729,326.15351999999996 +2022-09-22,8.58,8.77,8.8,8.57,3950000.0,-2.59,ADCB,8.81,1.53,8.752,8.685,2.172151898734177e-06,"3,433.70",3.6727,328.816831 +2022-09-22,6.05,6.0,6.2,6.0,8350000.0,-1.14,DIB,6.12,-0.49,6.0840000000000005,6.006,7.245508982035928e-07,"3,433.70",3.6727,328.816831 +2022-09-22,12.7,12.85,12.95,12.65,2600000.0,-1.17,ENBD,12.85,-0.77,12.91,12.944999999999999,4.884615384615384e-06,"3,433.70",3.6727,328.816831 +2022-09-22,18.36,18.54,18.7,18.36,10100000.0,-1.29,FAB,18.6,-1.17,18.872,18.816,1.8178217821782179e-06,"3,433.70",3.6727,328.816831 +2022-09-23,8.42,8.59,8.63,8.42,1590000.0,-1.88,ADCB,8.58,-2.59,8.66,8.669,5.295597484276729e-06,"3,408.95",3.6726,312.281178 +2022-09-23,6.06,6.05,6.12,5.98,3210000.0,0.17,DIB,6.05,-1.14,6.09,6.0329999999999995,1.8878504672897195e-06,"3,408.95",3.6726,312.281178 +2022-09-23,12.6,12.75,12.8,12.6,943570.0,-0.79,ENBD,12.7,-1.17,12.830000000000002,12.919999999999998,1.3353540277880815e-05,"3,408.95",3.6726,312.281178 +2022-09-23,18.3,18.4,18.6,18.3,7460000.0,-0.33,FAB,18.36,-1.29,18.636,18.806,2.453083109919571e-06,"3,408.95",3.6726,312.281178 +2022-09-26,8.27,8.42,8.42,8.25,4110000.0,-1.81,ADCB,8.42,-1.88,8.552,8.623000000000001,2.0121654501216545e-06,"3,349.01",3.6729,304.33649399999996 +2022-09-26,6.0,5.97,6.05,5.88,7120000.0,-0.99,DIB,6.06,0.17,6.0760000000000005,6.048,8.426966292134832e-07,"3,349.01",3.6729,304.33649399999996 +2022-09-26,12.55,12.6,12.85,12.4,1970000.0,-0.4,ENBD,12.6,-0.79,12.73,12.875,6.370558375634518e-06,"3,349.01",3.6729,304.33649399999996 +2022-09-26,17.58,18.34,18.34,17.58,12010000.0,-3.93,FAB,18.3,-0.33,18.332,18.694,1.4637801831806826e-06,"3,349.01",3.6729,304.33649399999996 +2022-09-27,8.25,8.34,8.51,8.23,5440000.0,-0.23,ADCB,8.27,-1.81,8.466,8.583000000000002,1.516544117647059e-06,"3,373.04",3.6727,311.702049 +2022-09-27,5.99,5.93,6.04,5.93,5480000.0,-0.17,DIB,6.0,-0.99,6.044,6.049,1.0930656934306569e-06,"3,373.04",3.6727,311.702049 +2022-09-27,13.2,12.55,13.25,12.55,4730000.0,5.18,ENBD,12.55,-0.4,12.78,12.87,2.7906976744186046e-06,"3,373.04",3.6727,311.702049 +2022-09-27,17.6,17.8,17.84,17.46,12670000.0,0.11,FAB,17.58,-3.93,18.088,18.554,1.3891081294396212e-06,"3,373.04",3.6727,311.702049 +2022-09-28,8.55,8.23,8.63,8.17,4510000.0,3.69,ADCB,8.25,-0.23,8.413999999999998,8.588000000000001,1.8957871396895788e-06,"3,343.27",3.6727,323.381235 +2022-09-28,5.93,6.0,6.03,5.91,7250000.0,-1.0,DIB,5.99,-0.17,6.005999999999999,6.0440000000000005,8.179310344827586e-07,"3,343.27",3.6727,323.381235 +2022-09-28,13.0,13.2,13.25,12.9,1430000.0,-1.52,ENBD,13.2,5.18,12.809999999999999,12.879999999999999,9.090909090909091e-06,"3,343.27",3.6727,323.381235 +2022-09-28,18.02,17.7,18.2,17.6,4890000.0,2.39,FAB,17.6,0.11,17.972,18.476000000000003,3.685071574642127e-06,"3,343.27",3.6727,323.381235 +2022-09-29,8.65,8.54,8.66,8.39,8600000.0,1.11,ADCB,8.55,3.69,8.428,8.59,1.0058139534883722e-06,"3,316.58",3.6727,320.185986 +2022-09-29,5.96,5.95,5.96,5.9,3850000.0,0.51,DIB,5.93,-1.0,5.9879999999999995,6.036,1.5480519480519481e-06,"3,316.58",3.6727,320.185986 +2022-09-29,12.95,13.2,13.2,12.9,826560.0,-0.38,ENBD,13.0,-1.52,12.86,12.885,1.5667344173441734e-05,"3,316.58",3.6727,320.185986 +2022-09-29,18.34,18.2,18.34,17.98,1870000.0,1.78,FAB,18.02,2.39,17.968,18.42,9.807486631016043e-06,"3,316.58",3.6727,320.185986 +2022-09-30,8.57,8.63,8.68,8.5,2630000.0,-0.88,ADCB,8.65,1.11,8.458,8.559000000000001,3.258555133079848e-06,"3,339.15",3.6727,312.693678 +2022-09-30,5.98,5.9,5.98,5.88,5490000.0,0.34,DIB,5.96,0.51,5.9719999999999995,6.031000000000001,1.0892531876138435e-06,"3,339.15",3.6727,312.693678 +2022-09-30,12.85,13.05,13.05,12.85,1730000.0,-0.77,ENBD,12.95,-0.38,12.91,12.87,7.427745664739884e-06,"3,339.15",3.6727,312.693678 +2022-09-30,17.86,18.34,18.34,17.86,3820000.0,-2.62,FAB,18.34,1.78,17.880000000000003,18.258000000000003,4.675392670157068e-06,"3,339.15",3.6727,312.693678 +2022-10-03,8.65,8.55,8.65,8.48,24590000.0,0.89,ADCB,8.57,-0.88,8.534,8.543000000000001,3.51769011793412e-07,"3,319.73",3.6729,319.32192599999996 +2022-10-03,5.9,5.88,6.01,5.86,4080000.0,-1.34,DIB,5.98,0.34,5.952,6.014,1.446078431372549e-06,"3,319.73",3.6729,319.32192599999996 +2022-10-03,12.85,13.0,13.15,12.8,2450000.0,0.0,ENBD,12.85,-0.77,12.969999999999999,12.85,5.2448979591836735e-06,"3,319.73",3.6729,319.32192599999996 +2022-10-03,17.9,17.98,17.98,17.8,2150000.0,0.22,FAB,17.86,-2.62,17.944,18.137999999999998,8.325581395348837e-06,"3,319.73",3.6729,319.32192599999996 +2022-10-04,8.89,8.65,8.92,8.63,4180000.0,2.75,ADCB,8.65,0.89,8.662,8.564,2.126794258373206e-06,"3,379.42",3.6727,329.88191399999994 +2022-10-04,6.0,5.95,6.14,5.95,11410000.0,1.69,DIB,5.9,-1.34,5.954000000000001,5.999,5.258545135845749e-07,"3,379.42",3.6727,329.88191399999994 +2022-10-04,13.3,13.0,13.3,13.0,1700000.0,3.5,ENBD,12.85,0.0,12.99,12.885,7.823529411764706e-06,"3,379.42",3.6727,329.88191399999994 +2022-10-04,18.1,18.0,18.2,17.96,2740000.0,1.12,FAB,17.9,0.22,18.044,18.066,6.605839416058395e-06,"3,379.42",3.6727,329.88191399999994 +2022-10-05,8.89,8.91,8.92,8.83,2870000.0,0.0,ADCB,8.89,2.75,8.73,8.572000000000001,3.0975609756097564e-06,"3,353.40",3.6727,336.456047 +2022-10-05,6.04,6.03,6.1,5.99,5950000.0,0.67,DIB,6.0,1.69,5.976000000000001,5.991,1.015126050420168e-06,"3,353.40",3.6727,336.456047 +2022-10-05,12.85,13.3,13.3,12.85,1730000.0,-3.38,ENBD,13.3,3.5,12.959999999999999,12.885,7.427745664739884e-06,"3,353.40",3.6727,336.456047 +2022-10-05,18.02,18.22,18.24,18.02,2550000.0,-0.44,FAB,18.1,1.12,18.044,18.008000000000003,7.066666666666666e-06,"3,353.40",3.6727,336.456047 +2022-10-06,8.85,8.7,8.97,8.7,2710000.0,-0.43,ADCB,8.89,0.0,8.77,8.599,3.2656826568265683e-06,"3,351.14",3.6727,340.349109 +2022-10-06,5.95,6.05,6.06,5.9,10950000.0,-1.49,DIB,6.04,0.67,5.974,5.981,5.433789954337899e-07,"3,351.14",3.6727,340.349109 +2022-10-06,13.0,13.05,13.2,12.9,3080000.0,1.17,ENBD,12.85,-3.38,12.969999999999999,12.915000000000001,4.220779220779221e-06,"3,351.14",3.6727,340.349109 +2022-10-06,18.0,18.06,18.18,17.92,3400000.0,-0.11,FAB,18.02,-0.44,17.976,17.972,5.294117647058824e-06,"3,351.14",3.6727,340.349109 +2022-10-07,8.89,8.85,8.93,8.83,1620000.0,0.43,ADCB,8.85,-0.43,8.834,8.645999999999999,5.487654320987654e-06,"3,372.95",3.6727,352.175203 +2022-10-07,6.0,5.92,6.0,5.92,3200000.0,0.84,DIB,5.95,-1.49,5.978,5.975,1.875e-06,"3,372.95",3.6727,352.175203 +2022-10-07,13.2,13.05,13.25,13.0,925270.0,1.54,ENBD,13.0,1.17,13.040000000000001,12.975,1.4266106109568017e-05,"3,372.95",3.6727,352.175203 +2022-10-07,17.9,18.0,18.1,17.86,2110000.0,-0.56,FAB,18.0,-0.11,17.983999999999998,17.932,8.483412322274881e-06,"3,372.95",3.6727,352.175203 +2022-10-10,8.69,8.78,8.8,8.65,4600000.0,-2.25,ADCB,8.89,0.43,8.842,8.687999999999999,1.8891304347826086e-06,"3,339.31",3.6729,346.574844 +2022-10-10,5.99,5.96,6.02,5.93,5730000.0,-0.17,DIB,6.0,0.84,5.996,5.974,1.0453752181500873e-06,"3,339.31",3.6729,346.574844 +2022-10-10,13.15,13.1,13.25,13.0,862470.0,-0.38,ENBD,13.2,1.54,13.1,13.035,1.524690713879903e-05,"3,339.31",3.6729,346.574844 +2022-10-10,17.68,17.9,17.9,17.64,3020000.0,-1.23,FAB,17.9,-0.56,17.94,17.942,5.854304635761589e-06,"3,339.31",3.6729,346.574844 +2022-10-11,8.58,8.71,8.71,8.57,2010000.0,-1.2,ADCB,8.69,-2.25,8.78,8.721,4.26865671641791e-06,"3,320.12",3.6727,339.688023 +2022-10-11,6.0,5.95,6.0,5.95,6550000.0,0.17,DIB,5.99,-0.17,5.996,5.975,9.16030534351145e-07,"3,320.12",3.6727,339.688023 +2022-10-11,13.1,13.2,13.25,13.0,1860000.0,-0.38,ENBD,13.15,-0.38,13.059999999999999,13.025,7.043010752688172e-06,"3,320.12",3.6727,339.688023 +2022-10-11,17.44,17.7,17.7,17.44,2060000.0,-1.36,FAB,17.68,-1.23,17.808,17.926,8.466019417475728e-06,"3,320.12",3.6727,339.688023 +2022-10-12,8.54,8.6,8.63,8.46,4250000.0,-0.55,ADCB,8.58,-1.2,8.709999999999999,8.72,2.009411764705882e-06,"3,325.09",3.6727,333.55461399999996 +2022-10-12,6.0,5.96,6.0,5.96,7260000.0,0.0,DIB,6.0,0.17,5.9879999999999995,5.982,8.264462809917355e-07,"3,325.09",3.6727,333.55461399999996 +2022-10-12,13.0,13.05,13.05,12.85,1750000.0,-0.76,ENBD,13.1,-0.38,13.09,13.025,7.428571428571428e-06,"3,325.09",3.6727,333.55461399999996 +2022-10-12,17.44,17.5,17.54,17.34,1770000.0,0.0,FAB,17.44,-1.36,17.692,17.868000000000002,9.85310734463277e-06,"3,325.09",3.6727,333.55461399999996 +2022-10-13,8.59,8.51,8.61,8.49,2500000.0,0.67,ADCB,8.54,-0.55,8.658,8.714,3.436e-06,"3,349.49",3.6729,341.285868 +2022-10-13,6.0,5.99,6.0,5.95,5440000.0,0.0,DIB,6.0,0.0,5.998,5.986,1.1029411764705881e-06,"3,349.49",3.6729,341.285868 +2022-10-13,12.85,12.9,13.3,12.85,2490000.0,-1.15,ENBD,13.0,-0.76,13.059999999999999,13.015,5.1606425702811245e-06,"3,349.49",3.6729,341.285868 +2022-10-13,17.22,17.4,17.48,17.22,12900000.0,-1.26,FAB,17.44,0.0,17.536,17.756,1.3348837209302325e-06,"3,349.49",3.6729,341.285868 +2022-10-14,8.52,8.61,8.69,8.52,2700000.0,-0.88,ADCB,8.59,0.67,8.584,8.709,3.1555555555555555e-06,"3,376.57",3.6727,331.093905 +2022-10-14,6.02,6.01,6.06,5.98,8500000.0,0.33,DIB,6.0,0.0,6.002,5.99,7.08235294117647e-07,"3,376.57",3.6727,331.093905 +2022-10-14,12.95,12.95,13.2,12.9,1420000.0,0.78,ENBD,12.85,-1.15,13.01,13.025,9.119718309859154e-06,"3,376.57",3.6727,331.093905 +2022-10-14,17.32,17.34,17.48,17.26,2550000.0,0.58,FAB,17.22,-1.26,17.419999999999998,17.702,6.792156862745098e-06,"3,376.57",3.6727,331.093905 +2022-10-17,8.57,8.54,8.58,8.5,1580000.0,0.67,ADCB,8.52,-0.88,8.559999999999999,8.700999999999999,5.424050632911393e-06,"3,376.95",3.6727,331.204086 +2022-10-17,5.97,6.01,6.02,5.97,4480000.0,-0.83,DIB,6.02,0.33,5.997999999999999,5.997,1.3325892857142857e-06,"3,376.95",3.6727,331.204086 +2022-10-17,13.1,12.95,13.15,12.95,871540.0,1.16,ENBD,12.95,0.78,13.0,13.05,1.503086490579893e-05,"3,376.95",3.6727,331.204086 +2022-10-17,17.3,17.36,17.44,17.2,2360000.0,-0.12,FAB,17.32,0.58,17.344,17.642,7.330508474576272e-06,"3,376.95",3.6727,331.204086 +2022-10-18,8.65,8.57,8.65,8.54,2510000.0,0.89,ADCB,8.57,0.67,8.574000000000002,8.677,3.4462151394422313e-06,"3,410.06",3.6729,325.41893999999996 +2022-10-18,6.06,6.0,6.06,5.99,5250000.0,1.51,DIB,5.97,-0.83,6.01,6.003,1.1542857142857141e-06,"3,410.06",3.6729,325.41893999999996 +2022-10-18,13.2,13.15,13.25,13.1,1060000.0,0.76,ENBD,13.1,1.16,13.02,13.039999999999997,1.2452830188679244e-05,"3,410.06",3.6729,325.41893999999996 +2022-10-18,17.72,17.38,17.72,17.34,3310000.0,2.43,FAB,17.3,-0.12,17.4,17.604,5.353474320241691e-06,"3,410.06",3.6729,325.41893999999996 +2022-10-19,8.77,8.67,8.77,8.65,2920000.0,1.43,ADCB,8.65,0.89,8.620000000000001,8.665,3.0034246575342464e-06,"3,388.75",3.6727,332.599712 +2022-10-19,6.09,6.07,6.1,6.03,7090000.0,0.5,DIB,6.06,1.51,6.028,6.008,8.589562764456981e-07,"3,388.75",3.6727,332.599712 +2022-10-19,12.95,13.2,13.25,12.9,1460000.0,-1.89,ENBD,13.2,0.76,13.01,13.05,8.86986301369863e-06,"3,388.75",3.6727,332.599712 +2022-10-19,17.8,17.68,17.9,17.68,7330000.0,0.45,FAB,17.72,2.43,17.472,17.582,2.4283765347885404e-06,"3,388.75",3.6727,332.599712 +2022-10-20,8.76,8.74,8.76,8.7,2480000.0,-0.11,ADCB,8.77,1.43,8.654,8.656,3.532258064516129e-06,"3,398.52",3.6727,332.195715 +2022-10-20,6.09,6.05,6.1,6.04,5720000.0,0.0,DIB,6.09,0.5,6.046,6.022,1.0646853146853147e-06,"3,398.52",3.6727,332.195715 +2022-10-20,13.1,13.1,13.1,12.9,1190000.0,1.16,ENBD,12.95,-1.89,13.059999999999999,13.059999999999999,1.1008403361344538e-05,"3,398.52",3.6727,332.195715 +2022-10-20,17.84,17.76,17.9,17.68,7770000.0,0.22,FAB,17.8,0.45,17.596,17.566,2.296010296010296e-06,"3,398.52",3.6727,332.195715 +2022-10-21,8.67,8.76,8.76,8.65,1320000.0,-1.08,ADCB,8.76,-0.11,8.684000000000001,8.634,6.568181818181818e-06,"3,398.67",3.6727,335.464418 +2022-10-21,6.09,6.09,6.09,6.05,4910000.0,0.0,DIB,6.09,0.0,6.0600000000000005,6.031000000000001,1.240325865580448e-06,"3,398.67",3.6727,335.464418 +2022-10-21,13.05,13.1,13.1,12.8,1660000.0,-0.38,ENBD,13.1,1.16,13.080000000000002,13.044999999999998,7.86144578313253e-06,"3,398.67",3.6727,335.464418 +2022-10-21,17.9,17.8,17.94,17.78,1800000.0,0.34,FAB,17.84,0.22,17.712,17.566,9.944444444444443e-06,"3,398.67",3.6727,335.464418 +2022-10-24,6.03,6.09,6.12,6.03,6650000.0,-0.99,DIB,6.09,0.0,6.072,6.034999999999999,9.067669172932332e-07,"3,377.06",3.6727,334.98696699999994 +2022-10-24,12.95,13.05,13.05,12.95,478200.0,-0.77,ENBD,13.05,-0.38,13.05,13.025,2.7080719364282726e-05,"3,377.06",3.6727,334.98696699999994 +2022-10-24,17.8,17.9,17.9,17.78,2560000.0,-0.56,FAB,17.9,0.34,17.812,17.578,6.9531250000000004e-06,"3,377.06",3.6727,334.98696699999994 +2022-10-25,8.65,8.71,8.73,8.61,3840000.0,-0.22,ADCB,8.67,-1.08,8.7,8.629999999999999,2.252604166666667e-06,"3,376.52",3.6729,336.951846 +2022-10-25,5.95,6.08,6.08,5.89,17630000.0,-1.33,DIB,6.03,-0.99,6.05,6.029999999999999,3.3749290981281907e-07,"3,376.52",3.6729,336.951846 +2022-10-25,13.15,12.95,13.15,12.95,3160000.0,1.54,ENBD,12.95,-0.77,13.039999999999997,13.029999999999998,4.161392405063291e-06,"3,376.52",3.6729,336.951846 +2022-10-25,17.76,17.8,17.94,17.56,3250000.0,-0.22,FAB,17.8,-0.56,17.82,17.610000000000003,5.464615384615385e-06,"3,376.52",3.6729,336.951846 +2022-10-26,8.58,8.63,8.64,8.49,17210000.0,-0.77,ADCB,8.65,-0.22,8.685999999999998,8.63,4.985473561882626e-07,"3,345.97",3.6727,344.462533 +2022-10-26,5.86,5.92,5.94,5.86,12320000.0,-1.51,DIB,5.95,-1.33,6.004,6.016,4.756493506493507e-07,"3,345.97",3.6727,344.462533 +2022-10-26,13.15,12.95,13.15,12.95,963680.0,0.0,ENBD,13.15,1.54,13.080000000000002,13.044999999999998,1.3645608500747136e-05,"3,345.97",3.6727,344.462533 +2022-10-26,17.46,17.76,17.76,17.42,2780000.0,-1.69,FAB,17.76,-0.22,17.752000000000002,17.612000000000002,6.2805755395683455e-06,"3,345.97",3.6727,344.462533 +2022-10-27,8.72,8.58,8.72,8.54,3030000.0,1.55,ADCB,8.58,-0.77,8.676,8.648,2.877887788778878e-06,"3,366.97",3.6727,349.053408 +2022-10-27,5.81,5.87,5.87,5.8,10150000.0,-0.85,DIB,5.86,-1.51,5.948,5.997,5.724137931034482e-07,"3,366.97",3.6727,349.053408 +2022-10-27,13.3,13.15,13.3,13.15,2160000.0,1.14,ENBD,13.15,0.0,13.12,13.09,6.157407407407408e-06,"3,366.97",3.6727,349.053408 +2022-10-27,17.38,17.48,17.5,17.02,3680000.0,-0.46,FAB,17.46,-1.69,17.660000000000004,17.627999999999997,4.722826086956521e-06,"3,366.97",3.6727,349.053408 +2022-10-28,8.69,8.7,8.73,8.62,6790000.0,-0.33,ADCB,8.72,1.55,8.662,8.658,1.279823269513991e-06,"3,349.31",3.6726,344.379702 +2022-10-28,5.81,5.81,5.85,5.79,4270000.0,0.0,DIB,5.81,-0.85,5.892,5.976,1.360655737704918e-06,"3,349.31",3.6726,344.379702 +2022-10-28,13.25,13.15,13.3,13.1,2360000.0,-0.38,ENBD,13.3,1.14,13.16,13.12,5.614406779661017e-06,"3,349.31",3.6726,344.379702 +2022-10-28,17.3,17.36,17.44,17.14,2560000.0,-0.46,FAB,17.38,-0.46,17.54,17.625999999999998,6.7578125e-06,"3,349.31",3.6726,344.379702 +2022-10-31,8.98,8.74,8.98,8.58,3650000.0,3.39,ADCB,8.69,-0.33,8.724,8.703999999999999,2.4602739726027398e-06,"3,331.76",3.6727,340.863287 +2022-10-31,5.82,5.85,5.86,5.8,8820000.0,0.17,DIB,5.81,0.0,5.85,5.961,6.598639455782313e-07,"3,331.76",3.6727,340.863287 +2022-10-31,13.25,13.15,13.25,13.1,2040000.0,0.0,ENBD,13.25,-0.38,13.219999999999999,13.135,6.495098039215686e-06,"3,331.76",3.6727,340.863287 +2022-10-31,17.9,17.36,17.9,17.3,4150000.0,3.47,FAB,17.3,-0.46,17.56,17.686,4.313253012048192e-06,"3,331.76",3.6727,340.863287 +2022-11-01,8.86,8.98,9.02,8.79,3170000.0,-1.38,ADCB,8.98,3.39,8.766,8.733,2.7949526813880124e-06,"3,327.30",3.6729,340.80839100000003 +2022-11-01,5.82,5.85,5.86,5.81,3720000.0,0.0,DIB,5.82,0.17,5.824,5.936999999999999,1.5645161290322582e-06,"3,327.30",3.6729,340.80839100000003 +2022-11-01,13.25,13.15,13.3,13.15,1660000.0,0.0,ENBD,13.25,0.0,13.24,13.14,7.981927710843374e-06,"3,327.30",3.6729,340.80839100000003 +2022-11-01,17.86,17.7,17.96,17.7,4180000.0,-0.22,FAB,17.9,3.47,17.58,17.7,4.272727272727272e-06,"3,327.30",3.6729,340.80839100000003 +2022-11-02,8.86,8.84,8.92,8.8,1940000.0,0.0,ADCB,8.86,-1.38,8.822,8.754,4.56701030927835e-06,"3,349.26",3.6727,346.776334 +2022-11-02,5.86,5.82,5.9,5.8,6370000.0,0.69,DIB,5.82,0.0,5.824,5.914,9.199372056514914e-07,"3,349.26",3.6727,346.776334 +2022-11-02,13.2,13.2,13.25,13.1,2310000.0,-0.38,ENBD,13.25,0.0,13.25,13.165000000000001,5.714285714285714e-06,"3,349.26",3.6727,346.776334 +2022-11-02,17.98,17.8,17.98,17.68,4710000.0,0.67,FAB,17.86,-0.22,17.684,17.718,3.817409766454353e-06,"3,349.26",3.6727,346.776334 +2022-11-03,8.78,8.86,8.87,8.67,4310000.0,-0.86,ADCB,8.86,0.0,8.834,8.754999999999999,2.037122969837587e-06,"3,330.46",3.6729,341.836803 +2022-11-03,5.78,5.83,5.86,5.78,5770000.0,-1.37,DIB,5.86,0.69,5.8180000000000005,5.883,1.001733102253033e-06,"3,330.46",3.6729,341.836803 +2022-11-03,13.0,13.1,13.2,13.0,2470000.0,-1.52,ENBD,13.2,-0.38,13.190000000000001,13.155000000000001,5.263157894736842e-06,"3,330.46",3.6729,341.836803 +2022-11-03,17.6,17.98,18.02,17.54,2580000.0,-2.11,FAB,17.98,0.67,17.727999999999998,17.694,6.82170542635659e-06,"3,330.46",3.6729,341.836803 +2022-11-04,8.9,8.76,8.92,8.75,2570000.0,1.3,ADCB,8.78,-0.86,8.876,8.769,3.463035019455253e-06,"3,350.47",3.6728,355.89432000000005 +2022-11-04,5.84,5.78,5.84,5.78,5630000.0,1.04,DIB,5.78,-1.37,5.824,5.858,1.0373001776198933e-06,"3,350.47",3.6728,355.89432000000005 +2022-11-04,13.15,13.1,13.15,12.95,700090.0,1.15,ENBD,13.0,-1.52,13.169999999999998,13.165000000000001,1.8783299290091275e-05,"3,350.47",3.6728,355.89432000000005 +2022-11-04,18.0,17.52,18.0,17.52,2350000.0,2.27,FAB,17.6,-2.11,17.868000000000002,17.704,7.659574468085107e-06,"3,350.47",3.6728,355.89432000000005 +2022-11-07,9.22,8.93,9.22,8.88,5480000.0,3.63,ADCB,8.9,1.3,8.924,8.824,1.6824817518248176e-06,"3,378.91",3.6727,353.901372 +2022-11-07,5.83,5.86,5.86,5.8,6780000.0,-0.17,DIB,5.84,1.04,5.826,5.838,8.59882005899705e-07,"3,378.91",3.6727,353.901372 +2022-11-07,13.2,13.2,13.2,13.0,1530000.0,0.38,ENBD,13.15,1.15,13.16,13.190000000000001,8.627450980392157e-06,"3,378.91",3.6727,353.901372 +2022-11-07,18.38,18.1,18.38,18.0,3480000.0,2.11,FAB,18.0,2.27,17.964000000000002,17.762,5.281609195402298e-06,"3,378.91",3.6727,353.901372 +2022-11-08,9.24,9.27,9.27,9.1,5170000.0,0.21,ADCB,9.22,3.63,9.0,8.883000000000001,1.7872340425531915e-06,"3,384.34",3.6727,345.160346 +2022-11-08,5.8,5.82,5.86,5.79,9780000.0,-0.51,DIB,5.83,-0.17,5.822,5.823,5.930470347648262e-07,"3,384.34",3.6727,345.160346 +2022-11-08,13.2,13.15,13.2,13.05,1220000.0,0.0,ENBD,13.2,0.38,13.15,13.194999999999999,1.081967213114754e-05,"3,384.34",3.6727,345.160346 +2022-11-08,18.38,18.28,18.4,18.04,2580000.0,0.0,FAB,18.38,2.11,18.068,17.823999999999998,7.124031007751938e-06,"3,384.34",3.6727,345.160346 +2022-11-09,9.15,9.24,9.24,9.04,2720000.0,-0.93,ADCB,9.24,0.21,9.058000000000002,8.94,3.3639705882352942e-06,"3,385.07",3.6727,334.98696699999994 +2022-11-09,5.84,5.81,5.84,5.79,4380000.0,0.69,DIB,5.8,-0.51,5.818,5.821,1.3333333333333332e-06,"3,385.07",3.6727,334.98696699999994 +2022-11-09,13.2,13.25,13.25,13.0,1240000.0,0.0,ENBD,13.2,0.0,13.15,13.2,1.064516129032258e-05,"3,385.07",3.6727,334.98696699999994 +2022-11-09,18.38,18.28,18.38,18.26,3090000.0,0.0,FAB,18.38,0.0,18.148,17.916,5.948220064724919e-06,"3,385.07",3.6727,334.98696699999994 +2022-11-10,9.18,9.13,9.21,9.13,1250000.0,0.31,ADCB,9.15,-0.93,9.138000000000002,8.986,7.3439999999999995e-06,"3,384.14",3.6727,338.218943 +2022-11-10,5.83,5.84,5.84,5.79,3020000.0,-0.17,DIB,5.84,0.69,5.828,5.8229999999999995,1.9304635761589402e-06,"3,384.14",3.6727,338.218943 +2022-11-10,13.15,13.15,13.2,13.1,643050.0,-0.38,ENBD,13.2,0.0,13.180000000000001,13.184999999999999,2.0449420729336756e-05,"3,384.14",3.6727,338.218943 +2022-11-10,18.38,18.3,18.38,18.02,1210000.0,0.0,FAB,18.38,0.0,18.303999999999995,18.016,1.5190082644628098e-05,"3,384.14",3.6727,338.218943 +2022-11-11,9.28,9.15,9.31,9.1,1820000.0,1.04,ADCB,9.18,0.31,9.214000000000002,9.044999999999998,5.098901098901098e-06,"3,407.31",3.6726,346.730166 +2022-11-11,5.93,5.84,5.97,5.82,8420000.0,1.72,DIB,5.83,-0.17,5.845999999999999,5.835,7.042755344418052e-07,"3,407.31",3.6726,346.730166 +2022-11-11,13.25,13.15,13.3,13.15,2570000.0,0.76,ENBD,13.15,-0.38,13.2,13.184999999999999,5.155642023346303e-06,"3,407.31",3.6726,346.730166 +2022-11-11,18.48,18.4,18.54,18.32,2250000.0,0.54,FAB,18.38,0.0,18.4,18.134,8.213333333333333e-06,"3,407.31",3.6726,346.730166 +2022-11-14,9.17,9.28,9.28,9.09,3490000.0,-1.13,ADCB,9.28,1.04,9.203999999999999,9.064,2.6275071633237822e-06,"3,394.38",3.6727,337.227314 +2022-11-14,5.87,5.89,5.94,5.86,4550000.0,-1.01,DIB,5.93,1.72,5.854,5.840000000000001,1.29010989010989e-06,"3,394.38",3.6727,337.227314 +2022-11-14,13.15,13.1,13.25,13.0,1850000.0,-0.75,ENBD,13.25,0.76,13.190000000000001,13.175,7.1081081081081085e-06,"3,394.38",3.6727,337.227314 +2022-11-14,18.4,18.46,18.5,18.28,1730000.0,-0.43,FAB,18.48,0.54,18.404,18.184,1.0635838150289017e-05,"3,394.38",3.6727,337.227314 +2022-11-15,9.03,9.12,9.2,9.01,2410000.0,-1.55,ADCB,9.17,-1.13,9.162,9.081,3.746887966804979e-06,"3,373.87",3.6727,340.642925 +2022-11-15,5.84,5.85,5.85,5.8,4790000.0,-0.51,DIB,5.87,-1.01,5.862,5.8420000000000005,1.2192066805845512e-06,"3,373.87",3.6727,340.642925 +2022-11-15,13.2,13.15,13.2,13.1,504940.0,0.38,ENBD,13.15,-0.75,13.189999999999998,13.169999999999998,2.6141719808294054e-05,"3,373.87",3.6727,340.642925 +2022-11-15,18.04,18.4,18.4,17.92,1570000.0,-1.96,FAB,18.4,-0.43,18.336,18.202,1.149044585987261e-05,"3,373.87",3.6727,340.642925 +2022-11-16,9.09,9.14,9.14,8.99,4410000.0,0.63,ADCB,9.03,-1.55,9.15,9.104,2.0612244897959184e-06,"3,344.31",3.6727,336.602955 +2022-11-16,5.81,5.84,5.84,5.78,5170000.0,-0.51,DIB,5.84,-0.51,5.856,5.837000000000001,1.1237911025145067e-06,"3,344.31",3.6727,336.602955 +2022-11-16,13.2,13.05,13.2,13.05,1580000.0,0.0,ENBD,13.2,0.38,13.190000000000001,13.169999999999998,8.354430379746835e-06,"3,344.31",3.6727,336.602955 +2022-11-16,17.88,18.02,18.14,17.88,3150000.0,-0.89,FAB,18.04,-1.96,18.236,18.192,5.676190476190476e-06,"3,344.31",3.6727,336.602955 +2022-11-17,9.01,9.09,9.09,8.93,4780000.0,-0.84,ADCB,9.09,0.63,9.116,9.127,1.8849372384937238e-06,"3,333.54",3.6727,326.209214 +2022-11-17,5.78,5.8,5.81,5.75,5000000.0,-0.52,DIB,5.81,-0.51,5.846,5.837000000000001,1.156e-06,"3,333.54",3.6727,326.209214 +2022-11-17,13.15,13.2,13.2,13.1,1080000.0,-0.38,ENBD,13.2,0.0,13.190000000000001,13.184999999999999,1.2175925925925926e-05,"3,333.54",3.6727,326.209214 +2022-11-17,17.3,17.88,17.92,17.3,2050000.0,-3.24,FAB,17.88,-0.89,18.020000000000003,18.162,8.439024390243902e-06,"3,333.54",3.6727,326.209214 +2022-11-18,9.12,9.01,9.12,8.76,2890000.0,1.27,ADCB,9.01,-0.84,9.084,9.149,3.155709342560553e-06,"3,352.16",3.6727,320.075805 +2022-11-18,5.84,5.8,5.85,5.77,3560000.0,1.04,DIB,5.78,-0.52,5.827999999999999,5.837,1.640449438202247e-06,"3,352.16",3.6727,320.075805 +2022-11-18,13.15,13.2,13.2,13.0,1660000.0,0.0,ENBD,13.15,-0.38,13.169999999999998,13.184999999999999,7.921686746987952e-06,"3,352.16",3.6727,320.075805 +2022-11-18,17.66,17.42,17.66,17.42,2940000.0,2.08,FAB,17.3,-3.24,17.856,18.128,6.006802721088435e-06,"3,352.16",3.6727,320.075805 +2022-11-21,9.04,9.12,9.12,8.8,1690000.0,-0.94,ADCB,9.12,1.27,9.058,9.131,5.349112426035503e-06,"3,339.25",3.6727,319.855443 +2022-11-21,5.8,5.76,5.85,5.76,6610000.0,-0.68,DIB,5.84,1.04,5.814,5.8340000000000005,8.774583963691376e-07,"3,339.25",3.6727,319.855443 +2022-11-21,13.15,13.1,13.15,13.05,876260.0,0.0,ENBD,13.15,0.0,13.169999999999998,13.179999999999998,1.5006961404149454e-05,"3,339.25",3.6727,319.855443 +2022-11-21,17.46,17.58,17.58,17.36,1120000.0,-1.13,FAB,17.66,2.08,17.668,18.036,1.5589285714285716e-05,"3,339.25",3.6727,319.855443 +2022-11-22,8.94,9.11,9.11,8.94,2990000.0,-1.05,ADCB,9.04,-0.94,9.04,9.100999999999999,2.9899665551839464e-06,"3,330.09",3.6727,322.09579 +2022-11-22,5.75,5.77,5.81,5.75,5740000.0,-0.86,DIB,5.8,-0.68,5.796,5.829000000000001,1.0017421602787455e-06,"3,330.09",3.6727,322.09579 +2022-11-22,13.2,13.05,13.2,13.05,743130.0,0.38,ENBD,13.15,0.0,13.169999999999998,13.180000000000001,1.7762706390537322e-05,"3,330.09",3.6727,322.09579 +2022-11-22,17.48,17.38,17.48,17.32,1680000.0,0.11,FAB,17.46,-1.13,17.556,17.946,1.0404761904761904e-05,"3,330.09",3.6727,322.09579 +2022-11-23,8.8,8.95,9.07,8.77,8910000.0,-1.59,ADCB,8.94,-1.05,8.982000000000001,9.065999999999999,9.876543209876544e-07,"3,326.21",3.6727,312.693678 +2022-11-23,5.73,5.76,5.78,5.72,6990000.0,-0.35,DIB,5.75,-0.86,5.78,5.818,8.197424892703863e-07,"3,326.21",3.6727,312.693678 +2022-11-23,13.25,13.2,13.25,13.1,1680000.0,0.38,ENBD,13.2,0.38,13.179999999999998,13.184999999999999,7.886904761904762e-06,"3,326.21",3.6727,312.693678 +2022-11-23,18.0,17.5,18.0,17.48,4730000.0,2.97,FAB,17.48,0.11,17.580000000000002,17.908,3.8054968287526427e-06,"3,326.21",3.6727,312.693678 +2022-11-24,8.89,8.82,8.89,8.78,2820000.0,0.97,ADCB,8.8,-1.59,8.958,9.036999999999999,3.152482269503546e-06,"3,325.33",3.6727,313.060948 +2022-11-24,5.75,5.73,5.79,5.73,4830000.0,0.35,DIB,5.73,-0.35,5.774,5.8100000000000005,1.1904761904761904e-06,"3,325.33",3.6727,313.060948 +2022-11-24,13.25,13.1,13.3,13.1,1430000.0,0.0,ENBD,13.25,0.38,13.2,13.194999999999999,9.265734265734266e-06,"3,325.33",3.6727,313.060948 +2022-11-24,18.14,17.98,18.14,17.94,3890000.0,0.78,FAB,18.0,2.97,17.747999999999998,17.883999999999997,4.663239074550129e-06,"3,325.33",3.6727,313.060948 +2022-11-25,8.84,8.84,8.91,8.79,1240000.0,-0.53,ADCB,8.89,0.97,8.902,8.993,7.129032258064516e-06,"3,305.27",3.6726,307.433346 +2022-11-25,5.75,5.73,5.78,5.71,3740000.0,0.0,DIB,5.75,0.35,5.756,5.792,1.537433155080214e-06,"3,305.27",3.6726,307.433346 +2022-11-25,13.2,13.15,13.2,13.05,692610.0,-0.38,ENBD,13.25,0.0,13.209999999999999,13.190000000000001,1.905834452289167e-05,"3,305.27",3.6726,307.433346 +2022-11-25,18.1,18.14,18.14,17.9,1560000.0,-0.22,FAB,18.14,0.78,17.836000000000002,17.846,1.1602564102564104e-05,"3,305.27",3.6726,307.433346 +2022-11-28,8.92,8.8,8.92,8.78,3090000.0,0.86,ADCB,8.84,-0.53,8.878,8.968,2.8867313915857604e-06,"3,287.34",3.6727,308.102803 +2022-11-28,5.72,5.78,5.78,5.7,7700000.0,-0.52,DIB,5.75,0.0,5.74,5.776999999999999,7.428571428571428e-07,"3,287.34",3.6727,308.102803 +2022-11-28,13.0,13.2,13.25,12.95,1560000.0,-1.52,ENBD,13.2,-0.38,13.180000000000001,13.175,8.333333333333334e-06,"3,287.34",3.6727,308.102803 +2022-11-28,17.4,18.0,18.0,17.4,3650000.0,-3.87,FAB,18.1,-0.22,17.823999999999998,17.746,4.767123287671233e-06,"3,287.34",3.6727,308.102803 +2022-11-29,8.82,8.88,8.89,8.79,5950000.0,-1.07,ADCB,8.92,0.86,8.854000000000001,8.947,1.4823529411764707e-06,"3,304.39",3.6727,309.42497499999996 +2022-11-29,5.75,5.75,5.77,5.7,6970000.0,0.52,DIB,5.72,-0.52,5.74,5.768,8.249641319942611e-07,"3,304.39",3.6727,309.42497499999996 +2022-11-29,12.9,13.0,13.15,12.9,3760000.0,-0.77,ENBD,13.0,-1.52,13.12,13.145,3.4308510638297874e-06,"3,304.39",3.6727,309.42497499999996 +2022-11-29,17.3,17.46,17.58,17.2,3430000.0,-0.57,FAB,17.4,-3.87,17.788,17.672,5.0437317784256565e-06,"3,304.39",3.6727,309.42497499999996 +2022-11-30,9.31,8.78,9.31,8.78,14970000.0,5.5,ADCB,8.82,-1.07,8.956,8.969,6.219104876419506e-07,"3,323.96",3.6727,319.414719 +2022-11-30,5.68,5.72,5.86,5.68,41820000.0,-1.22,DIB,5.75,0.52,5.7299999999999995,5.755,1.3582018173122907e-07,"3,323.96",3.6727,319.414719 +2022-11-30,13.25,12.9,13.25,12.85,4210000.0,2.71,ENBD,12.9,-0.77,13.12,13.15,3.1472684085510687e-06,"3,323.96",3.6727,319.414719 +2022-11-30,17.6,17.32,17.7,17.24,9560000.0,1.73,FAB,17.3,-0.57,17.708000000000002,17.644,1.8410041841004185e-06,"3,323.96",3.6727,319.414719 +2022-12-05,8.85,8.93,9.16,8.85,7140000.0,-4.9,ADCB,9.31,5.5,8.947999999999999,8.953,1.2394957983193278e-06,"3,351.68",3.6727,303.585382 +2022-12-05,5.79,5.8,5.83,5.75,16930000.0,1.94,DIB,5.68,-1.22,5.7379999999999995,5.755999999999999,3.4199645599527464e-07,"3,351.68",3.6727,303.585382 +2022-12-05,13.0,13.05,13.15,13.0,2620000.0,-1.89,ENBD,13.25,2.71,13.069999999999999,13.135,4.961832061068703e-06,"3,351.68",3.6727,303.585382 +2022-12-05,17.48,17.6,17.6,17.38,5100000.0,-0.68,FAB,17.6,1.73,17.576,17.662,3.427450980392157e-06,"3,351.68",3.6727,303.585382 +2022-12-06,8.66,8.79,8.86,8.66,4810000.0,-2.15,ADCB,8.85,-4.9,8.912,8.907,1.8004158004158005e-06,"3,339.89",3.6727,292.604009 +2022-12-06,5.74,5.75,5.82,5.74,16930000.0,-0.86,DIB,5.79,1.94,5.736,5.746,3.390431187241583e-07,"3,339.89",3.6727,292.604009 +2022-12-06,12.9,13.1,13.1,12.85,1870000.0,-0.77,ENBD,13.0,-1.89,13.01,13.11,6.8983957219251335e-06,"3,339.89",3.6727,292.604009 +2022-12-06,17.18,17.44,17.44,17.18,4020000.0,-1.72,FAB,17.48,-0.68,17.392,17.613999999999997,4.27363184079602e-06,"3,339.89",3.6727,292.604009 +2022-12-07,8.54,8.77,8.77,8.48,4250000.0,-1.32,ADCB,8.66,-2.15,8.836,8.857,2.009411764705882e-06,"3,338.88",3.6727,284.964793 +2022-12-07,5.77,5.81,5.81,5.69,5730000.0,0.52,DIB,5.74,-0.86,5.746,5.742999999999999,1.006980802792321e-06,"3,338.88",3.6727,284.964793 +2022-12-07,13.05,13.0,13.05,12.85,1470000.0,1.16,ENBD,12.9,-0.77,13.020000000000001,13.1,8.877551020408163e-06,"3,338.88",3.6727,284.964793 +2022-12-07,16.86,17.12,17.3,16.76,4500000.0,-1.86,FAB,17.18,-1.72,17.284,17.554000000000002,3.7466666666666667e-06,"3,338.88",3.6727,284.964793 +2022-12-08,8.65,8.56,8.65,8.46,3100000.0,1.22,ADCB,8.54,-1.32,8.802,8.828,2.7903225806451612e-06,"3,314.44",3.6727,281.292093 +2022-12-08,5.61,5.74,5.74,5.61,5640000.0,-2.77,DIB,5.77,0.52,5.718,5.729,9.9468085106383e-07,"3,314.44",3.6727,281.292093 +2022-12-08,12.9,13.05,13.05,12.85,1140000.0,-1.15,ENBD,13.05,1.16,13.02,13.069999999999999,1.1315789473684212e-05,"3,314.44",3.6727,281.292093 +2022-12-08,16.68,16.82,16.94,16.66,2260000.0,-1.07,FAB,16.86,-1.86,17.160000000000004,17.474,7.3805309734513274e-06,"3,314.44",3.6727,281.292093 +2022-12-09,8.74,8.48,8.77,8.48,1320000.0,1.1,ADCB,8.65,1.22,8.687999999999999,8.822,6.621212121212121e-06,"3,325.00",3.6726,281.32115999999996 +2022-12-09,5.6,5.71,5.71,5.6,2330000.0,-0.18,DIB,5.61,-2.77,5.702,5.715999999999999,2.4034334763948495e-06,"3,325.00",3.6726,281.32115999999996 +2022-12-09,13.05,12.9,13.05,12.85,704090.0,1.16,ENBD,12.9,-1.15,12.98,13.05,1.8534562342882305e-05,"3,325.00",3.6726,281.32115999999996 +2022-12-09,16.54,16.76,16.82,16.5,2610000.0,-0.84,FAB,16.68,-1.07,16.948,17.328,6.337164750957854e-06,"3,325.00",3.6726,281.32115999999996 +2022-12-12,8.55,8.71,8.74,8.51,2600000.0,-2.17,ADCB,8.74,1.1,8.628,8.788,3.288461538461539e-06,"3,317.27",3.6727,287.719318 +2022-12-12,5.53,5.65,5.65,5.48,5450000.0,-1.25,DIB,5.6,-0.18,5.65,5.694,1.0146788990825688e-06,"3,317.27",3.6727,287.719318 +2022-12-12,13.0,12.85,13.0,12.75,2030000.0,-0.38,ENBD,13.05,1.16,12.98,13.025,6.403940886699507e-06,"3,317.27",3.6727,287.719318 +2022-12-12,16.3,16.54,16.7,16.04,3230000.0,-1.45,FAB,16.54,-0.84,16.712,17.144,5.046439628482972e-06,"3,317.27",3.6727,287.719318 +2022-12-13,8.4,8.65,8.65,8.4,4980000.0,-1.78,ADCB,8.55,-2.17,8.576,8.744,1.6867469879518073e-06,"3,300.39",3.6727,296.974522 +2022-12-13,5.47,5.54,5.58,5.47,5740000.0,-1.08,DIB,5.53,-1.25,5.596,5.6659999999999995,9.529616724738675e-07,"3,300.39",3.6727,296.974522 +2022-12-13,12.75,12.85,13.0,12.7,1970000.0,-1.92,ENBD,13.0,-0.38,12.95,12.98,6.472081218274111e-06,"3,300.39",3.6727,296.974522 +2022-12-13,15.8,16.34,16.34,15.78,4000000.0,-3.07,FAB,16.3,-1.45,16.436,16.913999999999998,3.95e-06,"3,300.39",3.6727,296.974522 +2022-12-14,8.64,8.53,8.64,8.37,3620000.0,2.83,ADCB,8.4,-1.78,8.596,8.716,2.386740331491713e-06,"3,310.85",3.6727,303.915925 +2022-12-14,5.49,5.5,5.5,5.38,8150000.0,0.37,DIB,5.47,-1.08,5.54,5.643,6.736196319018405e-07,"3,310.85",3.6727,303.915925 +2022-12-14,13.0,12.8,13.0,12.75,945090.0,1.96,ENBD,12.75,-1.92,12.940000000000001,12.98,1.375530372768731e-05,"3,310.85",3.6727,303.915925 +2022-12-14,16.0,15.8,16.06,15.68,3630000.0,1.27,FAB,15.8,-3.07,16.264000000000003,16.774,4.407713498622589e-06,"3,310.85",3.6727,303.915925 +2022-12-15,8.67,8.51,8.75,8.51,5260000.0,0.33,ADCB,8.64,2.83,8.6,8.701,1.6482889733840304e-06,"3,315.23",3.6722,298.62330399999996 +2022-12-15,5.6,5.5,5.6,5.42,3210000.0,2.0,DIB,5.49,0.37,5.538,5.628,1.7445482866043612e-06,"3,315.23",3.6722,298.62330399999996 +2022-12-15,13.1,13.0,13.1,12.85,1220000.0,0.77,ENBD,13.0,1.96,12.979999999999999,13.0,1.0737704918032787e-05,"3,315.23",3.6722,298.62330399999996 +2022-12-15,16.4,16.0,16.4,15.92,2980000.0,2.5,FAB,16.0,1.27,16.208,16.684,5.5033557046979864e-06,"3,315.23",3.6722,298.62330399999996 +2022-12-16,8.74,8.68,8.74,8.57,6840000.0,0.88,ADCB,8.67,0.33,8.6,8.644,1.2777777777777779e-06,"3,328.97",3.6724,291.919076 +2022-12-16,5.68,5.59,5.68,5.52,4650000.0,1.43,DIB,5.6,2.0,5.554,5.628,1.221505376344086e-06,"3,328.97",3.6724,291.919076 +2022-12-16,13.2,12.8,13.2,12.8,3460000.0,0.76,ENBD,13.1,0.77,13.01,12.995,3.8150289017341036e-06,"3,328.97",3.6724,291.919076 +2022-12-16,17.1,16.4,17.1,16.4,7960000.0,4.27,FAB,16.4,2.5,16.32,16.634,2.1482412060301508e-06,"3,328.97",3.6724,291.919076 +2022-12-19,8.62,8.76,8.8,8.6,3180000.0,-1.41,ADCB,8.74,0.88,8.614,8.621,2.710691823899371e-06,"3,340.13",3.6724,294.30613600000004 +2022-12-19,5.7,5.67,5.7,5.58,3690000.0,0.35,DIB,5.68,1.43,5.588,5.619,1.5447154471544715e-06,"3,340.13",3.6724,294.30613600000004 +2022-12-19,13.15,13.0,13.25,12.9,766500.0,-0.38,ENBD,13.2,0.76,13.040000000000001,13.01,1.715590345727332e-05,"3,340.13",3.6724,294.30613600000004 +2022-12-19,17.36,16.96,17.36,16.84,3020000.0,1.52,FAB,17.1,4.27,16.532000000000004,16.622,5.748344370860927e-06,"3,340.13",3.6724,294.30613600000004 +2022-12-20,8.62,8.67,8.67,8.61,2370000.0,0.0,ADCB,8.62,-1.41,8.658,8.617,3.6371308016877633e-06,"3,348.43",3.6724,295.738372 +2022-12-20,5.7,5.64,5.71,5.58,3940000.0,0.0,DIB,5.7,0.35,5.6339999999999995,5.615,1.4467005076142133e-06,"3,348.43",3.6724,295.738372 +2022-12-20,13.2,13.2,13.25,13.0,527400.0,0.38,ENBD,13.15,-0.38,13.13,13.040000000000001,2.5028441410693968e-05,"3,348.43",3.6724,295.738372 +2022-12-20,17.46,17.22,17.46,17.1,1700000.0,0.58,FAB,17.36,1.52,16.863999999999997,16.65,1.0270588235294118e-05,"3,348.43",3.6724,295.738372 +2022-12-21,8.66,8.69,8.69,8.63,1720000.0,0.44,ADCB,8.62,0.0,8.661999999999999,8.629000000000001,5.034883720930233e-06,"3,339.79",3.6726,303.283308 +2022-12-21,5.63,5.65,5.68,5.62,2490000.0,-1.23,DIB,5.7,0.0,5.662000000000001,5.601,2.261044176706827e-06,"3,339.79",3.6726,303.283308 +2022-12-21,13.25,13.2,13.25,13.1,928420.0,0.38,ENBD,13.2,0.38,13.180000000000001,13.059999999999999,1.427155813101829e-05,"3,339.79",3.6726,303.283308 +2022-12-21,17.4,17.48,17.56,17.36,2460000.0,-0.34,FAB,17.46,0.58,17.144,16.704,7.073170731707317e-06,"3,339.79",3.6726,303.283308 +2022-12-22,8.55,8.67,8.68,8.55,1430000.0,-1.21,ADCB,8.66,0.44,8.638000000000002,8.619,5.979020979020979e-06,"3,323.10",3.6728,299.957576 +2022-12-22,5.6,5.65,5.65,5.56,3140000.0,-0.53,DIB,5.63,-1.23,5.662,5.6,1.7834394904458598e-06,"3,323.10",3.6728,299.957576 +2022-12-22,13.1,13.15,13.2,12.95,1440000.0,-1.13,ENBD,13.25,0.38,13.179999999999998,13.079999999999998,9.097222222222223e-06,"3,323.10",3.6728,299.957576 +2022-12-22,17.5,17.42,17.6,17.42,1480000.0,0.57,FAB,17.4,-0.34,17.364,16.785999999999998,1.1824324324324325e-05,"3,323.10",3.6728,299.957576 +2022-12-23,8.64,8.56,8.64,8.56,516270.0,1.0,ADCB,8.55,-1.21,8.618,8.609,1.6735429135917253e-05,"3,316.12",3.6724,310.31780000000003 +2022-12-23,5.62,5.6,5.63,5.53,2260000.0,0.36,DIB,5.6,-0.53,5.65,5.602,2.486725663716814e-06,"3,316.12",3.6724,310.31780000000003 +2022-12-23,13.05,12.95,13.1,12.9,595770.0,-0.38,ENBD,13.1,-1.13,13.15,13.079999999999998,2.1904426204743443e-05,"3,316.12",3.6724,310.31780000000003 +2022-12-23,17.5,17.5,17.52,17.28,866370.0,0.0,FAB,17.5,0.57,17.444,16.881999999999998,2.0199222041391093e-05,"3,316.12",3.6724,310.31780000000003 +2022-12-26,8.55,8.62,8.62,8.55,621450.0,-0.99,ADCB,8.64,1.0,8.604,8.608999999999998,1.3758146270818248e-05,"3,326.52",3.6726,310.3347 +2022-12-26,5.69,5.62,5.72,5.55,2110000.0,1.25,DIB,5.62,0.36,5.648000000000001,5.618,2.6966824644549764e-06,"3,326.52",3.6726,310.3347 +2022-12-26,13.2,13.0,13.3,13.0,1790000.0,1.15,ENBD,13.05,-0.38,13.16,13.1,7.374301675977653e-06,"3,326.52",3.6726,310.3347 +2022-12-26,17.26,17.48,17.48,17.2,834230.0,-1.37,FAB,17.5,0.0,17.424,16.977999999999998,2.0689737842081922e-05,"3,326.52",3.6726,310.3347 +2022-12-27,8.63,8.63,8.63,8.57,452930.0,0.89,ADCB,8.55,-0.99,8.606,8.632000000000001,1.9053716909897778e-05,"3,347.84",3.6725,310.9873 +2022-12-27,5.75,5.69,5.78,5.66,3830000.0,1.05,DIB,5.69,1.25,5.6579999999999995,5.646,1.5013054830287206e-06,"3,347.84",3.6725,310.9873 +2022-12-27,13.35,13.25,13.4,13.15,1970000.0,1.14,ENBD,13.2,1.15,13.190000000000001,13.16,6.776649746192893e-06,"3,347.84",3.6725,310.9873 +2022-12-27,17.22,17.24,17.32,17.12,721420.0,-0.23,FAB,17.26,-1.37,17.375999999999998,17.119999999999997,2.386959052978847e-05,"3,347.84",3.6725,310.9873 +2022-12-28,8.63,8.64,8.64,8.55,1510000.0,0.0,ADCB,8.63,0.89,8.600000000000001,8.631,5.715231788079471e-06,"3,344.00",3.6724,308.44487599999997 +2022-12-28,5.78,5.75,5.8,5.7,3440000.0,0.52,DIB,5.75,1.05,5.688,5.675,1.6802325581395349e-06,"3,344.00",3.6724,308.44487599999997 +2022-12-28,13.0,13.35,13.4,12.95,4590000.0,-2.62,ENBD,13.35,1.14,13.14,13.16,2.832244008714597e-06,"3,344.00",3.6724,308.44487599999997 +2022-12-28,17.5,17.22,17.5,17.2,1850000.0,1.63,FAB,17.22,-0.23,17.395999999999997,17.27,9.459459459459459e-06,"3,344.00",3.6724,308.44487599999997 +2022-12-29,8.55,8.64,8.64,8.55,1930000.0,-0.88,ADCB,8.63,0.0,8.6,8.619,4.430051813471503e-06,"3,328.79",3.6721,306.473466 +2022-12-29,5.71,5.71,5.8,5.71,2560000.0,-1.21,DIB,5.78,0.52,5.71,5.686,2.23046875e-06,"3,328.79",3.6721,306.473466 +2022-12-29,13.0,13.05,13.05,12.9,2360000.0,0.0,ENBD,13.0,-2.62,13.12,13.15,5.508474576271186e-06,"3,328.79",3.6721,306.473466 +2022-12-29,17.48,17.46,17.48,17.34,1410000.0,-0.11,FAB,17.5,1.63,17.392,17.378,1.2397163120567375e-05,"3,328.79",3.6721,306.473466 +2022-12-30,8.55,8.59,8.63,8.54,3060000.0,0.0,ADCB,8.55,-0.88,8.582,8.600000000000001,2.7941176470588237e-06,"3,336.07",3.6721,314.51536500000003 +2022-12-30,5.7,5.72,5.76,5.66,2240000.0,-0.18,DIB,5.71,-1.21,5.726,5.688000000000001,2.5446428571428573e-06,"3,336.07",3.6721,314.51536500000003 +2022-12-30,13.0,13.0,13.1,12.8,2720000.0,0.0,ENBD,13.0,0.0,13.11,13.13,4.779411764705882e-06,"3,336.07",3.6721,314.51536500000003 +2022-12-30,17.1,17.48,17.5,17.1,1120000.0,-2.17,FAB,17.48,-0.11,17.312,17.378,1.5267857142857144e-05,"3,336.07",3.6721,314.51536500000003 +2023-01-02,8.6,8.57,8.6,8.56,404200.0,0.56,ADCB,8.55,0.0,8.592000000000002,8.598,2.127659574468085e-05,"3,330.90",3.6721,314.51536500000003 +2023-01-02,5.7,5.76,5.76,5.65,796780.0,0.0,DIB,5.7,-0.18,5.728,5.688000000000001,7.15379402093426e-06,"3,330.90",3.6721,314.51536500000003 +2023-01-02,13.0,12.9,13.1,12.9,267630.0,0.0,ENBD,13.0,0.0,13.069999999999999,13.114999999999998,4.857452453013489e-05,"3,330.90",3.6721,314.51536500000003 +2023-01-02,17.2,17.12,17.3,17.12,457180.0,0.58,FAB,17.1,-2.17,17.3,17.362000000000002,3.762194321711361e-05,"3,330.90",3.6721,314.51536500000003 +2023-01-03,8.58,8.64,8.65,8.55,2710000.0,-0.22,ADCB,8.6,0.56,8.582,8.594,3.166051660516605e-06,"3,328.68",3.6724,301.577488 +2023-01-03,5.62,5.67,5.68,5.62,2690000.0,-1.4,DIB,5.7,0.0,5.702,5.680000000000001,2.0892193308550186e-06,"3,328.68",3.6724,301.577488 +2023-01-03,13.0,13.05,13.1,12.95,450940.0,0.0,ENBD,13.0,0.0,13.0,13.094999999999999,2.8828669002528054e-05,"3,328.68",3.6724,301.577488 +2023-01-03,17.28,17.3,17.3,17.18,1660000.0,0.47,FAB,17.2,0.58,17.312,17.344,1.0409638554216868e-05,"3,328.68",3.6724,301.577488 +2023-01-04,8.58,8.6,8.62,8.57,3830000.0,0.0,ADCB,8.58,-0.22,8.572,8.586,2.2402088772845955e-06,"3,329.41",3.6726,286.499526 +2023-01-04,5.65,5.61,5.74,5.58,4520000.0,0.53,DIB,5.62,-1.4,5.676,5.682,1.25e-06,"3,329.41",3.6726,286.499526 +2023-01-04,13.15,12.9,13.15,12.9,1310000.0,1.15,ENBD,13.0,0.0,13.030000000000001,13.084999999999999,1.0038167938931299e-05,"3,329.41",3.6726,286.499526 +2023-01-04,17.2,17.3,17.32,17.2,2160000.0,-0.46,FAB,17.28,0.47,17.252000000000002,17.324,7.962962962962963e-06,"3,329.41",3.6726,286.499526 +2023-01-05,8.54,8.59,8.59,8.51,3080000.0,-0.55,ADCB,8.58,0.0,8.57,8.585,2.7727272727272726e-06,"3,316.60",3.6726,289.474332 +2023-01-05,5.66,5.66,5.69,5.59,3780000.0,0.18,DIB,5.65,0.53,5.666,5.688,1.4973544973544973e-06,"3,316.60",3.6726,289.474332 +2023-01-05,13.1,13.05,13.15,12.95,2100000.0,-0.38,ENBD,13.15,1.15,13.05,13.084999999999999,6.238095238095238e-06,"3,316.60",3.6726,289.474332 +2023-01-05,17.1,17.2,17.28,16.86,2600000.0,-0.58,FAB,17.2,-0.46,17.176000000000002,17.284,6.576923076923078e-06,"3,316.60",3.6726,289.474332 +2023-01-06,8.53,8.54,8.54,8.49,864460.0,-0.11,ADCB,8.54,-0.55,8.565999999999999,8.574000000000002,9.867431691460564e-06,"3,302.44",3.6723,289.193625 +2023-01-06,5.6,5.66,5.66,5.58,2200000.0,-1.06,DIB,5.66,0.18,5.646,5.686,2.545454545454545e-06,"3,302.44",3.6723,289.193625 +2023-01-06,13.1,13.0,13.1,13.0,317880.0,0.0,ENBD,13.1,-0.38,13.070000000000002,13.09,4.12105196929659e-05,"3,302.44",3.6723,289.193625 +2023-01-06,16.7,16.94,17.12,16.7,1600000.0,-2.34,FAB,17.1,-0.58,17.095999999999997,17.204,1.04375e-05,"3,302.44",3.6723,289.193625 +2023-01-09,8.52,8.58,8.58,8.45,4270000.0,-0.11,ADCB,8.53,-0.11,8.55,8.571000000000002,1.9953161592505854e-06,"3,321.99",3.6726,293.404014 +2023-01-09,5.68,5.65,5.68,5.6,2560000.0,1.43,DIB,5.6,-1.06,5.642,5.6850000000000005,2.2187499999999997e-06,"3,321.99",3.6726,293.404014 +2023-01-09,12.95,12.95,13.05,12.85,2730000.0,-1.15,ENBD,13.1,0.0,13.059999999999999,13.065000000000001,4.743589743589744e-06,"3,321.99",3.6726,293.404014 +2023-01-09,16.2,16.66,16.68,16.08,6740000.0,-2.99,FAB,16.7,-2.34,16.896,17.098000000000003,2.403560830860534e-06,"3,321.99",3.6726,293.404014 +2023-01-10,8.54,8.54,8.56,8.51,4230000.0,0.33,ADCB,8.52,-0.11,8.541999999999998,8.562,2.018912529550827e-06,"3,313.65",3.6724,294.820272 +2023-01-10,5.64,5.68,5.68,5.6,4250000.0,-0.7,DIB,5.68,1.43,5.646,5.674,1.3270588235294117e-06,"3,313.65",3.6724,294.820272 +2023-01-10,12.95,12.95,13.0,12.85,2620000.0,0.0,ENBD,12.95,-1.15,13.05,13.025,4.942748091603053e-06,"3,313.65",3.6724,294.820272 +2023-01-10,16.2,16.14,16.26,16.1,7230000.0,0.0,FAB,16.2,-2.99,16.68,16.996,2.2406639004149376e-06,"3,313.65",3.6724,294.820272 +2023-01-11,8.54,8.54,8.55,8.51,2750000.0,-0.11,ADCB,8.54,0.33,8.533999999999999,8.553,3.1054545454545453e-06,"3,297.68",3.6724,304.295064 +2023-01-11,5.5,5.6,5.65,5.5,6910000.0,-2.48,DIB,5.64,-0.7,5.616,5.646,7.959479015918958e-07,"3,297.68",3.6724,304.295064 +2023-01-11,12.75,12.85,12.95,12.75,4400000.0,-1.54,ENBD,12.95,0.0,12.969999999999999,13.0,2.8977272727272727e-06,"3,297.68",3.6724,304.295064 +2023-01-11,15.84,16.16,16.34,15.84,12130000.0,-2.22,FAB,16.2,0.0,16.408,16.83,1.305853256389118e-06,"3,297.68",3.6724,304.295064 +2023-01-12,8.52,8.54,8.54,8.46,3080000.0,-0.22,ADCB,8.54,-0.11,8.53,8.55,2.766233766233766e-06,"3,313.41",3.6725,309.187775 +2023-01-12,5.51,5.56,5.56,5.4,9070000.0,0.18,DIB,5.5,-2.48,5.586,5.6259999999999994,6.07497243660419e-07,"3,313.41",3.6725,309.187775 +2023-01-12,12.8,12.9,12.9,12.7,2510000.0,0.39,ENBD,12.75,-1.54,12.91,12.98,5.099601593625499e-06,"3,313.41",3.6725,309.187775 +2023-01-12,15.74,15.92,16.04,15.62,9330000.0,-0.63,FAB,15.84,-2.22,16.136,16.656,1.6870310825294748e-06,"3,313.41",3.6725,309.187775 +2023-01-13,8.6,8.52,8.64,8.51,2800000.0,1.0,ADCB,8.52,-0.22,8.544,8.554999999999998,3.0714285714285715e-06,"3,323.96",3.6728,314.20804 +2023-01-13,5.61,5.51,5.65,5.47,5390000.0,1.81,DIB,5.51,0.18,5.588,5.616999999999999,1.0408163265306123e-06,"3,323.96",3.6728,314.20804 +2023-01-13,12.85,12.85,12.9,12.75,1180000.0,0.39,ENBD,12.8,0.39,12.86,12.965,1.0889830508474575e-05,"3,323.96",3.6728,314.20804 +2023-01-13,15.82,15.9,16.02,15.78,5850000.0,0.51,FAB,15.74,-0.63,15.959999999999999,16.528,2.7042735042735045e-06,"3,323.96",3.6728,314.20804 +2023-01-16,8.6,8.6,8.65,8.57,5370000.0,0.0,ADCB,8.6,1.0,8.559999999999999,8.555,1.6014897579143389e-06,"3,333.94",3.6726,310.92231599999997 +2023-01-16,5.65,5.64,5.67,5.58,4000000.0,0.71,DIB,5.61,1.81,5.582,5.612,1.4125e-06,"3,333.94",3.6726,310.92231599999997 +2023-01-16,12.95,12.8,12.95,12.7,2280000.0,0.78,ENBD,12.85,0.39,12.86,12.959999999999999,5.6798245614035086e-06,"3,333.94",3.6726,310.92231599999997 +2023-01-16,16.04,15.9,16.04,15.82,4120000.0,1.39,FAB,15.82,0.51,15.927999999999997,16.412,3.893203883495145e-06,"3,333.94",3.6726,310.92231599999997 +2023-01-17,8.45,8.57,8.63,8.4,5360000.0,-1.77,ADCB,8.6,0.0,8.542,8.542,1.5764925373134327e-06,"3,357.53",3.6724,316.156916 +2023-01-17,5.66,5.62,5.7,5.61,3900000.0,0.18,DIB,5.65,0.71,5.586,5.616,1.4512820512820514e-06,"3,357.53",3.6724,316.156916 +2023-01-17,12.9,12.8,13.0,12.75,2640000.0,-0.39,ENBD,12.95,0.78,12.85,12.95,4.8863636363636365e-06,"3,357.53",3.6724,316.156916 +2023-01-17,16.1,16.06,16.2,16.02,4230000.0,0.37,FAB,16.04,1.39,15.907999999999998,16.294,3.8061465721040193e-06,"3,357.53",3.6724,316.156916 +2023-01-18,8.33,8.49,8.49,8.22,4330000.0,-1.46,ADCB,8.45,-1.77,8.5,8.517,1.92378752886836e-06,"3,349.40",3.6727,313.097675 +2023-01-18,5.62,5.66,5.66,5.57,3010000.0,-0.71,DIB,5.66,0.18,5.61,5.6129999999999995,1.867109634551495e-06,"3,349.40",3.6727,313.097675 +2023-01-18,12.8,12.9,12.9,12.75,2520000.0,-0.78,ENBD,12.9,-0.39,12.86,12.915000000000001,5.07936507936508e-06,"3,349.40",3.6727,313.097675 +2023-01-18,15.8,16.18,16.18,15.78,4660000.0,-1.86,FAB,16.1,0.37,15.9,16.154,3.390557939914163e-06,"3,349.40",3.6727,313.097675 +2023-01-19,8.35,8.34,8.35,8.18,2050000.0,0.23,ADCB,8.33,-1.46,8.466,8.498,4.073170731707317e-06,"3,353.11",3.6727,316.99073699999997 +2023-01-19,5.6,5.6,5.61,5.58,3760000.0,-0.36,DIB,5.62,-0.71,5.628,5.607,1.4893617021276594e-06,"3,353.11",3.6727,316.99073699999997 +2023-01-19,12.7,12.85,12.85,12.65,3280000.0,-0.78,ENBD,12.8,-0.78,12.84,12.875,3.871951219512195e-06,"3,353.11",3.6727,316.99073699999997 +2023-01-19,15.7,15.7,15.86,15.66,3410000.0,-0.63,FAB,15.8,-1.86,15.892000000000001,16.014,4.604105571847507e-06,"3,353.11",3.6727,316.99073699999997 +2023-01-20,8.35,8.35,8.42,8.32,1290000.0,0.0,ADCB,8.35,0.23,8.416,8.479999999999999,6.472868217054263e-06,"3,352.50",3.6727,322.022336 +2023-01-20,5.57,5.63,5.63,5.52,3210000.0,-0.54,DIB,5.6,-0.36,5.62,5.604,1.7352024922118381e-06,"3,352.50",3.6727,322.022336 +2023-01-20,12.85,12.8,12.85,12.65,1370000.0,1.18,ENBD,12.7,-0.78,12.84,12.85,9.37956204379562e-06,"3,352.50",3.6727,322.022336 +2023-01-20,15.7,15.74,15.8,15.62,3060000.0,0.0,FAB,15.7,-0.63,15.868,15.914000000000001,5.130718954248366e-06,"3,352.50",3.6727,322.022336 +2023-01-23,8.36,8.35,8.46,8.33,1450000.0,0.23,ADCB,8.35,0.0,8.368,8.463999999999999,5.76551724137931e-06,"3,349.95",3.6727,323.78523199999995 +2023-01-23,5.55,5.57,5.6,5.55,2060000.0,-0.36,DIB,5.57,-0.54,5.6,5.591,2.694174757281553e-06,"3,349.95",3.6727,323.78523199999995 +2023-01-23,12.85,12.85,12.9,12.75,2480000.0,0.0,ENBD,12.85,1.18,12.819999999999999,12.84,5.181451612903226e-06,"3,349.95",3.6727,323.78523199999995 +2023-01-23,15.38,15.64,15.76,15.36,3630000.0,-2.04,FAB,15.7,0.0,15.736,15.831999999999999,4.236914600550964e-06,"3,349.95",3.6727,323.78523199999995 +2023-01-24,8.41,8.33,8.45,8.33,1140000.0,0.57,ADCB,8.36,0.23,8.36,8.451,7.37719298245614e-06,"3,364.00",3.6727,316.770375 +2023-01-24,5.67,5.57,5.67,5.56,4180000.0,2.16,DIB,5.55,-0.36,5.602,5.593999999999999,1.3564593301435407e-06,"3,364.00",3.6727,316.770375 +2023-01-24,12.95,12.9,13.0,12.8,1380000.0,0.78,ENBD,12.85,0.0,12.830000000000002,12.84,9.384057971014492e-06,"3,364.00",3.6727,316.770375 +2023-01-24,15.8,15.36,15.8,15.36,3370000.0,2.73,FAB,15.38,-2.04,15.675999999999998,15.792000000000002,4.688427299703264e-06,"3,364.00",3.6727,316.770375 +2023-01-25,8.43,8.44,8.5,8.41,1500000.0,0.23,ADCB,8.41,0.57,8.379999999999999,8.44,5.6199999999999996e-06,"3,356.62",3.6727,316.550013 +2023-01-25,5.66,5.68,5.73,5.66,4690000.0,-0.18,DIB,5.67,2.16,5.61,5.61,1.2068230277185501e-06,"3,356.62",3.6727,316.550013 +2023-01-25,12.95,12.95,13.0,12.85,621240.0,0.0,ENBD,12.95,0.78,12.86,12.86,2.084540596226901e-05,"3,356.62",3.6727,316.550013 +2023-01-25,15.52,15.78,16.0,15.44,4310000.0,-1.77,FAB,15.8,2.73,15.620000000000001,15.76,3.6009280742459395e-06,"3,356.62",3.6727,316.550013 +2023-01-26,8.44,8.48,8.5,8.39,2080000.0,0.11,ADCB,8.43,0.23,8.398,8.431999999999999,4.057692307692307e-06,"3,357.39",3.6727,320.553256 +2023-01-26,5.65,5.72,5.72,5.63,2060000.0,-0.18,DIB,5.66,-0.18,5.62,5.6240000000000006,2.742718446601942e-06,"3,357.39",3.6727,320.553256 +2023-01-26,13.0,13.05,13.15,12.9,3720000.0,0.39,ENBD,12.95,0.0,12.919999999999998,12.88,3.4946236559139785e-06,"3,357.39",3.6727,320.553256 +2023-01-26,14.28,15.4,15.4,14.22,12190000.0,-7.99,FAB,15.52,-1.77,15.336000000000002,15.613999999999999,1.1714520098441344e-06,"3,357.39",3.6727,320.553256 +2023-01-27,7.91,8.44,8.44,7.91,3560000.0,-6.31,ADCB,8.44,0.11,8.31,8.363000000000001,2.2219101123595508e-06,"3,329.19",3.6724,317.29536 +2023-01-27,5.61,5.65,5.69,5.6,2430000.0,-0.71,DIB,5.65,-0.18,5.628,5.6240000000000006,2.308641975308642e-06,"3,329.19",3.6724,317.29536 +2023-01-27,12.95,13.1,13.1,12.9,3120000.0,-0.38,ENBD,13.0,0.39,12.940000000000001,12.89,4.150641025641026e-06,"3,329.19",3.6724,317.29536 +2023-01-27,13.6,14.3,14.36,13.5,12780000.0,-4.76,FAB,14.28,-7.99,14.916,15.392,1.0641627543035994e-06,"3,329.19",3.6724,317.29536 +2023-01-30,7.99,7.95,8.03,7.9,4770000.0,1.08,ADCB,7.91,-6.31,8.235999999999999,8.302,1.6750524109014675e-06,"3,303.46",3.6727,310.34315 +2023-01-30,5.72,5.6,5.72,5.51,5750000.0,1.96,DIB,5.61,-0.71,5.662000000000001,5.630999999999999,9.94782608695652e-07,"3,303.46",3.6727,310.34315 +2023-01-30,12.85,12.85,13.05,12.7,4870000.0,-0.77,ENBD,12.95,-0.38,12.939999999999998,12.88,2.6386036960985628e-06,"3,303.46",3.6727,310.34315 +2023-01-30,13.6,13.74,14.0,13.34,22230000.0,0.0,FAB,13.6,-4.76,14.559999999999999,15.148000000000001,6.117858749437696e-07,"3,303.46",3.6727,310.34315 +2023-01-31,5.55,5.67,5.67,5.55,8950000.0,-2.97,DIB,5.72,1.96,5.638,5.62,6.201117318435754e-07,"3,303.27",3.6727,313.86894199999995 +2023-01-31,12.95,13.05,13.05,12.8,4010000.0,0.78,ENBD,12.85,-0.77,12.940000000000001,12.885,3.229426433915212e-06,"3,303.27",3.6727,313.86894199999995 +2023-01-31,13.6,13.68,13.76,13.56,13400000.0,0.0,FAB,13.6,0.0,14.12,14.898,1.0149253731343282e-06,"3,303.27",3.6727,313.86894199999995 +2023-02-01,8.26,8.16,8.36,8.08,10120000.0,3.33,ADCB,7.99,1.08,8.206,8.283,8.162055335968379e-07,"3,347.92",3.6727,303.291566 +2023-02-01,5.57,5.59,5.6,5.55,3300000.0,0.36,DIB,5.55,-2.97,5.62,5.615,1.687878787878788e-06,"3,347.92",3.6727,303.291566 +2023-02-01,13.25,12.95,13.25,12.85,4030000.0,2.32,ENBD,12.95,0.78,13.0,12.930000000000001,3.2878411910669975e-06,"3,347.92",3.6727,303.291566 +2023-02-01,13.8,13.7,14.0,13.7,12230000.0,1.47,FAB,13.6,0.0,13.776,14.697999999999999,1.1283728536385938e-06,"3,347.92",3.6727,303.291566 +2023-02-02,8.27,8.26,8.28,8.18,2070000.0,0.12,ADCB,8.26,3.33,8.174,8.277,3.995169082125604e-06,"3,365.25",3.6726,301.263378 +2023-02-02,5.57,5.6,5.62,5.57,3520000.0,0.0,DIB,5.57,0.36,5.604000000000001,5.612,1.5823863636363636e-06,"3,365.25",3.6726,301.263378 +2023-02-02,13.3,13.3,13.35,13.1,3480000.0,0.38,ENBD,13.25,2.32,13.059999999999999,12.99,3.82183908045977e-06,"3,365.25",3.6726,301.263378 +2023-02-02,13.82,13.8,13.84,13.68,6550000.0,0.14,FAB,13.8,1.47,13.684000000000001,14.51,2.1099236641221373e-06,"3,365.25",3.6726,301.263378 +2023-02-03,8.35,8.27,8.42,8.25,1240000.0,1.03,ADCB,8.27,0.12,8.156,8.277,6.733870967741935e-06,"3,382.90",3.6727,292.75091699999996 +2023-02-03,5.58,5.57,5.6,5.55,4380000.0,0.18,DIB,5.57,0.0,5.598000000000001,5.613,1.273972602739726e-06,"3,382.90",3.6727,292.75091699999996 +2023-02-03,13.5,13.35,13.65,13.3,4860000.0,1.5,ENBD,13.3,0.38,13.169999999999998,13.055000000000001,2.777777777777778e-06,"3,382.90",3.6727,292.75091699999996 +2023-02-03,14.1,13.74,14.1,13.74,5430000.0,2.03,FAB,13.82,0.14,13.784,14.35,2.596685082872928e-06,"3,382.90",3.6727,292.75091699999996 +2023-02-06,8.41,8.27,8.43,8.27,2600000.0,0.68,ADCB,8.35,1.03,8.256,8.282999999999998,3.2346153846153845e-06,"3,400.37",3.6727,296.423617 +2023-02-06,5.62,5.61,5.62,5.56,3910000.0,0.72,DIB,5.58,0.18,5.578,5.619999999999999,1.4373401534526854e-06,"3,400.37",3.6727,296.423617 +2023-02-06,13.6,13.6,13.65,13.4,2290000.0,0.74,ENBD,13.5,1.5,13.319999999999999,13.129999999999999,5.9388646288209604e-06,"3,400.37",3.6727,296.423617 +2023-02-06,14.2,14.1,14.2,13.96,2230000.0,0.71,FAB,14.1,2.03,13.904000000000002,14.232,6.367713004484305e-06,"3,400.37",3.6727,296.423617 +2023-02-07,8.36,8.37,8.41,8.31,3220000.0,-0.56,ADCB,8.41,0.68,8.330000000000002,8.283000000000001,2.5962732919254655e-06,"3,404.81",3.6727,306.192999 +2023-02-07,5.62,5.61,5.65,5.57,4950000.0,0.0,DIB,5.62,0.72,5.5920000000000005,5.615,1.1353535353535353e-06,"3,404.81",3.6727,306.192999 +2023-02-07,13.65,13.65,13.75,13.5,2840000.0,0.37,ENBD,13.6,0.74,13.459999999999999,13.2,4.806338028169014e-06,"3,404.81",3.6727,306.192999 +2023-02-07,14.22,14.0,14.34,14.0,9180000.0,0.14,FAB,14.2,0.71,14.028,14.074000000000002,1.5490196078431374e-06,"3,404.81",3.6727,306.192999 +2023-02-08,8.35,8.36,8.36,8.3,3560000.0,-0.23,ADCB,8.36,-0.56,8.347999999999999,8.277,2.345505617977528e-06,"3,417.01",3.6727,311.07769 +2023-02-08,5.65,5.63,5.65,5.6,2700000.0,0.53,DIB,5.62,0.0,5.6080000000000005,5.614,2.0925925925925926e-06,"3,417.01",3.6727,311.07769 +2023-02-08,13.55,13.7,13.7,13.45,1020000.0,-0.73,ENBD,13.65,0.37,13.52,13.26,1.3284313725490197e-05,"3,417.01",3.6727,311.07769 +2023-02-08,14.38,14.22,14.4,14.22,3630000.0,1.13,FAB,14.22,0.14,14.144,13.959999999999999,3.9614325068870526e-06,"3,417.01",3.6727,311.07769 +2023-02-09,8.42,8.35,8.43,8.3,4880000.0,0.91,ADCB,8.35,-0.23,8.378,8.276,1.7254098360655738e-06,"3,445.70",3.6727,308.727162 +2023-02-09,5.65,5.66,5.68,5.62,2960000.0,0.0,DIB,5.65,0.53,5.624,5.614,1.9087837837837837e-06,"3,445.70",3.6727,308.727162 +2023-02-09,13.7,13.6,13.75,13.55,1130000.0,1.11,ENBD,13.55,-0.73,13.6,13.330000000000002,1.2123893805309734e-05,"3,445.70",3.6727,308.727162 +2023-02-09,14.4,14.38,14.48,13.9,19200000.0,0.14,FAB,14.38,1.13,14.26,13.972,7.5e-07,"3,445.70",3.6727,308.727162 +2023-02-10,8.45,8.41,8.45,8.38,2050000.0,0.34,ADCB,8.42,0.91,8.398,8.277000000000001,4.121951219512195e-06,"3,453.85",3.6728,315.824072 +2023-02-10,5.68,5.69,5.69,5.61,706790.0,0.53,DIB,5.65,0.0,5.644,5.621,8.036333281455594e-06,"3,453.85",3.6728,315.824072 +2023-02-10,13.75,13.7,13.75,13.65,838570.0,0.36,ENBD,13.7,1.11,13.65,13.41,1.639696149397188e-05,"3,453.85",3.6728,315.824072 +2023-02-10,14.36,14.2,14.36,14.16,7770000.0,-0.28,FAB,14.4,0.14,14.312000000000001,14.047999999999998,1.848133848133848e-06,"3,453.85",3.6728,315.824072 +2023-02-13,8.45,8.45,8.48,8.38,2140000.0,0.0,ADCB,8.45,0.34,8.406,8.331,3.948598130841121e-06,"3,469.77",3.6727,316.696921 +2023-02-13,5.72,5.69,5.75,5.69,6340000.0,0.7,DIB,5.68,0.53,5.664,5.621,9.022082018927445e-07,"3,469.77",3.6727,316.696921 +2023-02-13,13.6,13.75,13.75,13.6,656980.0,-1.09,ENBD,13.75,0.36,13.65,13.485,2.0700782367804194e-05,"3,469.77",3.6727,316.696921 +2023-02-13,14.38,14.2,14.38,14.02,9060000.0,0.14,FAB,14.36,-0.28,14.348000000000003,14.126,1.58719646799117e-06,"3,469.77",3.6727,316.696921 +2023-02-14,8.5,8.42,8.51,8.38,7920000.0,0.56,ADCB,8.45,0.0,8.434000000000001,8.382,1.0732323232323231e-06,"3,459.10",3.6727,313.28130999999996 +2023-02-14,5.73,5.72,5.74,5.69,3730000.0,0.17,DIB,5.72,0.7,5.686000000000001,5.639,1.5361930294906168e-06,"3,459.10",3.6727,313.28130999999996 +2023-02-14,13.6,13.6,13.7,13.55,1670000.0,0.0,ENBD,13.6,-1.09,13.64,13.55,8.1437125748503e-06,"3,459.10",3.6727,313.28130999999996 +2023-02-14,14.38,14.36,14.38,14.18,5490000.0,0.0,FAB,14.38,0.14,14.38,14.203999999999999,2.6193078324225865e-06,"3,459.10",3.6727,313.28130999999996 +2023-02-15,8.52,8.46,8.53,8.46,2170000.0,0.22,ADCB,8.5,0.56,8.468,8.407999999999998,3.92626728110599e-06,"3,463.74",3.6727,312.363135 +2023-02-15,5.76,5.71,5.76,5.7,2930000.0,0.52,DIB,5.73,0.17,5.708,5.6579999999999995,1.9658703071672353e-06,"3,463.74",3.6727,312.363135 +2023-02-15,13.55,13.6,13.6,13.35,3160000.0,-0.37,ENBD,13.6,0.0,13.64,13.580000000000002,4.287974683544304e-06,"3,463.74",3.6727,312.363135 +2023-02-15,14.26,14.3,14.3,14.2,7720000.0,-0.83,FAB,14.38,0.0,14.356,14.25,1.8471502590673575e-06,"3,463.74",3.6727,312.363135 +2023-02-16,8.52,8.46,8.54,8.46,1790000.0,0.0,ADCB,8.52,0.22,8.488,8.433,4.759776536312849e-06,"3,469.59",3.6727,311.44496 +2023-02-16,5.72,5.76,5.76,5.71,2300000.0,-0.69,DIB,5.76,0.52,5.7219999999999995,5.673,2.4869565217391305e-06,"3,469.59",3.6727,311.44496 +2023-02-16,13.4,13.55,13.6,13.35,2340000.0,-1.11,ENBD,13.55,-0.37,13.580000000000002,13.59,5.726495726495727e-06,"3,469.59",3.6727,311.44496 +2023-02-16,14.0,14.2,14.26,14.0,9310000.0,-1.82,FAB,14.26,-0.83,14.276,14.268,1.5037593984962406e-06,"3,469.59",3.6727,311.44496 +2023-02-17,8.52,8.49,8.52,8.41,8180000.0,0.0,ADCB,8.52,0.0,8.501999999999999,8.45,1.0415647921760392e-06,"3,457.72",3.6728,303.630376 +2023-02-17,5.79,5.74,5.79,5.7,2530000.0,1.22,DIB,5.72,-0.69,5.744000000000001,5.694,2.2885375494071145e-06,"3,457.72",3.6728,303.630376 +2023-02-17,13.25,13.5,13.5,13.25,2280000.0,-1.12,ENBD,13.4,-1.11,13.48,13.565000000000001,5.8114035087719295e-06,"3,457.72",3.6728,303.630376 +2023-02-17,14.04,14.0,14.08,13.9,2610000.0,0.29,FAB,14.0,-1.82,14.212,14.262,5.379310344827586e-06,"3,457.72",3.6728,303.630376 +2023-02-20,8.46,8.5,8.54,8.43,2980000.0,-0.67,ADCB,8.52,0.0,8.504,8.455000000000002,2.8389261744966445e-06,"3,462.13",3.6727,307.698806 +2023-02-20,5.77,5.72,5.79,5.72,1760000.0,-0.35,DIB,5.79,1.22,5.754,5.7090000000000005,3.2784090909090908e-06,"3,462.13",3.6727,307.698806 +2023-02-20,13.45,13.25,13.45,13.15,1780000.0,1.51,ENBD,13.25,-1.12,13.45,13.55,7.556179775280899e-06,"3,462.13",3.6727,307.698806 +2023-02-20,14.14,14.04,14.3,14.04,10650000.0,0.71,FAB,14.04,0.29,14.163999999999998,14.256,1.327699530516432e-06,"3,462.13",3.6727,307.698806 +2023-02-21,8.48,8.45,8.53,8.42,2510000.0,0.22,ADCB,8.46,-0.67,8.5,8.466999999999999,3.3784860557768925e-06,"3,458.00",3.6727,303.989379 +2023-02-21,5.73,5.73,5.76,5.7,4030000.0,-0.69,DIB,5.77,-0.35,5.754,5.72,1.4218362282878413e-06,"3,458.00",3.6727,303.989379 +2023-02-21,13.5,13.4,13.7,13.4,2240000.0,0.37,ENBD,13.45,1.51,13.430000000000001,13.535,6.0267857142857145e-06,"3,458.00",3.6727,303.989379 +2023-02-21,14.04,14.2,14.2,14.0,6980000.0,-0.71,FAB,14.14,0.71,14.095999999999998,14.238,2.0114613180515756e-06,"3,458.00",3.6727,303.989379 +2023-02-22,8.3,8.43,8.46,8.22,2530000.0,-2.13,ADCB,8.48,0.22,8.456,8.462,3.2806324110671938e-06,"3,426.59",3.6727,295.468715 +2023-02-22,5.73,5.72,5.76,5.69,3090000.0,0.0,DIB,5.73,-0.69,5.748,5.728,1.8543689320388351e-06,"3,426.59",3.6727,295.468715 +2023-02-22,13.6,13.45,13.65,13.4,1910000.0,0.74,ENBD,13.5,0.37,13.440000000000001,13.539999999999997,7.120418848167539e-06,"3,426.59",3.6727,295.468715 +2023-02-22,14.1,14.04,14.16,14.04,4790000.0,0.43,FAB,14.04,-0.71,14.063999999999998,14.209999999999999,2.943632567849687e-06,"3,426.59",3.6727,295.468715 +2023-02-23,8.26,8.23,8.31,8.16,2700000.0,-0.46,ADCB,8.3,-2.13,8.404,8.446,3.059259259259259e-06,"3,411.87",3.6727,300.977765 +2023-02-23,5.64,5.71,5.75,5.58,3070000.0,-1.57,DIB,5.73,0.0,5.732000000000001,5.727,1.8371335504885992e-06,"3,411.87",3.6727,300.977765 +2023-02-23,13.35,13.6,13.6,13.35,1750000.0,-1.84,ENBD,13.6,0.74,13.430000000000001,13.505,7.628571428571428e-06,"3,411.87",3.6727,300.977765 +2023-02-23,14.1,14.16,14.16,14.1,4380000.0,0.0,FAB,14.1,0.43,14.084,14.179999999999998,3.219178082191781e-06,"3,411.87",3.6727,300.977765 +2023-02-24,8.17,8.24,8.26,7.99,2810000.0,-1.04,ADCB,8.26,-0.46,8.334,8.418,2.907473309608541e-06,"3,419.00",3.6726,304.16473199999996 +2023-02-24,5.65,5.63,5.69,5.63,975520.0,0.18,DIB,5.64,-1.57,5.704,5.724,5.79178284402165e-06,"3,419.00",3.6726,304.16473199999996 +2023-02-24,13.35,13.4,13.45,13.3,904540.0,0.0,ENBD,13.35,-1.84,13.45,13.465,1.47588829681385e-05,"3,419.00",3.6726,304.16473199999996 +2023-02-24,14.1,14.12,14.14,14.04,6920000.0,0.0,FAB,14.1,0.0,14.096,14.154,2.03757225433526e-06,"3,419.00",3.6726,304.16473199999996 +2023-02-27,8.07,8.1,8.16,8.01,2110000.0,-1.28,ADCB,8.17,-1.04,8.256,8.38,3.824644549763033e-06,"3,417.96",3.6727,301.308308 +2023-02-27,5.67,5.7,5.71,5.64,3210000.0,0.35,DIB,5.65,0.18,5.684,5.719,1.7663551401869159e-06,"3,417.96",3.6727,301.308308 +2023-02-27,13.4,13.55,13.65,13.4,3880000.0,0.37,ENBD,13.35,0.0,13.440000000000001,13.444999999999999,3.4536082474226807e-06,"3,417.96",3.6727,301.308308 +2023-02-27,14.1,14.16,14.2,14.1,3290000.0,0.0,FAB,14.1,0.0,14.088,14.126,4.2857142857142855e-06,"3,417.96",3.6727,301.308308 +2023-02-28,7.96,8.04,8.13,7.96,4900000.0,-1.3,ADCB,8.07,-1.28,8.152,8.326,1.6244897959183673e-06,"3,437.76",3.6727,306.486815 +2023-02-28,5.74,5.7,5.77,5.68,6580000.0,1.23,DIB,5.67,0.35,5.686,5.720000000000001,8.723404255319149e-07,"3,437.76",3.6727,306.486815 +2023-02-28,13.6,13.45,13.6,13.45,2820000.0,1.49,ENBD,13.4,0.37,13.459999999999999,13.444999999999999,4.822695035460993e-06,"3,437.76",3.6727,306.486815 +2023-02-28,14.08,14.14,14.26,14.08,9730000.0,-0.14,FAB,14.1,0.0,14.096,14.096,1.447070914696814e-06,"3,437.76",3.6727,306.486815 +2023-03-01,7.97,8.03,8.09,7.95,2510000.0,0.12,ADCB,7.96,-1.3,8.085999999999999,8.271,3.1752988047808765e-06,"3,447.05",3.6727,307.36826299999996 +2023-03-01,5.74,5.75,5.77,5.7,4350000.0,0.0,DIB,5.74,1.23,5.688,5.718,1.3195402298850575e-06,"3,447.05",3.6727,307.36826299999996 +2023-03-01,13.6,13.45,13.65,13.45,3030000.0,0.0,ENBD,13.6,1.49,13.459999999999999,13.45,4.4884488448844886e-06,"3,447.05",3.6727,307.36826299999996 +2023-03-01,14.06,14.12,14.24,14.04,2030000.0,-0.14,FAB,14.08,-0.14,14.088,14.075999999999999,6.926108374384237e-06,"3,447.05",3.6727,307.36826299999996 +2023-03-02,7.88,7.98,8.03,7.86,4910000.0,-1.19,ADCB,7.97,0.12,8.01,8.206999999999999,1.6048879837067209e-06,"3,435.89",3.6727,308.837343 +2023-03-02,5.73,5.75,5.79,5.73,4360000.0,-0.17,DIB,5.74,0.0,5.706,5.719,1.3142201834862387e-06,"3,435.89",3.6727,308.837343 +2023-03-02,13.55,13.6,13.7,13.45,3580000.0,-0.37,ENBD,13.6,0.0,13.5,13.465,3.7849162011173185e-06,"3,435.89",3.6727,308.837343 +2023-03-02,14.12,14.06,14.24,14.06,7930000.0,0.43,FAB,14.06,-0.14,14.092000000000002,14.088,1.7805800756620428e-06,"3,435.89",3.6727,308.837343 +2023-03-03,7.85,7.88,7.9,7.82,2700000.0,-0.36,ADCB,7.88,-1.19,7.946,8.14,2.9074074074074074e-06,"3,420.26",3.6727,313.134402 +2023-03-03,5.69,5.76,5.79,5.68,3210000.0,-0.7,DIB,5.73,-0.17,5.714,5.7090000000000005,1.7725856697819317e-06,"3,420.26",3.6727,313.134402 +2023-03-03,13.0,12.95,13.05,12.85,1880000.0,-4.06,ENBD,13.55,-0.37,13.430000000000001,13.440000000000001,6.914893617021276e-06,"3,420.26",3.6727,313.134402 +2023-03-03,14.1,14.12,14.26,14.1,6410000.0,-0.14,FAB,14.12,0.43,14.092000000000002,14.094,2.1996879875195006e-06,"3,420.26",3.6727,313.134402 +2023-03-06,8.05,7.88,8.06,7.88,3430000.0,2.54,ADCB,7.85,-0.36,7.942,8.099,2.3469387755102044e-06,"3,456.18",3.6727,314.456574 +2023-03-06,5.75,5.7,5.76,5.68,3610000.0,1.05,DIB,5.69,-0.7,5.7299999999999995,5.707,1.5927977839335181e-06,"3,456.18",3.6727,314.456574 +2023-03-06,13.0,13.0,13.1,12.85,1590000.0,0.0,ENBD,13.0,-4.06,13.35,13.395,8.176100628930818e-06,"3,456.18",3.6727,314.456574 +2023-03-06,14.3,14.18,14.34,14.16,4280000.0,1.42,FAB,14.1,-0.14,14.132,14.11,3.341121495327103e-06,"3,456.18",3.6727,314.456574 +2023-03-07,8.06,8.05,8.21,8.04,6710000.0,0.12,ADCB,8.05,2.54,7.962000000000001,8.057,1.2011922503725783e-06,"3,429.30",3.6727,304.09956 +2023-03-07,5.75,5.71,5.76,5.7,2510000.0,0.0,DIB,5.75,1.05,5.732,5.7090000000000005,2.290836653386454e-06,"3,429.30",3.6727,304.09956 +2023-03-07,12.9,13.1,13.1,12.85,1890000.0,-0.77,ENBD,13.0,0.0,13.209999999999999,13.334999999999999,6.825396825396825e-06,"3,429.30",3.6727,304.09956 +2023-03-07,14.42,14.28,14.78,14.28,2900000.0,0.84,FAB,14.3,1.42,14.2,14.148,4.9724137931034485e-06,"3,429.30",3.6727,304.09956 +2023-03-08,8.03,8.07,8.07,7.92,3390000.0,-0.35,ADCB,8.06,0.12,7.974000000000001,8.030000000000001,2.368731563421829e-06,"3,427.05",3.6727,301.85921299999995 +2023-03-08,5.76,5.75,5.77,5.72,4110000.0,0.17,DIB,5.75,0.0,5.736000000000001,5.712,1.4014598540145985e-06,"3,427.05",3.6727,301.85921299999995 +2023-03-08,13.1,12.95,13.1,12.85,1720000.0,1.55,ENBD,12.9,-0.77,13.11,13.285,7.616279069767442e-06,"3,427.05",3.6727,301.85921299999995 +2023-03-08,14.58,14.44,14.6,14.4,4380000.0,1.11,FAB,14.42,0.84,14.303999999999998,14.196000000000002,3.328767123287671e-06,"3,427.05",3.6727,301.85921299999995 +2023-03-09,7.96,8.0,8.02,7.95,3140000.0,-0.83,ADCB,8.03,-0.35,7.99,8.0,2.535031847133758e-06,"3,409.52",3.6727,297.81924300000003 +2023-03-09,5.7,5.73,5.77,5.7,2410000.0,-1.04,DIB,5.76,0.17,5.73,5.718,2.365145228215768e-06,"3,409.52",3.6727,297.81924300000003 +2023-03-09,12.8,13.2,13.2,12.8,4210000.0,-2.29,ENBD,13.1,1.55,12.959999999999999,13.23,3.0403800475059386e-06,"3,409.52",3.6727,297.81924300000003 +2023-03-09,14.1,14.16,14.2,14.0,2430000.0,-3.29,FAB,14.58,1.11,14.3,14.196000000000002,5.802469135802469e-06,"3,409.52",3.6727,297.81924300000003 +2023-03-10,7.89,7.96,7.96,7.85,1740000.0,-0.95,ADCB,7.96,-0.83,7.998,7.9719999999999995,4.5344827586206895e-06,"3,385.51",3.6725,301.7326 +2023-03-10,5.7,5.7,5.73,5.67,1300000.0,0.0,DIB,5.7,-1.04,5.732,5.723000000000001,4.384615384615385e-06,"3,385.51",3.6725,301.7326 +2023-03-10,12.9,12.8,12.9,12.7,1220000.0,0.78,ENBD,12.8,-2.29,12.940000000000001,13.184999999999999,1.0573770491803279e-05,"3,385.51",3.6725,301.7326 +2023-03-10,14.1,14.08,14.16,13.92,3940000.0,0.0,FAB,14.1,-3.29,14.3,14.196000000000002,3.578680203045685e-06,"3,385.51",3.6725,301.7326 +2023-03-13,7.91,7.89,7.95,7.85,3870000.0,0.24,ADCB,7.89,-0.95,7.970000000000001,7.956,2.0439276485788114e-06,"3,354.33",3.6722,294.620606 +2023-03-13,5.61,5.65,5.7,5.56,6070000.0,-1.58,DIB,5.7,0.0,5.704000000000001,5.7170000000000005,9.242174629324547e-07,"3,354.33",3.6722,294.620606 +2023-03-13,12.9,12.9,12.9,12.6,2610000.0,0.0,ENBD,12.9,0.78,12.920000000000002,13.135,4.942528735632184e-06,"3,354.33",3.6722,294.620606 +2023-03-13,14.0,14.06,14.06,13.86,7950000.0,-0.71,FAB,14.1,0.0,14.24,14.186000000000002,1.761006289308176e-06,"3,354.33",3.6722,294.620606 +2023-03-14,7.75,7.87,7.89,7.63,4160000.0,-2.04,ADCB,7.91,0.24,7.9079999999999995,7.935,1.8629807692307693e-06,"3,304.43",3.6726,282.7902 +2023-03-14,5.41,5.6,5.6,5.41,9370000.0,-3.57,DIB,5.61,-1.58,5.636,5.684,5.773745997865528e-07,"3,304.43",3.6726,282.7902 +2023-03-14,12.5,12.9,12.9,12.5,2250000.0,-3.1,ENBD,12.9,0.0,12.84,13.025,5.555555555555556e-06,"3,304.43",3.6726,282.7902 +2023-03-14,13.62,13.98,14.0,13.62,6280000.0,-2.71,FAB,14.0,-0.71,14.080000000000002,14.14,2.1687898089171975e-06,"3,304.43",3.6726,282.7902 +2023-03-15,7.83,7.76,7.94,7.76,4310000.0,1.1,ADCB,7.75,-2.04,7.868,7.921000000000001,1.8167053364269141e-06,"3,310.33",3.6725,269.1208 +2023-03-15,5.45,5.46,5.65,5.45,8880000.0,0.74,DIB,5.41,-3.57,5.574,5.655,6.137387387387388e-07,"3,310.33",3.6725,269.1208 +2023-03-15,12.8,12.55,13.0,12.55,2410000.0,2.4,ENBD,12.5,-3.1,12.780000000000001,12.945000000000002,5.311203319502075e-06,"3,310.33",3.6725,269.1208 +2023-03-15,13.4,13.78,13.92,13.4,2850000.0,-1.62,FAB,13.62,-2.71,13.844,14.073999999999998,4.7017543859649125e-06,"3,310.33",3.6725,269.1208 +2023-03-16,7.92,7.79,7.95,7.71,4280000.0,1.09,ADCB,7.83,1.1,7.859999999999999,7.925,1.8504672897196262e-06,"3,306.81",3.6721,272.800309 +2023-03-16,5.49,5.45,5.51,5.38,4960000.0,0.73,DIB,5.45,0.74,5.532,5.631,1.1068548387096775e-06,"3,306.81",3.6721,272.800309 +2023-03-16,12.8,12.65,12.85,12.5,1440000.0,0.0,ENBD,12.8,2.4,12.78,12.870000000000001,8.88888888888889e-06,"3,306.81",3.6721,272.800309 +2023-03-16,12.98,13.48,13.5,12.96,5830000.0,-3.13,FAB,13.4,-1.62,13.62,13.959999999999999,2.226415094339623e-06,"3,306.81",3.6721,272.800309 +2023-03-17,7.83,7.75,7.95,7.75,7440000.0,-1.08,ADCB,7.92,1.09,7.847999999999999,7.922999999999999,1.0524193548387098e-06,"3,349.24",3.6724,267.240548 +2023-03-17,5.52,5.52,5.57,5.49,7890000.0,0.55,DIB,5.49,0.73,5.496,5.614,6.996197718631179e-07,"3,349.24",3.6724,267.240548 +2023-03-17,12.65,12.65,12.8,12.6,3110000.0,-1.17,ENBD,12.8,0.0,12.73,12.835000000000003,4.067524115755627e-06,"3,349.24",3.6724,267.240548 +2023-03-17,13.3,12.98,13.34,12.94,10630000.0,2.47,FAB,12.98,-3.13,13.459999999999999,13.88,1.2511759172154282e-06,"3,349.24",3.6724,267.240548 +2023-03-20,7.78,7.88,7.88,7.65,2330000.0,-0.61,ADCB,7.83,-1.08,7.822,7.895999999999999,3.3390557939914165e-06,"3,344.12",3.6723,270.060942 +2023-03-20,5.52,5.45,5.57,5.45,3180000.0,0.0,DIB,5.52,0.55,5.478,5.591,1.7358490566037734e-06,"3,344.12",3.6723,270.060942 +2023-03-20,12.7,12.65,12.7,12.5,1100000.0,0.4,ENBD,12.65,-1.17,12.690000000000001,12.805000000000001,1.1545454545454545e-05,"3,344.12",3.6723,270.060942 +2023-03-20,13.62,13.3,13.62,13.14,4770000.0,2.41,FAB,13.3,2.47,13.384,13.812000000000001,2.8553459119496855e-06,"3,344.12",3.6723,270.060942 +2023-03-21,7.87,7.79,7.9,7.77,5740000.0,1.1,ADCB,7.78,-0.61,7.846000000000001,7.877,1.3710801393728223e-06,"3,381.04",3.6723,275.532669 +2023-03-21,5.53,5.54,5.6,5.5,3950000.0,0.18,DIB,5.52,0.0,5.502,5.569,1.4000000000000001e-06,"3,381.04",3.6723,275.532669 +2023-03-21,12.8,12.65,12.85,12.65,1410000.0,0.79,ENBD,12.7,0.4,12.75,12.795,9.078014184397164e-06,"3,381.04",3.6723,275.532669 +2023-03-21,13.48,13.58,13.64,13.48,1670000.0,-1.03,FAB,13.62,2.41,13.356,13.718,8.07185628742515e-06,"3,381.04",3.6723,275.532669 +2023-03-22,8.07,7.9,8.07,7.89,5840000.0,2.54,ADCB,7.87,1.1,7.894,7.881,1.381849315068493e-06,"3,392.72",3.6722,280.482636 +2023-03-22,5.53,5.59,5.59,5.53,3580000.0,0.0,DIB,5.53,0.18,5.518,5.546,1.5446927374301676e-06,"3,392.72",3.6722,280.482636 +2023-03-22,12.9,12.75,12.95,12.75,1490000.0,0.78,ENBD,12.8,0.79,12.77,12.775000000000002,8.65771812080537e-06,"3,392.72",3.6722,280.482636 +2023-03-22,13.7,13.58,13.7,13.48,2900000.0,1.63,FAB,13.48,-1.03,13.416,13.629999999999999,4.7241379310344826e-06,"3,392.72",3.6722,280.482636 +2023-03-23,8.16,8.05,8.16,8.04,1260000.0,1.18,ADCB,8.07,2.54,7.942,7.901000000000001,6.476190476190476e-06,"3,363.85",3.6722,277.2511 +2023-03-23,5.52,5.56,5.58,5.48,9330000.0,-0.18,DIB,5.53,0.0,5.524,5.5280000000000005,5.916398713826366e-07,"3,363.85",3.6722,277.2511 +2023-03-23,12.85,12.95,12.95,12.75,736390.0,-0.39,ENBD,12.9,0.78,12.780000000000001,12.78,1.7449992531131602e-05,"3,363.85",3.6722,277.2511 +2023-03-23,13.42,13.66,13.68,13.38,2660000.0,-2.04,FAB,13.7,1.63,13.504,13.562000000000001,5.045112781954887e-06,"3,363.85",3.6722,277.2511 +2023-03-24,8.12,8.16,8.24,8.12,1030000.0,-0.58,ADCB,8.16,1.18,8.0,7.924000000000001,7.883495145631067e-06,"3,349.48",3.6722,273.909398 +2023-03-24,5.21,5.31,5.32,5.21,4040000.0,-5.62,DIB,5.52,-0.18,5.462000000000001,5.479,1.2896039603960396e-06,"3,349.48",3.6722,273.909398 +2023-03-24,12.9,12.85,12.9,12.65,795060.0,0.39,ENBD,12.85,-0.39,12.829999999999998,12.780000000000001,1.622519055165648e-05,"3,349.48",3.6722,273.909398 +2023-03-24,13.0,13.56,13.56,13.0,1590000.0,-3.13,FAB,13.42,-2.04,13.443999999999999,13.452000000000002,8.176100628930818e-06,"3,349.48",3.6722,273.909398 +2023-03-27,7.92,8.08,8.2,7.91,1350000.0,-2.46,ADCB,8.12,-0.58,8.028,7.925,5.866666666666667e-06,"3,326.40",3.672,285.53472000000005 +2023-03-27,5.1,5.27,5.29,5.1,3900000.0,-2.11,DIB,5.21,-5.62,5.378,5.428,1.3076923076923077e-06,"3,326.40",3.672,285.53472000000005 +2023-03-27,12.65,12.65,12.9,12.6,1650000.0,-1.94,ENBD,12.9,0.39,12.819999999999999,12.754999999999999,7.666666666666667e-06,"3,326.40",3.672,285.53472000000005 +2023-03-27,12.96,13.12,13.16,12.8,2410000.0,-0.31,FAB,13.0,-3.13,13.312000000000001,13.348000000000003,5.377593360995851e-06,"3,326.40",3.672,285.53472000000005 +2023-03-28,8.16,8.05,8.2,7.97,3160000.0,3.12,ADCB,7.92,-2.46,8.086,7.966000000000001,2.582278481012658e-06,"3,384.41",3.6721,286.937894 +2023-03-28,5.35,5.14,5.35,5.14,13180000.0,4.9,DIB,5.1,-2.11,5.3420000000000005,5.422,4.059180576631259e-07,"3,384.41",3.6721,286.937894 +2023-03-28,13.0,12.65,13.1,12.65,8990000.0,2.77,ENBD,12.65,-1.94,12.860000000000003,12.805000000000001,1.4460511679644048e-06,"3,384.41",3.6721,286.937894 +2023-03-28,13.08,13.0,13.18,12.9,2330000.0,0.93,FAB,12.96,-0.31,13.232,13.294,5.613733905579399e-06,"3,384.41",3.6721,286.937894 +2023-03-29,8.3,8.25,8.37,8.08,4250000.0,1.66,ADCB,8.16,3.12,8.132000000000001,8.013000000000002,1.9529411764705885e-06,"3,400.67",3.672,284.91048 +2023-03-29,5.36,5.35,5.42,5.32,5740000.0,0.19,DIB,5.35,4.9,5.308,5.412999999999999,9.337979094076655e-07,"3,400.67",3.672,284.91048 +2023-03-29,13.3,12.95,13.5,12.9,5050000.0,2.31,ENBD,13.0,2.77,12.940000000000001,12.855,2.633663366336634e-06,"3,400.67",3.672,284.91048 +2023-03-29,13.02,13.12,13.32,13.02,7760000.0,-0.46,FAB,13.08,0.93,13.096,13.256,1.6778350515463918e-06,"3,400.67",3.672,284.91048 +2023-03-30,8.36,8.24,8.56,8.24,4520000.0,0.72,ADCB,8.3,1.66,8.172,8.057,1.8495575221238937e-06,"3,425.56",3.6724,288.65064 +2023-03-30,5.36,5.4,5.4,5.34,2060000.0,0.0,DIB,5.36,0.19,5.276,5.4,2.6019417475728157e-06,"3,425.56",3.6724,288.65064 +2023-03-30,13.2,13.35,13.35,13.15,794970.0,-0.75,ENBD,13.3,2.31,13.010000000000002,12.895000000000001,1.6604400166044e-05,"3,425.56",3.6724,288.65064 +2023-03-30,13.12,13.18,13.4,13.04,7050000.0,0.77,FAB,13.02,-0.46,13.035999999999998,13.270000000000001,1.8609929078014184e-06,"3,425.56",3.6724,288.65064 +2023-03-31,8.3,8.36,8.36,8.23,2920000.0,-0.72,ADCB,8.36,0.72,8.208,8.104000000000001,2.842465753424658e-06,"3,406.72",3.6724,293.388036 +2023-03-31,5.23,5.41,5.41,5.23,6310000.0,-2.43,DIB,5.36,0.0,5.28,5.371,8.288431061806657e-07,"3,406.72",3.6724,293.388036 +2023-03-31,13.15,13.1,13.25,13.1,2240000.0,-0.38,ENBD,13.2,-0.75,13.059999999999999,12.944999999999999,5.870535714285714e-06,"3,406.72",3.6724,293.388036 +2023-03-31,12.88,13.16,13.16,12.88,4580000.0,-1.83,FAB,13.12,0.77,13.012,13.228,2.812227074235808e-06,"3,406.72",3.6724,293.388036 +2023-04-03,8.4,8.38,8.41,8.35,1730000.0,1.2,ADCB,8.3,-0.72,8.303999999999998,8.166,4.855491329479769e-06,"3,436.57",3.6722,310.48451 +2023-04-03,5.3,5.3,5.33,5.26,2950000.0,1.34,DIB,5.23,-2.43,5.32,5.348999999999999,1.7966101694915254e-06,"3,436.57",3.6722,310.48451 +2023-04-03,13.35,13.1,13.4,13.1,3240000.0,1.52,ENBD,13.15,-0.38,13.2,13.01,4.1203703703703705e-06,"3,436.57",3.6722,310.48451 +2023-04-03,13.12,12.92,13.16,12.92,3980000.0,1.86,FAB,12.88,-1.83,13.044,13.178,3.2964824120603014e-06,"3,436.57",3.6722,310.48451 +2023-04-04,8.44,8.38,8.48,8.38,3630000.0,0.48,ADCB,8.4,1.2,8.360000000000001,8.223,2.325068870523416e-06,"3,454.60",3.6722,310.48451 +2023-04-04,5.29,5.35,5.36,5.27,3790000.0,-0.19,DIB,5.3,1.34,5.308,5.325,1.395778364116095e-06,"3,454.60",3.6722,310.48451 +2023-04-04,13.4,13.35,13.4,13.2,561980.0,0.37,ENBD,13.35,1.52,13.280000000000001,13.069999999999999,2.3844264920459804e-05,"3,454.60",3.6722,310.48451 +2023-04-04,13.12,13.04,13.26,13.02,3370000.0,0.0,FAB,13.12,1.86,13.051999999999998,13.142,3.893175074183976e-06,"3,454.60",3.6722,310.48451 +2023-04-05,8.38,8.34,8.43,8.34,919710.0,-0.71,ADCB,8.44,0.48,8.376,8.254,9.111567776799209e-06,"3,429.63",3.6721,310.73310200000003 +2023-04-05,5.28,5.29,5.3,5.24,2240000.0,-0.19,DIB,5.29,-0.19,5.292,5.3,2.3571428571428574e-06,"3,429.63",3.6721,310.73310200000003 +2023-04-05,13.35,13.3,13.35,13.15,704130.0,-0.37,ENBD,13.4,0.37,13.290000000000001,13.115,1.8959567125388778e-05,"3,429.63",3.6721,310.73310200000003 +2023-04-05,13.1,13.14,13.14,12.96,2380000.0,-0.15,FAB,13.12,0.0,13.068000000000001,13.081999999999999,5.504201680672269e-06,"3,429.63",3.6721,310.73310200000003 +2023-04-06,8.31,8.35,8.43,8.27,1630000.0,-0.84,ADCB,8.38,-0.71,8.366,8.269,5.0981595092024546e-06,"3,414.60",3.6721,310.916707 +2023-04-06,5.26,5.28,5.33,5.23,3460000.0,-0.38,DIB,5.28,-0.19,5.272,5.274,1.5202312138728324e-06,"3,414.60",3.6721,310.916707 +2023-04-06,13.3,13.15,13.35,13.15,1360000.0,-0.37,ENBD,13.35,-0.37,13.309999999999999,13.16,9.779411764705883e-06,"3,414.60",3.6721,310.916707 +2023-04-06,13.04,13.08,13.08,13.0,1650000.0,-0.46,FAB,13.1,-0.15,13.051999999999998,13.044,7.903030303030303e-06,"3,414.60",3.6721,310.916707 +2023-04-07,8.3,8.32,8.38,8.27,534530.0,-0.12,ADCB,8.31,-0.84,8.366000000000001,8.286999999999999,1.5527659813293922e-05,"3,410.51",3.6722,310.925174 +2023-04-07,5.27,5.29,5.31,5.26,2370000.0,0.19,DIB,5.26,-0.38,5.279999999999999,5.279999999999999,2.223628691983122e-06,"3,410.51",3.6722,310.925174 +2023-04-07,13.3,13.35,13.35,13.15,95990.0,0.0,ENBD,13.3,-0.37,13.34,13.2,0.00013855609959370768,"3,410.51",3.6722,310.925174 +2023-04-07,13.02,13.0,13.08,13.0,367340.0,-0.15,FAB,13.04,-0.46,13.080000000000002,13.045999999999998,3.5444002831164585e-05,"3,410.51",3.6722,310.925174 +2023-04-10,8.49,8.32,8.55,8.32,1460000.0,2.29,ADCB,8.3,-0.12,8.384,8.344000000000001,5.815068493150685e-06,"3,411.80",3.6721,307.68525900000003 +2023-04-10,5.3,5.27,5.35,5.27,3970000.0,0.57,DIB,5.27,0.19,5.279999999999999,5.3,1.3350125944584382e-06,"3,411.80",3.6721,307.68525900000003 +2023-04-10,13.15,13.3,13.3,13.1,235700.0,-1.13,ENBD,13.3,0.0,13.3,13.25,5.5791260076368266e-05,"3,411.80",3.6721,307.68525900000003 +2023-04-10,13.0,13.0,13.1,13.0,641400.0,-0.15,FAB,13.02,-0.15,13.056000000000001,13.05,2.0268163392578733e-05,"3,411.80",3.6721,307.68525900000003 +2023-04-11,8.55,8.49,8.58,8.49,2330000.0,0.71,ADCB,8.49,2.29,8.406,8.383,3.6695278969957086e-06,"3,444.22",3.6722,312.761274 +2023-04-11,5.3,5.3,5.36,5.28,5810000.0,0.0,DIB,5.3,0.57,5.282,5.295,9.122203098106712e-07,"3,444.22",3.6722,312.761274 +2023-04-11,13.3,13.1,13.3,13.1,1060000.0,1.14,ENBD,13.15,-1.13,13.280000000000001,13.280000000000001,1.2547169811320755e-05,"3,444.22",3.6722,312.761274 +2023-04-11,13.12,13.08,13.14,13.02,1560000.0,0.92,FAB,13.0,-0.15,13.056000000000001,13.053999999999998,8.41025641025641e-06,"3,444.22",3.6722,312.761274 +2023-04-12,8.86,8.58,8.9,8.52,5000000.0,3.63,ADCB,8.55,0.71,8.502,8.439,1.772e-06,"3,496.52",3.672,318.546 +2023-04-12,5.37,5.33,5.37,5.28,5020000.0,1.32,DIB,5.3,0.0,5.3,5.296,1.0697211155378487e-06,"3,496.52",3.672,318.546 +2023-04-12,13.3,13.25,13.3,13.1,2610000.0,0.0,ENBD,13.3,1.14,13.270000000000001,13.279999999999998,5.0957854406130275e-06,"3,496.52",3.672,318.546 +2023-04-12,13.2,13.12,13.2,13.06,2500000.0,0.61,FAB,13.12,0.92,13.075999999999999,13.072,5.279999999999999e-06,"3,496.52",3.672,318.546 +2023-04-13,8.84,8.74,8.86,8.74,6540000.0,-0.23,ADCB,8.86,3.63,8.608,8.487,1.3516819571865444e-06,"3,487.44",3.6718,314.599824 +2023-04-13,5.31,5.38,5.4,5.31,6030000.0,-1.12,DIB,5.37,1.32,5.3100000000000005,5.2909999999999995,8.805970149253731e-07,"3,487.44",3.6718,314.599824 +2023-04-13,13.0,13.35,13.35,13.0,4130000.0,-2.26,ENBD,13.3,0.0,13.210000000000003,13.26,3.1476997578692496e-06,"3,487.44",3.6718,314.599824 +2023-04-13,13.16,13.12,13.2,13.08,3250000.0,-0.3,FAB,13.2,0.61,13.1,13.075999999999999,4.049230769230769e-06,"3,487.44",3.6718,314.599824 +2023-04-14,8.79,8.76,8.87,8.76,1290000.0,-0.57,ADCB,8.84,-0.23,8.706,8.536,6.813953488372092e-06,"3,491.93",3.6718,315.29746600000004 +2023-04-14,5.34,5.35,5.38,5.32,3100000.0,0.56,DIB,5.31,-1.12,5.324,5.302,1.7225806451612903e-06,"3,491.93",3.6718,315.29746600000004 +2023-04-14,13.0,13.1,13.1,13.0,827490.0,0.0,ENBD,13.0,-2.26,13.15,13.245,1.571015963939141e-05,"3,491.93",3.6718,315.29746600000004 +2023-04-14,13.24,13.14,13.32,13.14,2350000.0,0.61,FAB,13.16,-0.3,13.144,13.112,5.63404255319149e-06,"3,491.93",3.6718,315.29746600000004 +2023-04-17,5.36,5.39,5.4,5.35,5770000.0,0.37,DIB,5.34,0.56,5.336,5.308,9.2894280762565e-07,"3,513.89",3.6718,310.08351000000005 +2023-04-17,13.1,13.0,13.15,13.0,1900000.0,0.77,ENBD,13.0,0.0,13.14,13.220000000000002,6.894736842105263e-06,"3,513.89",3.6718,310.08351000000005 +2023-04-17,13.46,13.24,13.5,13.24,3680000.0,1.66,FAB,13.24,0.61,13.236,13.146,3.657608695652174e-06,"3,513.89",3.6718,310.08351000000005 +2023-04-18,8.64,8.66,8.88,8.62,2720000.0,-1.71,ADCB,8.79,-0.57,8.736,8.559999999999999,3.1764705882352943e-06,"3,511.67",3.6719,310.091955 +2023-04-18,5.39,5.39,5.43,5.37,8710000.0,0.56,DIB,5.36,0.37,5.354,5.318,6.18828932261768e-07,"3,511.67",3.6719,310.091955 +2023-04-18,13.25,13.15,13.25,13.1,3000000.0,1.15,ENBD,13.1,0.77,13.13,13.205000000000002,4.416666666666667e-06,"3,511.67",3.6719,310.091955 +2023-04-18,13.42,13.48,13.5,13.32,2690000.0,-0.3,FAB,13.46,1.66,13.296000000000001,13.175999999999998,4.988847583643122e-06,"3,511.67",3.6719,310.091955 +2023-04-19,8.72,8.62,8.72,8.5,3900000.0,0.93,ADCB,8.64,-1.71,8.77,8.588,2.2358974358974362e-06,"3,471.00",3.672,304.00488 +2023-04-19,5.32,5.39,5.39,5.3,11710000.0,-1.3,DIB,5.39,0.56,5.343999999999999,5.322,4.5431255337318535e-07,"3,471.00",3.672,304.00488 +2023-04-19,13.2,13.25,13.25,13.1,1850000.0,-0.38,ENBD,13.25,1.15,13.11,13.190000000000001,7.1351351351351345e-06,"3,471.00",3.672,304.00488 +2023-04-19,13.34,13.4,13.44,13.22,2440000.0,-0.6,FAB,13.42,-0.3,13.324000000000002,13.2,5.467213114754098e-06,"3,471.00",3.672,304.00488 +2023-04-24,8.75,8.6,8.86,8.6,2400000.0,0.34,ADCB,8.72,0.93,8.748000000000001,8.625,3.6458333333333333e-06,"3,498.28",3.6717,303.062118 +2023-04-24,5.35,5.32,5.37,5.31,2820000.0,0.56,DIB,5.32,-1.3,5.351999999999999,5.3309999999999995,1.8971631205673758e-06,"3,498.28",3.6717,303.062118 +2023-04-24,13.3,13.15,13.35,13.15,1900000.0,0.76,ENBD,13.2,-0.38,13.169999999999998,13.190000000000001,7.000000000000001e-06,"3,498.28",3.6717,303.062118 +2023-04-24,13.4,13.32,13.46,13.2,1770000.0,0.45,FAB,13.34,-0.6,13.372,13.235999999999999,7.570621468926554e-06,"3,498.28",3.6717,303.062118 +2023-04-25,8.62,8.66,8.79,8.61,1610000.0,-1.49,ADCB,8.75,0.34,8.704,8.656,5.354037267080745e-06,"3,506.38",3.6719,295.95514 +2023-04-25,5.32,5.35,5.38,5.32,3580000.0,-0.56,DIB,5.35,0.56,5.348,5.336,1.4860335195530727e-06,"3,506.38",3.6719,295.95514 +2023-04-25,13.3,13.3,13.3,13.2,944840.0,0.0,ENBD,13.3,0.76,13.23,13.190000000000001,1.407645738961094e-05,"3,506.38",3.6719,295.95514 +2023-04-25,13.42,13.38,13.48,13.36,1860000.0,0.15,FAB,13.4,0.45,13.408000000000001,13.276,7.21505376344086e-06,"3,506.38",3.6719,295.95514 +2023-04-26,8.7,8.62,8.75,8.58,3340000.0,0.93,ADCB,8.62,-1.49,8.686000000000002,8.696000000000002,2.6047904191616763e-06,"3,489.78",3.6718,285.372296 +2023-04-26,5.36,5.32,5.38,5.29,7030000.0,0.75,DIB,5.32,-0.56,5.348000000000001,5.3420000000000005,7.624466571834994e-07,"3,489.78",3.6718,285.372296 +2023-04-26,13.4,13.15,13.4,13.15,2860000.0,0.75,ENBD,13.3,0.0,13.290000000000001,13.215,4.685314685314685e-06,"3,489.78",3.6718,285.372296 +2023-04-26,13.44,13.46,13.52,13.36,5170000.0,0.15,FAB,13.42,0.15,13.404,13.319999999999999,2.5996131528046423e-06,"3,489.78",3.6718,285.372296 +2023-04-27,8.69,8.63,8.72,8.63,1500000.0,-0.11,ADCB,8.7,0.93,8.696000000000002,8.716,5.793333333333333e-06,"3,515.91",3.6719,287.216018 +2023-04-27,5.4,5.33,5.4,5.33,5210000.0,0.75,DIB,5.36,0.75,5.35,5.351999999999999,1.036468330134357e-06,"3,515.91",3.6719,287.216018 +2023-04-27,13.9,13.55,13.95,13.55,7270000.0,3.73,ENBD,13.4,0.75,13.419999999999998,13.275,1.911966987620358e-06,"3,515.91",3.6719,287.216018 +2023-04-27,13.88,13.4,13.88,13.4,3920000.0,3.27,FAB,13.44,0.15,13.496,13.396,3.5408163265306125e-06,"3,515.91",3.6719,287.216018 +2023-04-28,8.82,8.66,8.85,8.66,5740000.0,1.5,ADCB,8.69,-0.11,8.716,8.742999999999999,1.5365853658536586e-06,"3,544.79",3.6718,294.955694 +2023-04-28,5.56,5.4,5.56,5.4,14330000.0,2.96,DIB,5.4,0.75,5.398,5.371,3.8799720865317513e-07,"3,544.79",3.6718,294.955694 +2023-04-28,14.1,13.9,14.15,13.9,4750000.0,1.44,ENBD,13.9,3.73,13.6,13.355,2.968421052631579e-06,"3,544.79",3.6718,294.955694 +2023-04-28,14.18,13.88,14.22,13.84,5150000.0,2.16,FAB,13.88,3.27,13.664000000000001,13.494,2.753398058252427e-06,"3,544.79",3.6718,294.955694 +2023-05-01,8.74,8.81,8.84,8.72,923110.0,-0.91,ADCB,8.82,1.5,8.713999999999999,8.731,9.467994063546057e-06,"3,538.05",3.6718,289.851892 +2023-05-01,5.51,5.56,5.59,5.5,4360000.0,-0.9,DIB,5.56,2.96,5.430000000000001,5.391,1.2637614678899082e-06,"3,538.05",3.6718,289.851892 +2023-05-01,13.95,14.1,14.15,13.95,2410000.0,-1.06,ENBD,14.1,1.44,13.73,13.45,5.7883817427385886e-06,"3,538.05",3.6718,289.851892 +2023-05-01,14.0,14.18,14.18,13.88,1670000.0,-1.27,FAB,14.18,2.16,13.784,13.578,8.383233532934131e-06,"3,538.05",3.6718,289.851892 +2023-05-02,8.7,8.71,8.78,8.62,2630000.0,-0.46,ADCB,8.74,-0.91,8.73,8.716999999999999,3.3079847908745243e-06,"3,575.56",3.6718,275.531872 +2023-05-02,5.57,5.53,5.6,5.49,9030000.0,1.09,DIB,5.51,-0.9,5.48,5.414,6.168327796234773e-07,"3,575.56",3.6718,275.531872 +2023-05-02,14.0,14.0,14.0,13.9,2000000.0,0.36,ENBD,13.95,-1.06,13.870000000000001,13.55,7e-06,"3,575.56",3.6718,275.531872 +2023-05-02,13.94,13.94,14.08,13.86,1930000.0,-0.43,FAB,14.0,-1.27,13.888,13.648,7.2227979274611395e-06,"3,575.56",3.6718,275.531872 +2023-05-03,8.5,8.65,8.65,8.43,2250000.0,-2.3,ADCB,8.7,-0.46,8.690000000000001,8.687999999999999,3.7777777777777777e-06,"3,577.77",3.6718,265.030524 +2023-05-03,5.55,5.58,5.69,5.55,12540000.0,-0.36,DIB,5.57,1.09,5.517999999999999,5.433000000000001,4.4258373205741626e-07,"3,577.77",3.6718,265.030524 +2023-05-03,14.0,14.0,14.0,13.85,1540000.0,0.0,ENBD,14.0,0.36,13.99,13.64,9.090909090909091e-06,"3,577.77",3.6718,265.030524 +2023-05-03,13.82,13.82,13.98,13.72,1350000.0,-0.86,FAB,13.94,-0.43,13.964000000000002,13.684000000000001,1.0237037037037037e-05,"3,577.77",3.6718,265.030524 +2023-05-04,8.52,8.51,8.55,8.33,1620000.0,0.24,ADCB,8.5,-2.3,8.656,8.676,5.259259259259259e-06,"3,590.62",3.672,265.55904 +2023-05-04,5.51,5.61,5.61,5.5,4870000.0,-0.72,DIB,5.55,-0.36,5.54,5.445,1.1314168377823409e-06,"3,590.62",3.672,265.55904 +2023-05-04,14.05,14.0,14.05,13.9,1590000.0,0.36,ENBD,14.0,0.0,14.02,13.720000000000002,8.836477987421384e-06,"3,590.62",3.672,265.55904 +2023-05-04,13.96,13.88,13.96,13.76,2180000.0,1.01,FAB,13.82,-0.86,13.98,13.738,6.4036697247706425e-06,"3,590.62",3.672,265.55904 +2023-05-05,8.45,8.5,8.58,8.34,2060000.0,-0.82,ADCB,8.52,0.24,8.581999999999999,8.649000000000001,4.101941747572815e-06,"3,583.09",3.672,275.73048 +2023-05-05,5.59,5.51,5.59,5.51,3990000.0,1.45,DIB,5.51,-0.72,5.546,5.4719999999999995,1.401002506265664e-06,"3,583.09",3.672,275.73048 +2023-05-05,14.05,14.05,14.1,13.95,1220000.0,0.0,ENBD,14.05,0.36,14.01,13.805000000000001,1.1516393442622951e-05,"3,583.09",3.672,275.73048 +2023-05-05,14.1,13.94,14.1,13.94,3160000.0,1.0,FAB,13.96,1.01,13.964000000000002,13.814000000000002,4.462025316455696e-06,"3,583.09",3.672,275.73048 +2023-05-08,8.42,8.42,8.58,8.42,1650000.0,-0.36,ADCB,8.45,-0.82,8.518,8.616,5.103030303030303e-06,"3,582.84",3.6718,282.030958 +2023-05-08,5.55,5.59,5.64,5.54,6090000.0,-0.72,DIB,5.59,1.45,5.554,5.492,9.113300492610837e-07,"3,582.84",3.6718,282.030958 +2023-05-08,14.05,14.1,14.15,13.95,2160000.0,0.0,ENBD,14.05,0.0,14.030000000000001,13.88,6.50462962962963e-06,"3,582.84",3.6718,282.030958 +2023-05-08,14.0,14.1,14.14,13.94,1820000.0,-0.71,FAB,14.1,1.0,13.964000000000002,13.874,7.692307692307692e-06,"3,582.84",3.6718,282.030958 +2023-05-09,8.5,8.41,8.5,8.37,2070000.0,0.95,ADCB,8.42,-0.36,8.478,8.604,4.106280193236715e-06,"3,571.09",3.6717,283.71225899999996 +2023-05-09,5.52,5.57,5.59,5.48,5890000.0,-0.54,DIB,5.55,-0.72,5.544,5.512,9.371816638370118e-07,"3,571.09",3.6717,283.71225899999996 +2023-05-09,14.1,14.1,14.15,14.0,1540000.0,0.36,ENBD,14.05,0.0,14.05,13.959999999999999,9.155844155844155e-06,"3,571.09",3.6717,283.71225899999996 +2023-05-09,14.06,14.04,14.06,13.94,980570.0,0.43,FAB,14.0,-0.71,13.988,13.937999999999999,1.4338598978145365e-05,"3,571.09",3.6717,283.71225899999996 +2023-05-10,8.48,8.52,8.52,8.42,3140000.0,-0.24,ADCB,8.5,0.95,8.474,8.581999999999999,2.7006369426751594e-06,"3,572.99",3.6718,280.048186 +2023-05-10,5.5,5.5,5.53,5.46,3830000.0,-0.36,DIB,5.52,-0.54,5.534000000000001,5.526,1.4360313315926892e-06,"3,572.99",3.6718,280.048186 +2023-05-10,14.15,14.1,14.15,14.0,2350000.0,0.35,ENBD,14.1,0.36,14.080000000000002,14.035,6.021276595744681e-06,"3,572.99",3.6718,280.048186 +2023-05-10,14.24,14.08,14.24,14.04,2730000.0,1.28,FAB,14.06,0.43,14.072,14.018,5.216117216117216e-06,"3,572.99",3.6718,280.048186 +2023-05-11,8.48,8.46,8.48,8.37,3540000.0,0.0,ADCB,8.48,-0.24,8.466,8.561,2.395480225988701e-06,"3,568.83",3.6719,274.51124400000003 +2023-05-11,5.44,5.5,5.5,5.44,3870000.0,-1.09,DIB,5.5,-0.36,5.5200000000000005,5.53,1.4056847545219638e-06,"3,568.83",3.6719,274.51124400000003 +2023-05-11,14.0,14.2,14.2,13.95,2410000.0,-1.06,ENBD,14.15,0.35,14.069999999999999,14.044999999999998,5.8091286307053945e-06,"3,568.83",3.6719,274.51124400000003 +2023-05-11,13.96,14.22,14.22,13.94,3400000.0,-1.97,FAB,14.24,1.28,14.072,14.026,4.105882352941177e-06,"3,568.83",3.6719,274.51124400000003 +2023-05-12,8.48,8.49,8.49,8.33,2680000.0,0.0,ADCB,8.48,0.0,8.472,8.527000000000001,3.164179104477612e-06,"3,559.09",3.6718,271.34602 +2023-05-12,5.41,5.48,5.49,5.4,3670000.0,-0.55,DIB,5.44,-1.09,5.484,5.515,1.4741144414168937e-06,"3,559.09",3.6718,271.34602 +2023-05-12,14.0,14.0,14.1,13.85,2550000.0,0.0,ENBD,14.0,-1.06,14.059999999999999,14.035,5.490196078431373e-06,"3,559.09",3.6718,271.34602 +2023-05-12,13.96,14.0,14.0,13.64,1430000.0,0.0,FAB,13.96,-1.97,14.044,14.004,9.762237762237762e-06,"3,559.09",3.6718,271.34602 +2023-05-15,8.06,8.48,8.48,8.06,3450000.0,-4.95,ADCB,8.48,0.0,8.4,8.459,2.336231884057971e-06,"3,525.43",3.6719,275.465938 +2023-05-15,5.31,5.44,5.44,5.31,7210000.0,-1.85,DIB,5.41,-0.55,5.436,5.495,7.364771151178918e-07,"3,525.43",3.6719,275.465938 +2023-05-15,13.65,14.0,14.05,13.65,2540000.0,-2.5,ENBD,14.0,0.0,13.98,14.005,5.374015748031497e-06,"3,525.43",3.6719,275.465938 +2023-05-15,13.34,13.98,13.98,13.34,2680000.0,-4.44,FAB,13.96,0.0,13.912,13.937999999999999,4.977611940298507e-06,"3,525.43",3.6719,275.465938 +2023-05-16,8.23,8.22,8.27,8.12,1640000.0,2.11,ADCB,8.06,-4.95,8.346,8.412,5.01829268292683e-06,"3,509.10",3.6717,274.349424 +2023-05-16,5.32,5.36,5.36,5.27,3710000.0,0.19,DIB,5.31,-1.85,5.396,5.470000000000001,1.4339622641509435e-06,"3,509.10",3.6717,274.349424 +2023-05-16,13.9,13.8,13.95,13.75,2360000.0,1.83,ENBD,13.65,-2.5,13.940000000000001,13.995,5.8898305084745765e-06,"3,509.10",3.6717,274.349424 +2023-05-16,13.46,13.46,13.68,13.28,2410000.0,0.9,FAB,13.34,-4.44,13.792000000000002,13.89,5.5850622406639005e-06,"3,509.10",3.6717,274.349424 +2023-05-17,8.25,8.29,8.3,8.18,1170000.0,0.24,ADCB,8.23,2.11,8.3,8.387,7.051282051282051e-06,"3,565.82",3.6716,282.015596 +2023-05-17,5.33,5.29,5.36,5.29,5070000.0,0.19,DIB,5.32,0.19,5.362,5.4479999999999995,1.0512820512820514e-06,"3,565.82",3.6716,282.015596 +2023-05-17,13.95,14.0,14.05,13.9,2830000.0,0.36,ENBD,13.9,1.83,13.9,13.99,4.929328621908127e-06,"3,565.82",3.6716,282.015596 +2023-05-17,13.6,13.5,13.6,13.38,1290000.0,1.04,FAB,13.46,0.9,13.663999999999998,13.868,1.0542635658914728e-05,"3,565.82",3.6716,282.015596 +2023-05-18,8.23,8.26,8.29,8.2,2270000.0,-0.24,ADCB,8.25,0.24,8.25,8.358,3.625550660792952e-06,"3,555.50",3.6716,278.30728 +2023-05-18,5.34,5.34,5.37,5.32,2310000.0,0.19,DIB,5.33,0.19,5.342,5.431,2.3116883116883116e-06,"3,555.50",3.6716,278.30728 +2023-05-18,14.0,14.0,14.0,13.85,3100000.0,0.36,ENBD,13.95,0.36,13.9,13.985,4.516129032258065e-06,"3,555.50",3.6716,278.30728 +2023-05-18,13.88,13.56,13.88,13.48,1160000.0,2.06,FAB,13.6,1.04,13.648,13.86,1.1965517241379312e-05,"3,555.50",3.6716,278.30728 +2023-05-19,8.34,8.25,8.34,8.25,1160000.0,1.34,ADCB,8.23,-0.24,8.222,8.347,7.189655172413793e-06,"3,544.53",3.6718,277.110746 +2023-05-19,5.36,5.34,5.36,5.32,1990000.0,0.37,DIB,5.34,0.19,5.331999999999999,5.4079999999999995,2.6934673366834173e-06,"3,544.53",3.6718,277.110746 +2023-05-19,13.85,14.0,14.0,13.85,1180000.0,-1.07,ENBD,14.0,0.36,13.87,13.965,1.173728813559322e-05,"3,544.53",3.6718,277.110746 +2023-05-19,13.62,13.8,13.8,13.62,637610.0,-1.87,FAB,13.88,2.06,13.580000000000002,13.812000000000001,2.1361020059283886e-05,"3,544.53",3.6718,277.110746 +2023-05-22,8.38,8.36,8.42,8.3,1280000.0,0.48,ADCB,8.34,1.34,8.286,8.343,6.546875000000001e-06,"3,549.30",3.6716,278.564292 +2023-05-22,5.33,5.38,5.38,5.29,5080000.0,-0.56,DIB,5.36,0.37,5.336,5.386,1.0492125984251968e-06,"3,549.30",3.6716,278.564292 +2023-05-22,13.85,13.95,14.0,13.85,621770.0,0.0,ENBD,13.85,-1.07,13.91,13.944999999999999,2.2275117808836064e-05,"3,549.30",3.6716,278.564292 +2023-05-22,13.38,13.64,13.64,13.32,1210000.0,-1.76,FAB,13.62,-1.87,13.588,13.75,1.1057851239669421e-05,"3,549.30",3.6716,278.564292 +2023-05-23,8.18,8.38,8.43,8.18,3750000.0,-2.39,ADCB,8.38,0.48,8.276,8.311000000000002,2.181333333333333e-06,"3,533.23",3.6719,281.78160599999995 +2023-05-23,5.26,5.32,5.33,5.26,7490000.0,-1.31,DIB,5.33,-0.56,5.324,5.36,7.022696929238985e-07,"3,533.23",3.6719,281.78160599999995 +2023-05-23,13.75,14.0,14.0,13.75,1130000.0,-0.72,ENBD,13.85,0.0,13.88,13.91,1.2168141592920354e-05,"3,533.23",3.6719,281.78160599999995 +2023-05-23,13.22,13.46,13.46,13.2,1830000.0,-1.2,FAB,13.38,-1.76,13.540000000000001,13.666,7.224043715846995e-06,"3,533.23",3.6719,281.78160599999995 +2023-05-24,8.15,8.21,8.38,8.12,4580000.0,-0.37,ADCB,8.18,-2.39,8.256,8.278,1.779475982532751e-06,"3,530.15",3.6717,287.237091 +2023-05-24,5.21,5.28,5.28,5.18,10320000.0,-0.95,DIB,5.26,-1.31,5.3,5.331,5.048449612403101e-07,"3,530.15",3.6717,287.237091 +2023-05-24,13.7,13.85,13.9,13.7,1990000.0,-0.36,ENBD,13.75,-0.72,13.829999999999998,13.865,6.884422110552763e-06,"3,530.15",3.6717,287.237091 +2023-05-24,13.1,13.22,13.38,13.02,2520000.0,-0.91,FAB,13.22,-1.2,13.440000000000001,13.552000000000001,5.198412698412698e-06,"3,530.15",3.6717,287.237091 +2023-05-25,8.02,8.2,8.21,8.02,2720000.0,-1.6,ADCB,8.15,-0.37,8.214,8.232,2.948529411764706e-06,"3,525.81",3.6717,279.710106 +2023-05-25,5.17,5.25,5.25,5.17,3590000.0,-0.77,DIB,5.21,-0.95,5.266,5.304,1.4401114206128134e-06,"3,525.81",3.6717,279.710106 +2023-05-25,13.6,13.8,13.8,13.6,1060000.0,-0.73,ENBD,13.7,-0.36,13.75,13.825,1.2830188679245283e-05,"3,525.81",3.6717,279.710106 +2023-05-25,12.9,13.16,13.16,12.88,2390000.0,-1.53,FAB,13.1,-0.91,13.244,13.446000000000002,5.397489539748954e-06,"3,525.81",3.6717,279.710106 +2023-05-26,8.09,8.08,8.15,8.03,2600000.0,0.87,ADCB,8.02,-1.6,8.164000000000001,8.193,3.1115384615384617e-06,"3,541.41",3.6717,282.647466 +2023-05-26,5.17,5.17,5.22,5.15,4660000.0,0.0,DIB,5.17,-0.77,5.228,5.28,1.1094420600858369e-06,"3,541.41",3.6717,282.647466 +2023-05-26,13.65,13.75,13.8,13.6,1560000.0,0.37,ENBD,13.6,-0.73,13.709999999999999,13.790000000000001,8.750000000000001e-06,"3,541.41",3.6717,282.647466 +2023-05-26,13.0,12.9,13.08,12.66,2810000.0,0.78,FAB,12.9,-1.53,13.12,13.35,4.626334519572954e-06,"3,541.41",3.6717,282.647466 +2023-05-29,8.07,8.11,8.13,7.88,7160000.0,-0.25,ADCB,8.09,0.87,8.102,8.194,1.1270949720670392e-06,"3,543.62",3.672,283.1112 +2023-05-29,5.23,5.24,5.26,5.19,4590000.0,1.16,DIB,5.17,0.0,5.208,5.272,1.1394335511982573e-06,"3,543.62",3.672,283.1112 +2023-05-29,13.7,13.65,13.8,13.65,1970000.0,0.37,ENBD,13.65,0.37,13.680000000000001,13.794999999999998,6.954314720812182e-06,"3,543.62",3.672,283.1112 +2023-05-29,12.66,13.06,13.06,12.66,1530000.0,-2.62,FAB,13.0,0.78,12.975999999999999,13.282,8.274509803921569e-06,"3,543.62",3.672,283.1112 +2023-05-30,8.2,8.02,8.27,8.02,3040000.0,1.61,ADCB,8.07,-0.25,8.106,8.190999999999999,2.697368421052631e-06,"3,567.30",3.6727,270.71471699999995 +2023-05-30,5.27,5.23,5.28,5.22,4160000.0,0.76,DIB,5.23,1.16,5.21,5.267,1.266826923076923e-06,"3,567.30",3.6727,270.71471699999995 +2023-05-30,13.75,13.75,13.85,13.7,2430000.0,0.36,ENBD,13.7,0.37,13.680000000000001,13.779999999999998,5.6584362139917696e-06,"3,567.30",3.6727,270.71471699999995 +2023-05-30,12.86,12.72,12.94,12.66,3670000.0,1.58,FAB,12.66,-2.62,12.904,13.222,3.5040871934604904e-06,"3,567.30",3.6727,270.71471699999995 +2023-05-31,7.99,8.18,8.18,7.99,9260000.0,-2.56,ADCB,8.2,1.61,8.074,8.165000000000001,8.628509719222462e-07,"3,576.63",3.6724,266.61624 +2023-05-31,5.26,5.28,5.35,5.25,19210000.0,-0.19,DIB,5.27,0.76,5.220000000000001,5.26,2.7381572097865693e-07,"3,576.63",3.6724,266.61624 +2023-05-31,13.65,13.75,13.9,13.65,9080000.0,-0.73,ENBD,13.75,0.36,13.669999999999998,13.75,1.5033039647577094e-06,"3,576.63",3.6724,266.61624 +2023-05-31,12.7,12.88,13.0,12.66,19860000.0,-1.24,FAB,12.86,1.58,12.824000000000002,13.132,6.394763343403826e-07,"3,576.63",3.6724,266.61624 +2023-06-01,8.06,7.99,8.13,7.98,2790000.0,0.88,ADCB,7.99,-2.56,8.081999999999999,8.148,2.888888888888889e-06,"3,582.12",3.6724,272.528804 +2023-06-01,5.27,5.29,5.3,5.23,8780000.0,0.19,DIB,5.26,-0.19,5.24,5.252999999999999,6.002277904328018e-07,"3,582.12",3.6724,272.528804 +2023-06-01,13.65,13.8,13.8,13.65,1210000.0,0.0,ENBD,13.65,-0.73,13.680000000000001,13.715,1.128099173553719e-05,"3,582.12",3.6724,272.528804 +2023-06-01,12.7,12.7,12.92,12.56,2960000.0,0.0,FAB,12.7,-1.24,12.784,13.014000000000001,4.29054054054054e-06,"3,582.12",3.6724,272.528804 +2023-06-02,8.13,8.14,8.14,8.01,1900000.0,0.87,ADCB,8.06,0.88,8.09,8.126999999999999,4.278947368421053e-06,"3,603.25",3.6724,278.992228 +2023-06-02,5.3,5.3,5.31,5.25,5150000.0,0.57,DIB,5.27,0.19,5.266,5.247,1.029126213592233e-06,"3,603.25",3.6724,278.992228 +2023-06-02,13.8,13.8,13.85,13.7,1920000.0,1.1,ENBD,13.65,0.0,13.709999999999999,13.709999999999999,7.1875e-06,"3,603.25",3.6724,278.992228 +2023-06-02,12.9,12.88,12.9,12.7,2970000.0,1.57,FAB,12.7,0.0,12.764,12.941999999999998,4.343434343434344e-06,"3,603.25",3.6724,278.992228 +2023-06-05,8.08,8.14,8.19,8.06,1420000.0,-0.62,ADCB,8.13,0.87,8.091999999999999,8.097,5.690140845070423e-06,"3,652.64",3.6724,280.82842800000003 +2023-06-05,5.32,5.3,5.34,5.28,2450000.0,0.38,DIB,5.3,0.57,5.284000000000001,5.246,2.1714285714285716e-06,"3,652.64",3.6724,280.82842800000003 +2023-06-05,13.9,13.85,13.95,13.8,1900000.0,0.72,ENBD,13.8,1.1,13.75,13.715,7.315789473684211e-06,"3,652.64",3.6724,280.82842800000003 +2023-06-05,12.96,12.92,13.06,12.8,1160000.0,0.47,FAB,12.9,1.57,12.823999999999998,12.9,1.117241379310345e-05,"3,652.64",3.6724,280.82842800000003 +2023-06-06,7.99,8.13,8.13,7.99,2830000.0,-1.11,ADCB,8.08,-0.62,8.05,8.078,2.823321554770318e-06,"3,677.98",3.6727,279.455743 +2023-06-06,5.35,5.34,5.43,5.34,13080000.0,0.56,DIB,5.32,0.38,5.3,5.255,4.0902140672782874e-07,"3,677.98",3.6727,279.455743 +2023-06-06,13.8,13.95,13.95,13.8,1290000.0,-0.72,ENBD,13.9,0.72,13.760000000000002,13.720000000000002,1.0697674418604651e-05,"3,677.98",3.6727,279.455743 +2023-06-06,12.96,12.98,13.02,12.82,2580000.0,0.0,FAB,12.96,0.47,12.844,12.874,5.023255813953488e-06,"3,677.98",3.6727,279.455743 +2023-06-07,8.07,8.0,8.1,7.95,6530000.0,1.0,ADCB,7.99,-1.11,8.065999999999999,8.07,1.23583460949464e-06,"3,687.63",3.6726,282.202584 +2023-06-07,5.31,5.35,5.39,5.31,4610000.0,-0.75,DIB,5.35,0.56,5.31,5.265,1.1518438177874185e-06,"3,687.63",3.6726,282.202584 +2023-06-07,13.85,13.8,13.9,13.7,1650000.0,0.36,ENBD,13.8,-0.72,13.8,13.735,8.393939393939394e-06,"3,687.63",3.6726,282.202584 +2023-06-07,12.94,12.92,12.98,12.86,1650000.0,-0.15,FAB,12.96,0.0,12.892000000000001,12.857999999999999,7.842424242424242e-06,"3,687.63",3.6726,282.202584 +2023-06-08,8.09,8.07,8.09,7.99,4110000.0,0.25,ADCB,8.07,1.0,8.072,8.077000000000002,1.968369829683698e-06,"3,687.63",3.6728,278.54515200000003 +2023-06-08,5.32,5.31,5.34,5.29,4140000.0,0.19,DIB,5.31,-0.75,5.319999999999999,5.279999999999999,1.285024154589372e-06,"3,687.63",3.6728,278.54515200000003 +2023-06-08,14.0,13.9,14.1,13.85,4340000.0,1.08,ENBD,13.85,0.36,13.87,13.775,3.225806451612903e-06,"3,687.63",3.6728,278.54515200000003 +2023-06-08,12.84,13.0,13.0,12.78,2190000.0,-0.77,FAB,12.94,-0.15,12.919999999999998,12.851999999999999,5.8630136986301366e-06,"3,687.63",3.6728,278.54515200000003 +2023-06-09,8.05,8.1,8.11,8.0,738180.0,-0.49,ADCB,8.09,0.25,8.056000000000001,8.073,1.0905199273889837e-05,"3,698.69",3.6726,274.490124 +2023-06-09,5.38,5.31,5.38,5.31,1500000.0,1.13,DIB,5.32,0.19,5.336,5.301,3.5866666666666665e-06,"3,698.69",3.6726,274.490124 +2023-06-09,14.15,14.1,14.15,13.95,1830000.0,1.07,ENBD,14.0,1.08,13.940000000000001,13.825,7.732240437158471e-06,"3,698.69",3.6726,274.490124 +2023-06-09,12.92,12.92,12.98,12.84,1150000.0,0.62,FAB,12.84,-0.77,12.924000000000001,12.844,1.1234782608695652e-05,"3,698.69",3.6726,274.490124 +2023-06-12,8.05,8.09,8.12,8.05,1340000.0,0.0,ADCB,8.05,-0.49,8.05,8.071,6.007462686567165e-06,"3,701.91",3.6724,263.75176799999997 +2023-06-12,5.41,5.39,5.42,5.35,4780000.0,0.56,DIB,5.38,1.13,5.353999999999999,5.319,1.1317991631799163e-06,"3,701.91",3.6724,263.75176799999997 +2023-06-12,14.25,14.1,14.35,14.1,4230000.0,0.71,ENBD,14.15,1.07,14.01,13.88,3.368794326241135e-06,"3,701.91",3.6724,263.75176799999997 +2023-06-12,13.0,12.96,13.06,12.82,1610000.0,0.62,FAB,12.92,0.62,12.931999999999999,12.878,8.074534161490684e-06,"3,701.91",3.6724,263.75176799999997 +2023-06-13,8.01,8.1,8.11,8.01,1550000.0,-0.5,ADCB,8.05,0.0,8.054,8.052,5.167741935483871e-06,"3,712.68",3.6726,272.54364599999997 +2023-06-13,5.38,5.38,5.45,5.38,4790000.0,-0.55,DIB,5.41,0.56,5.36,5.33,1.1231732776617954e-06,"3,712.68",3.6726,272.54364599999997 +2023-06-13,14.35,14.15,14.4,14.15,3510000.0,0.7,ENBD,14.25,0.71,14.12,13.940000000000001,4.088319088319088e-06,"3,712.68",3.6726,272.54364599999997 +2023-06-13,12.86,13.02,13.06,12.86,1710000.0,-1.08,FAB,13.0,0.62,12.912,12.878,7.52046783625731e-06,"3,712.68",3.6726,272.54364599999997 +2023-06-14,8.16,8.04,8.16,8.03,1990000.0,1.87,ADCB,8.01,-0.5,8.072,8.068999999999999,4.100502512562814e-06,"3,717.07",3.6724,268.709508 +2023-06-14,5.4,5.44,5.44,5.39,4470000.0,0.37,DIB,5.38,-0.55,5.378,5.343999999999999,1.208053691275168e-06,"3,717.07",3.6724,268.709508 +2023-06-14,14.55,14.4,14.55,14.35,4800000.0,1.39,ENBD,14.35,0.7,14.26,14.029999999999998,3.03125e-06,"3,717.07",3.6724,268.709508 +2023-06-14,13.12,12.86,13.12,12.86,1930000.0,2.02,FAB,12.86,-1.08,12.947999999999999,12.920000000000002,6.797927461139896e-06,"3,717.07",3.6724,268.709508 +2023-06-15,8.12,8.17,8.17,8.1,1930000.0,-0.49,ADCB,8.16,1.87,8.078,8.075,4.207253886010362e-06,"3,734.26",3.6726,277.868916 +2023-06-15,5.42,5.4,5.44,5.39,2680000.0,0.37,DIB,5.4,0.37,5.398000000000001,5.359,2.0223880597014927e-06,"3,734.26",3.6726,277.868916 +2023-06-15,14.75,14.6,15.0,14.45,7280000.0,1.37,ENBD,14.55,1.39,14.41,14.14,2.026098901098901e-06,"3,734.26",3.6726,277.868916 +2023-06-15,13.12,13.04,13.12,12.96,1320000.0,0.0,FAB,13.12,2.02,13.004,12.962,9.939393939393939e-06,"3,734.26",3.6726,277.868916 +2023-06-16,8.17,8.13,8.17,8.07,7930000.0,0.62,ADCB,8.12,-0.49,8.102,8.079,1.030264817150063e-06,"3,789.13",3.6724,281.232392 +2023-06-16,5.5,5.44,5.52,5.44,13490000.0,1.48,DIB,5.42,0.37,5.422,5.379,4.07709414381023e-07,"3,789.13",3.6724,281.232392 +2023-06-16,14.9,14.75,14.95,14.6,5790000.0,1.02,ENBD,14.75,1.37,14.559999999999999,14.25,2.5734024179620037e-06,"3,789.13",3.6724,281.232392 +2023-06-16,13.4,13.12,13.4,13.12,6310000.0,2.13,FAB,13.12,0.0,13.1,13.012,2.123613312202853e-06,"3,789.13",3.6724,281.232392 +2023-06-19,8.16,8.17,8.17,8.04,1710000.0,-0.12,ADCB,8.17,0.62,8.123999999999999,8.087,4.771929824561404e-06,"3,787.07",3.6727,279.345562 +2023-06-19,5.45,5.49,5.5,5.41,4610000.0,-0.91,DIB,5.5,1.48,5.430000000000001,5.392,1.1822125813449024e-06,"3,787.07",3.6727,279.345562 +2023-06-19,14.9,14.9,14.95,14.8,1460000.0,0.0,ENBD,14.9,1.02,14.690000000000001,14.35,1.0205479452054794e-05,"3,787.07",3.6727,279.345562 +2023-06-19,13.46,13.36,13.46,13.26,1570000.0,0.45,FAB,13.4,2.13,13.192000000000002,13.062000000000001,8.573248407643312e-06,"3,787.07",3.6727,279.345562 +2023-06-20,8.15,8.1,8.16,8.03,2150000.0,-0.12,ADCB,8.16,-0.12,8.152,8.103,3.7906976744186048e-06,"3,774.24",3.6726,278.713614 +2023-06-20,5.45,5.47,5.47,5.4,6330000.0,0.0,DIB,5.45,-0.91,5.444,5.402,8.609794628751975e-07,"3,774.24",3.6726,278.713614 +2023-06-20,14.8,14.9,14.95,14.7,1850000.0,-0.67,ENBD,14.9,0.0,14.780000000000001,14.45,8e-06,"3,774.24",3.6726,278.713614 +2023-06-20,13.48,13.46,13.48,13.22,3430000.0,0.15,FAB,13.46,0.45,13.315999999999999,13.113999999999999,3.930029154518951e-06,"3,774.24",3.6726,278.713614 +2023-06-21,8.17,8.16,8.23,8.13,3170000.0,0.25,ADCB,8.15,-0.12,8.154,8.113,2.577287066246057e-06,"3,782.23",3.673,283.33522 +2023-06-21,5.41,5.47,5.47,5.4,3530000.0,-0.73,DIB,5.45,0.0,5.446,5.412000000000001,1.5325779036827195e-06,"3,782.23",3.673,283.33522 +2023-06-21,14.9,14.85,14.9,14.75,2590000.0,0.68,ENBD,14.8,-0.67,14.85,14.555000000000001,5.752895752895753e-06,"3,782.23",3.673,283.33522 +2023-06-21,13.76,13.5,13.76,13.48,5670000.0,2.08,FAB,13.48,0.15,13.443999999999999,13.196000000000002,2.4268077601410932e-06,"3,782.23",3.673,283.33522 +2023-06-22,8.12,8.2,8.2,8.11,1780000.0,-0.61,ADCB,8.17,0.25,8.154,8.116,4.561797752808988e-06,"3,776.39",3.6724,273.04294 +2023-06-22,5.45,5.45,5.45,5.4,4090000.0,0.74,DIB,5.41,-0.73,5.452,5.425,1.332518337408313e-06,"3,776.39",3.6724,273.04294 +2023-06-22,14.8,14.9,14.9,14.8,575720.0,-0.67,ENBD,14.9,0.68,14.860000000000003,14.635,2.570694087403599e-05,"3,776.39",3.6724,273.04294 +2023-06-22,13.56,13.62,13.7,13.56,978220.0,-1.45,FAB,13.76,2.08,13.532,13.268,1.386191245323138e-05,"3,776.39",3.6724,273.04294 +2023-06-23,8.14,8.14,8.15,8.1,683810.0,0.25,ADCB,8.12,-0.61,8.148,8.125,1.190389143183048e-05,"3,792.51",3.6724,271.794324 +2023-06-23,5.47,5.45,5.47,5.43,3630000.0,0.37,DIB,5.45,0.74,5.446,5.433999999999999,1.5068870523415978e-06,"3,792.51",3.6724,271.794324 +2023-06-23,14.9,14.85,14.95,14.8,1100000.0,0.68,ENBD,14.8,-0.67,14.86,14.709999999999999,1.3545454545454546e-05,"3,792.51",3.6724,271.794324 +2023-06-23,13.7,13.62,13.82,13.6,37050000.0,1.03,FAB,13.56,-1.45,13.592000000000002,13.345999999999998,3.6977058029689605e-07,"3,792.51",3.6724,271.794324 +2023-06-26,8.11,8.15,8.2,8.1,4630000.0,-0.37,ADCB,8.14,0.25,8.138,8.131,1.751619870410367e-06,"3,791.99",3.6726,273.05780999999996 +2023-06-26,5.47,5.45,5.51,5.45,5300000.0,0.0,DIB,5.47,0.37,5.45,5.44,1.0320754716981132e-06,"3,791.99",3.6726,273.05780999999996 +2023-06-26,14.85,14.9,15.15,14.85,2740000.0,-0.34,ENBD,14.9,0.68,14.85,14.77,5.41970802919708e-06,"3,791.99",3.6726,273.05780999999996 +2023-06-26,13.64,13.68,13.68,13.38,2970000.0,-0.44,FAB,13.7,1.03,13.628,13.41,4.592592592592593e-06,"3,791.99",3.6726,273.05780999999996 +2023-07-03,8.19,8.12,8.19,8.08,5950000.0,0.99,ADCB,8.11,-0.37,8.146,8.149,1.376470588235294e-06,"3,878.52",3.6726,273.498522 +2023-07-03,5.51,5.44,5.53,5.44,10500000.0,0.73,DIB,5.47,0.0,5.462000000000001,5.453,5.247619047619048e-07,"3,878.52",3.6726,273.498522 +2023-07-03,15.3,14.85,15.3,14.85,3770000.0,3.03,ENBD,14.85,-0.34,14.95,14.865,4.058355437665782e-06,"3,878.52",3.6726,273.498522 +2023-07-03,13.76,13.64,13.78,13.52,3380000.0,0.88,FAB,13.64,-0.44,13.684000000000001,13.5,4.071005917159763e-06,"3,878.52",3.6726,273.498522 +2023-07-04,8.2,8.2,8.27,8.18,4630000.0,0.12,ADCB,8.19,0.99,8.152,8.153,1.771058315334773e-06,"3,930.93",3.6723,279.278415 +2023-07-04,5.59,5.53,5.61,5.53,21230000.0,1.45,DIB,5.51,0.73,5.498,5.4719999999999995,2.633066415449835e-07,"3,930.93",3.6723,279.278415 +2023-07-04,15.9,15.3,16.3,15.2,6220000.0,3.92,ENBD,15.3,3.03,15.15,15.000000000000004,2.5562700964630224e-06,"3,930.93",3.6723,279.278415 +2023-07-04,13.6,13.7,13.8,13.6,2000000.0,-1.16,FAB,13.76,0.88,13.651999999999997,13.548000000000002,6.8e-06,"3,930.93",3.6723,279.278415 +2023-07-05,8.28,8.2,8.28,8.2,1920000.0,0.98,ADCB,8.2,0.12,8.184000000000001,8.169,4.3125e-06,"3,924.41",3.6728,280.638648 +2023-07-05,5.58,5.58,5.64,5.51,10610000.0,-0.18,DIB,5.59,1.45,5.523999999999999,5.4879999999999995,5.25918944392083e-07,"3,924.41",3.6728,280.638648 +2023-07-05,15.55,16.0,16.0,15.35,1340000.0,-2.2,ENBD,15.9,3.92,15.3,15.080000000000002,1.1604477611940299e-05,"3,924.41",3.6728,280.638648 +2023-07-05,13.8,13.62,13.8,13.62,3050000.0,1.47,FAB,13.6,-1.16,13.7,13.616,4.524590163934426e-06,"3,924.41",3.6728,280.638648 +2023-07-06,8.2,8.27,8.29,8.2,2140000.0,-0.97,ADCB,8.28,0.98,8.196,8.172,3.831775700934579e-06,"3,962.42",3.6724,279.910328 +2023-07-06,5.53,5.6,5.6,5.53,5070000.0,-0.9,DIB,5.58,-0.18,5.536,5.491,1.0907297830374754e-06,"3,962.42",3.6724,279.910328 +2023-07-06,16.15,15.55,16.2,15.55,5250000.0,3.86,ENBD,15.55,-2.2,15.55,15.205000000000002,3.0761904761904757e-06,"3,962.42",3.6724,279.910328 +2023-07-06,13.78,13.72,13.9,13.7,4870000.0,-0.14,FAB,13.8,1.47,13.716,13.654,2.8295687885010266e-06,"3,962.42",3.6724,279.910328 +2023-07-07,8.11,8.2,8.2,8.11,2980000.0,-1.1,ADCB,8.2,-0.97,8.196,8.167,2.721476510067114e-06,"3,962.42",3.6724,286.740992 +2023-07-07,5.5,5.52,5.54,5.49,7470000.0,-0.54,DIB,5.53,-0.9,5.542,5.4959999999999996,7.362784471218206e-07,"3,962.42",3.6724,286.740992 +2023-07-07,15.95,16.15,16.15,15.8,2430000.0,-1.24,ENBD,16.15,3.86,15.77,15.309999999999999,6.563786008230452e-06,"3,962.42",3.6724,286.740992 +2023-07-07,13.74,13.8,13.8,13.6,1680000.0,-0.29,FAB,13.78,-0.14,13.736,13.681999999999999,8.178571428571428e-06,"3,962.42",3.6724,286.740992 +2023-07-10,8.21,8.12,8.26,8.11,3820000.0,1.23,ADCB,8.11,-1.1,8.2,8.172999999999998,2.149214659685864e-06,"3,977.27",3.6728,284.27472 +2023-07-10,5.53,5.53,5.56,5.49,6490000.0,0.55,DIB,5.5,-0.54,5.546000000000001,5.504,8.52080123266564e-07,"3,977.27",3.6728,284.27472 +2023-07-10,16.2,15.85,16.3,15.85,5200000.0,1.57,ENBD,15.95,-1.24,15.95,15.45,3.1153846153846153e-06,"3,977.27",3.6728,284.27472 +2023-07-10,13.58,13.6,13.76,13.58,2150000.0,-1.16,FAB,13.74,-0.29,13.7,13.691999999999998,6.316279069767442e-06,"3,977.27",3.6728,284.27472 +2023-07-11,8.2,8.2,8.2,8.15,2200000.0,-0.12,ADCB,8.21,1.23,8.2,8.176,3.727272727272727e-06,"3,985.41",3.6724,290.376668 +2023-07-11,5.58,5.52,5.58,5.52,6230000.0,0.9,DIB,5.53,0.55,5.544,5.520999999999999,8.956661316211878e-07,"3,985.41",3.6724,290.376668 +2023-07-11,16.3,16.3,16.3,16.05,2760000.0,0.62,ENBD,16.2,1.57,16.029999999999998,15.59,5.905797101449275e-06,"3,985.41",3.6724,290.376668 +2023-07-11,13.4,13.68,13.68,13.4,2420000.0,-1.33,FAB,13.58,-1.16,13.66,13.656,5.537190082644628e-06,"3,985.41",3.6724,290.376668 +2023-07-12,8.2,8.19,8.21,8.16,4490000.0,0.0,ADCB,8.2,-0.12,8.184,8.184000000000001,1.8262806236080177e-06,"3,987.07",3.6726,293.03675400000003 +2023-07-12,5.56,5.58,5.62,5.55,7750000.0,-0.36,DIB,5.58,0.9,5.54,5.532,7.174193548387096e-07,"3,987.07",3.6726,293.03675400000003 +2023-07-12,16.2,16.3,16.5,16.2,3760000.0,-0.61,ENBD,16.3,0.62,16.16,15.73,4.308510638297872e-06,"3,987.07",3.6726,293.03675400000003 +2023-07-12,13.68,13.42,13.68,13.36,2100000.0,2.09,FAB,13.4,-1.33,13.636000000000001,13.668000000000001,6.5142857142857145e-06,"3,987.07",3.6726,293.03675400000003 +2023-07-13,8.25,8.2,8.29,8.18,3740000.0,0.61,ADCB,8.2,0.0,8.193999999999999,8.195,2.2058823529411763e-06,"4,004.69",3.6726,297.443874 +2023-07-13,5.65,5.58,5.68,5.56,10230000.0,1.62,DIB,5.56,-0.36,5.564,5.55,5.52297165200391e-07,"4,004.69",3.6726,297.443874 +2023-07-13,16.2,16.4,16.4,16.2,1470000.0,0.0,ENBD,16.2,-0.61,16.17,15.86,1.1020408163265306e-05,"4,004.69",3.6726,297.443874 +2023-07-13,13.72,13.52,13.78,13.52,2450000.0,0.29,FAB,13.68,2.09,13.624,13.669999999999998,5.600000000000001e-06,"4,004.69",3.6726,297.443874 +2023-07-14,8.25,8.24,8.27,8.22,2240000.0,0.0,ADCB,8.25,0.61,8.222,8.209,3.6830357142857143e-06,"4,009.83",3.6726,292.33896 +2023-07-14,5.67,5.67,5.68,5.62,2190000.0,0.35,DIB,5.65,1.62,5.598,5.57,2.589041095890411e-06,"4,009.83",3.6726,292.33896 +2023-07-14,16.3,16.25,16.35,16.2,1530000.0,0.62,ENBD,16.2,0.0,16.240000000000002,16.005000000000003,1.0653594771241831e-05,"4,009.83",3.6726,292.33896 +2023-07-14,13.84,13.74,13.84,13.74,3160000.0,0.87,FAB,13.72,0.29,13.644,13.690000000000001,4.3797468354430375e-06,"4,009.83",3.6726,292.33896 +2023-07-17,8.28,8.26,8.29,8.22,1940000.0,0.36,ADCB,8.25,0.0,8.236,8.218,4.268041237113402e-06,"4,018.95",3.6726,287.858388 +2023-07-17,5.7,5.67,5.73,5.67,8210000.0,0.53,DIB,5.67,0.35,5.632000000000001,5.589,6.942752740560293e-07,"4,018.95",3.6726,287.858388 +2023-07-17,16.4,16.35,16.45,16.2,1080000.0,0.61,ENBD,16.3,0.62,16.28,16.115,1.5185185185185184e-05,"4,018.95",3.6726,287.858388 +2023-07-17,13.74,13.88,13.88,13.7,1800000.0,-0.72,FAB,13.84,0.87,13.675999999999998,13.687999999999999,7.633333333333334e-06,"4,018.95",3.6726,287.858388 +2023-07-18,8.31,8.28,8.33,8.26,3140000.0,0.36,ADCB,8.28,0.36,8.258,8.229,2.6464968152866245e-06,"4,021.96",3.6728,291.9876 +2023-07-18,5.66,5.71,5.71,5.63,4370000.0,-0.7,DIB,5.7,0.53,5.648000000000001,5.596,1.2951945080091533e-06,"4,021.96",3.6728,291.9876 +2023-07-18,16.4,16.45,16.45,16.3,820710.0,0.0,ENBD,16.4,0.61,16.3,16.165,1.9982697907909005e-05,"4,021.96",3.6728,291.9876 +2023-07-18,13.74,13.76,13.8,13.7,1930000.0,0.0,FAB,13.74,-0.72,13.744,13.702000000000002,7.119170984455959e-06,"4,021.96",3.6728,291.9876 +2023-07-19,8.3,8.31,8.31,8.24,1080000.0,-0.12,ADCB,8.31,0.36,8.278,8.231,7.685185185185186e-06,"4,021.96",3.6728,291.43667999999997 +2023-07-19,5.64,5.66,5.7,5.64,1920000.0,-0.35,DIB,5.66,-0.7,5.664,5.601999999999999,2.9375e-06,"4,021.96",3.6728,291.43667999999997 +2023-07-19,16.35,16.45,16.5,16.3,2780000.0,-0.3,ENBD,16.4,0.0,16.330000000000002,16.244999999999997,5.881294964028778e-06,"4,021.96",3.6728,291.43667999999997 +2023-07-19,13.72,13.72,13.8,13.64,1470000.0,-0.15,FAB,13.74,0.0,13.752,13.693999999999999,9.333333333333334e-06,"4,021.96",3.6728,291.43667999999997 +2023-07-20,5.65,5.63,5.67,5.62,2440000.0,0.18,DIB,5.64,-0.35,5.664,5.614,2.3155737704918033e-06,"3,986.36",3.6726,292.045152 +2023-07-20,16.35,16.35,16.5,16.25,1310000.0,0.0,ENBD,16.35,-0.3,16.36,16.265,1.2480916030534352e-05,"3,986.36",3.6726,292.045152 +2023-07-20,13.52,13.76,13.76,13.52,1600000.0,-1.46,FAB,13.72,-0.15,13.712,13.668000000000001,8.45e-06,"3,986.36",3.6726,292.045152 +2023-07-24,8.75,8.4,8.77,8.39,8170000.0,5.42,ADCB,8.3,-0.12,8.378,8.286,1.0709914320685434e-06,"3,993.83",3.6728,302.932544 +2023-07-24,5.7,5.65,5.73,5.65,8910000.0,0.88,DIB,5.65,0.18,5.67,5.634,6.397306397306398e-07,"3,993.83",3.6728,302.932544 +2023-07-24,16.2,16.35,16.55,16.2,2440000.0,-0.92,ENBD,16.35,0.0,16.34,16.29,6.639344262295082e-06,"3,993.83",3.6728,302.932544 +2023-07-24,14.3,13.74,14.3,13.74,9750000.0,5.77,FAB,13.52,-1.46,13.804000000000002,13.724,1.4666666666666667e-06,"3,993.83",3.6728,302.932544 +2023-07-25,8.72,8.75,8.87,8.69,5290000.0,-0.34,ADCB,8.75,5.42,8.472,8.347,1.6483931947069945e-06,"4,014.86",3.6728,305.7606 +2023-07-25,5.8,5.72,5.82,5.7,22570000.0,1.75,DIB,5.7,0.88,5.6899999999999995,5.661,2.56978289765175e-07,"4,014.86",3.6728,305.7606 +2023-07-25,16.25,16.45,16.5,16.15,3580000.0,0.31,ENBD,16.2,-0.92,16.310000000000002,16.294999999999998,4.539106145251397e-06,"4,014.86",3.6728,305.7606 +2023-07-25,14.28,14.4,14.42,14.24,2740000.0,-0.14,FAB,14.3,5.77,13.912,13.794,5.211678832116788e-06,"4,014.86",3.6728,305.7606 +2023-07-26,8.75,8.75,8.76,8.68,1760000.0,0.34,ADCB,8.72,-0.34,8.565999999999999,8.401,4.9715909090909094e-06,"4,039.48",3.6728,303.22636800000004 +2023-07-26,5.71,5.8,5.8,5.7,14100000.0,-1.55,DIB,5.8,1.75,5.7,5.674,4.049645390070922e-07,"4,039.48",3.6728,303.22636800000004 +2023-07-26,16.35,16.4,16.55,16.25,3310000.0,0.62,ENBD,16.25,0.31,16.3,16.3,4.939577039274925e-06,"4,039.48",3.6728,303.22636800000004 +2023-07-26,14.52,14.3,14.56,14.2,3840000.0,1.68,FAB,14.28,-0.14,14.068000000000001,13.906,3.78125e-06,"4,039.48",3.6728,303.22636800000004 +2023-07-27,8.65,8.76,8.77,8.65,1160000.0,-1.14,ADCB,8.75,0.34,8.634,8.446,7.456896551724138e-06,"4,029.24",3.6728,307.743912 +2023-07-27,5.71,5.7,5.74,5.68,7200000.0,0.0,DIB,5.71,-1.55,5.714,5.689,7.930555555555556e-07,"4,029.24",3.6728,307.743912 +2023-07-27,16.65,16.6,16.8,16.55,6300000.0,1.83,ENBD,16.35,0.62,16.360000000000003,16.345,2.6428571428571426e-06,"4,029.24",3.6728,307.743912 +2023-07-27,14.64,14.56,14.7,14.42,5080000.0,0.83,FAB,14.52,1.68,14.252,14.002,2.8818897637795275e-06,"4,029.24",3.6728,307.743912 +2023-07-28,8.71,8.65,8.72,8.62,1520000.0,0.69,ADCB,8.65,-1.14,8.716000000000001,8.497,5.730263157894737e-06,"4,036.88",3.6723,309.978843 +2023-07-28,5.73,5.71,5.73,5.7,2750000.0,0.35,DIB,5.71,0.0,5.7299999999999995,5.697000000000001,2.0836363636363637e-06,"4,036.88",3.6723,309.978843 +2023-07-28,16.6,16.65,16.65,16.4,2120000.0,-0.3,ENBD,16.65,1.83,16.41,16.384999999999998,7.830188679245284e-06,"4,036.88",3.6723,309.978843 +2023-07-28,14.48,14.64,14.64,14.48,1480000.0,-1.09,FAB,14.64,0.83,14.443999999999999,14.078,9.783783783783784e-06,"4,036.88",3.6723,309.978843 +2023-07-31,8.78,8.71,8.79,8.67,5290000.0,0.8,ADCB,8.71,0.69,8.722,8.55,1.659735349716446e-06,"4,059.27",3.6726,313.750218 +2023-07-31,5.75,5.74,5.75,5.69,5840000.0,0.35,DIB,5.73,0.35,5.74,5.705,9.845890410958905e-07,"4,059.27",3.6726,313.750218 +2023-07-31,17.0,16.5,17.05,16.45,6050000.0,2.41,ENBD,16.6,-0.3,16.57,16.455,2.8099173553719008e-06,"4,059.27",3.6726,313.750218 +2023-07-31,14.64,14.6,14.64,14.5,4120000.0,1.1,FAB,14.48,-1.09,14.512,14.157999999999998,3.5533980582524273e-06,"4,059.27",3.6726,313.750218 +2023-08-01,8.64,8.78,8.8,8.62,1810000.0,-1.59,ADCB,8.78,0.8,8.706,8.589,4.773480662983426e-06,"4,077.28",3.6724,310.207628 +2023-08-01,5.79,5.73,5.83,5.72,9910000.0,0.7,DIB,5.75,0.35,5.7379999999999995,5.714,5.842583249243189e-07,"4,077.28",3.6724,310.207628 +2023-08-01,17.1,17.0,17.15,16.85,3480000.0,0.59,ENBD,17.0,2.41,16.740000000000002,16.525,4.9137931034482765e-06,"4,077.28",3.6724,310.207628 +2023-08-01,14.48,14.66,14.66,14.38,1990000.0,-1.09,FAB,14.64,1.1,14.552000000000001,14.232,7.276381909547739e-06,"4,077.28",3.6724,310.207628 +2023-08-02,8.7,8.64,8.75,8.64,1930000.0,0.69,ADCB,8.64,-1.59,8.696000000000002,8.631,4.507772020725388e-06,"4,083.71",3.6726,304.128006 +2023-08-02,5.77,5.8,5.82,5.76,6910000.0,-0.35,DIB,5.79,0.7,5.75,5.725,8.350217076700433e-07,"4,083.71",3.6726,304.128006 +2023-08-02,17.05,17.1,17.1,16.8,1210000.0,-0.29,ENBD,17.1,0.59,16.880000000000003,16.59,1.4090909090909092e-05,"4,083.71",3.6726,304.128006 +2023-08-02,14.38,14.5,14.5,14.26,3330000.0,-0.69,FAB,14.48,-1.09,14.524000000000001,14.295999999999998,4.318318318318319e-06,"4,083.71",3.6726,304.128006 +2023-08-03,8.59,8.72,8.74,8.59,1320000.0,-1.26,ADCB,8.7,0.69,8.684000000000001,8.659,6.507575757575757e-06,"4,051.18",3.6728,311.049432 +2023-08-03,5.82,5.77,5.82,5.76,6190000.0,0.87,DIB,5.77,-0.35,5.772,5.743,9.402261712439419e-07,"4,051.18",3.6728,311.049432 +2023-08-03,16.5,16.85,17.05,16.5,1880000.0,-3.23,ENBD,17.05,-0.29,16.85,16.605,8.776595744680852e-06,"4,051.18",3.6728,311.049432 +2023-08-03,14.5,14.3,14.62,14.28,6140000.0,0.83,FAB,14.38,-0.69,14.496,14.374,2.3615635179153094e-06,"4,051.18",3.6728,311.049432 +2023-08-04,8.53,8.57,8.57,8.51,498760.0,-0.7,ADCB,8.59,-1.26,8.648,8.681999999999999,1.7102413986686982e-05,"4,083.18",3.6724,315.01847200000003 +2023-08-04,5.78,5.82,5.82,5.76,1580000.0,-0.69,DIB,5.82,0.87,5.782,5.756,3.658227848101266e-06,"4,083.18",3.6724,315.01847200000003 +2023-08-04,17.0,16.75,17.1,16.75,1160000.0,3.03,ENBD,16.5,-3.23,16.93,16.669999999999998,1.4655172413793103e-05,"4,083.18",3.6724,315.01847200000003 +2023-08-04,14.4,14.46,14.58,14.4,886480.0,-0.69,FAB,14.5,0.83,14.48,14.462,1.6244021297716814e-05,"4,083.18",3.6724,315.01847200000003 +2023-08-07,8.57,8.51,8.74,8.5,3230000.0,0.47,ADCB,8.53,-0.7,8.605999999999998,8.664,2.653250773993808e-06,"4,079.42",3.6728,311.967632 +2023-08-07,5.76,5.77,5.82,5.75,5740000.0,-0.35,DIB,5.78,-0.69,5.784000000000001,5.762,1.0034843205574913e-06,"4,079.42",3.6728,311.967632 +2023-08-07,17.05,17.0,17.15,16.8,1570000.0,0.29,ENBD,17.0,3.03,16.94,16.755000000000003,1.085987261146497e-05,"4,079.42",3.6728,311.967632 +2023-08-07,14.44,14.5,14.54,14.42,2380000.0,0.28,FAB,14.4,-0.69,14.440000000000001,14.475999999999999,6.067226890756302e-06,"4,079.42",3.6728,311.967632 +2023-08-08,8.79,8.62,8.79,8.6,1960000.0,2.57,ADCB,8.57,0.47,8.636,8.671,4.48469387755102e-06,"4,077.73",3.6728,314.648776 +2023-08-08,5.73,5.75,5.79,5.73,5110000.0,-0.52,DIB,5.76,-0.35,5.772,5.755000000000001,1.12133072407045e-06,"4,077.73",3.6728,314.648776 +2023-08-08,16.7,17.1,17.1,16.65,2880000.0,-2.05,ENBD,17.05,0.29,16.86,16.8,5.798611111111111e-06,"4,077.73",3.6728,314.648776 +2023-08-08,14.48,14.48,14.5,14.24,3600000.0,0.28,FAB,14.44,0.28,14.440000000000001,14.496,4.022222222222222e-06,"4,077.73",3.6728,314.648776 +2023-08-09,8.89,8.75,8.92,8.75,4240000.0,1.14,ADCB,8.79,2.57,8.674,8.684999999999999,2.0966981132075472e-06,"4,070.54",3.6724,319.205008 +2023-08-09,5.72,5.73,5.76,5.72,2640000.0,-0.17,DIB,5.73,-0.52,5.7620000000000005,5.756,2.1666666666666665e-06,"4,070.54",3.6724,319.205008 +2023-08-09,16.6,16.9,16.9,16.55,2180000.0,-0.6,ENBD,16.7,-2.05,16.77,16.825,7.6146788990825695e-06,"4,070.54",3.6724,319.205008 +2023-08-09,14.54,14.48,14.56,14.3,2750000.0,0.41,FAB,14.48,0.28,14.472,14.498,5.287272727272727e-06,"4,070.54",3.6724,319.205008 +2023-08-10,8.84,8.83,8.91,8.8,3260000.0,-0.56,ADCB,8.89,1.14,8.724,8.704,2.7116564417177915e-06,"4,048.85",3.6726,315.255984 +2023-08-10,5.76,5.73,5.76,5.7,3020000.0,0.7,DIB,5.72,-0.17,5.75,5.761,1.9072847682119204e-06,"4,048.85",3.6726,315.255984 +2023-08-10,16.3,16.6,16.75,16.25,3340000.0,-1.81,ENBD,16.6,-0.6,16.73,16.79,4.880239520958084e-06,"4,048.85",3.6726,315.255984 +2023-08-10,14.3,14.52,14.52,14.3,1950000.0,-1.65,FAB,14.54,0.41,14.431999999999999,14.464000000000002,7.333333333333334e-06,"4,048.85",3.6726,315.255984 +2023-08-11,8.76,8.8,8.85,8.76,1360000.0,-0.9,ADCB,8.84,-0.56,8.77,8.709,6.441176470588235e-06,"4,064.31",3.6726,316.35776400000003 +2023-08-11,5.69,5.75,5.75,5.66,3900000.0,-1.22,DIB,5.76,0.7,5.732,5.757,1.458974358974359e-06,"4,064.31",3.6726,316.35776400000003 +2023-08-11,16.8,16.45,16.8,16.35,2810000.0,3.07,ENBD,16.3,-1.81,16.69,16.810000000000002,5.97864768683274e-06,"4,064.31",3.6726,316.35776400000003 +2023-08-11,14.14,14.34,14.46,14.14,1680000.0,-1.12,FAB,14.3,-1.65,14.38,14.430000000000001,8.416666666666667e-06,"4,064.31",3.6726,316.35776400000003 +2023-08-14,8.8,8.76,8.84,8.75,5080000.0,0.46,ADCB,8.76,-0.9,8.815999999999999,8.711,1.7322834645669292e-06,"4,058.79",3.6728,314.061128 +2023-08-14,5.68,5.69,5.72,5.66,2730000.0,-0.18,DIB,5.69,-1.22,5.715999999999999,5.75,2.0805860805860807e-06,"4,058.79",3.6728,314.061128 +2023-08-14,17.0,16.55,17.0,16.55,3380000.0,1.19,ENBD,16.8,3.07,16.68,16.810000000000002,5.029585798816568e-06,"4,058.79",3.6728,314.061128 +2023-08-14,14.04,14.14,14.22,13.96,2950000.0,-0.71,FAB,14.14,-1.12,14.3,14.37,4.759322033898305e-06,"4,058.79",3.6728,314.061128 +2023-08-15,8.85,8.77,8.87,8.76,1670000.0,0.57,ADCB,8.8,0.46,8.828,8.732,5.2994011976047905e-06,"4,051.19",3.6726,309.526728 +2023-08-15,5.68,5.67,5.71,5.67,1630000.0,0.0,DIB,5.68,-0.18,5.7059999999999995,5.739,3.4846625766871166e-06,"4,051.19",3.6726,309.526728 +2023-08-15,16.9,16.9,17.0,16.85,1020000.0,-0.59,ENBD,17.0,1.19,16.72,16.79,1.6568627450980392e-05,"4,051.19",3.6726,309.526728 +2023-08-15,14.12,14.04,14.22,14.04,1460000.0,0.57,FAB,14.04,-0.71,14.228,14.334,9.671232876712329e-06,"4,051.19",3.6726,309.526728 +2023-08-16,8.75,8.8,8.83,8.75,2040000.0,-1.13,ADCB,8.85,0.57,8.8,8.737,4.28921568627451e-06,"4,045.64",3.6726,304.899252 +2023-08-16,5.63,5.68,5.68,5.63,4460000.0,-0.88,DIB,5.68,0.0,5.688,5.725,1.2623318385650225e-06,"4,045.64",3.6726,304.899252 +2023-08-16,16.8,16.9,17.05,16.8,2750000.0,-0.59,ENBD,16.9,-0.59,16.76,16.765,6.109090909090909e-06,"4,045.64",3.6726,304.899252 +2023-08-16,13.9,14.12,14.14,13.9,2550000.0,-1.56,FAB,14.12,0.57,14.1,14.285999999999998,5.450980392156863e-06,"4,045.64",3.6726,304.899252 +2023-08-17,8.75,8.74,8.78,8.72,4110000.0,0.0,ADCB,8.75,-1.13,8.782,8.753,2.128953771289538e-06,"4,049.09",3.6728,307.303176 +2023-08-17,5.61,5.63,5.66,5.61,2700000.0,-0.36,DIB,5.63,-0.88,5.658,5.704,2.077777777777778e-06,"4,049.09",3.6728,307.303176 +2023-08-17,16.95,16.75,17.1,16.75,2410000.0,0.89,ENBD,16.8,-0.59,16.889999999999997,16.810000000000002,7.033195020746887e-06,"4,049.09",3.6728,307.303176 +2023-08-17,13.9,13.9,14.02,13.82,2840000.0,0.0,FAB,13.9,-1.56,14.020000000000001,14.226000000000003,4.894366197183099e-06,"4,049.09",3.6728,307.303176 +2023-08-18,8.75,8.76,8.79,8.66,2920000.0,0.0,ADCB,8.75,0.0,8.78,8.775,2.9965753424657533e-06,"4,050.59",3.6724,309.803664 +2023-08-18,5.65,5.62,5.66,5.62,2220000.0,0.71,DIB,5.61,-0.36,5.65,5.691000000000001,2.5450450450450452e-06,"4,050.59",3.6724,309.803664 +2023-08-18,16.9,17.1,17.15,16.85,3230000.0,-0.29,ENBD,16.95,0.89,16.91,16.8,5.2321981424148605e-06,"4,050.59",3.6724,309.803664 +2023-08-18,13.94,13.96,14.06,13.94,2300000.0,0.29,FAB,13.9,0.0,13.98,14.179999999999998,6.060869565217391e-06,"4,050.59",3.6724,309.803664 +2023-08-21,8.64,8.74,8.78,8.64,3390000.0,-1.26,ADCB,8.75,0.0,8.748,8.782,2.5486725663716815e-06,"4,053.64",3.6728,308.845752 +2023-08-21,5.58,5.66,5.66,5.58,2880000.0,-1.24,DIB,5.65,0.71,5.630000000000001,5.673,1.9375e-06,"4,053.64",3.6728,308.845752 +2023-08-21,17.1,16.9,17.2,16.9,6000000.0,1.18,ENBD,16.9,-0.29,16.93,16.805,2.8500000000000002e-06,"4,053.64",3.6728,308.845752 +2023-08-21,13.78,14.0,14.0,13.78,2960000.0,-1.15,FAB,13.94,0.29,13.928,14.113999999999999,4.655405405405406e-06,"4,053.64",3.6728,308.845752 +2023-08-22,8.53,8.66,8.68,8.53,3140000.0,-1.27,ADCB,8.64,-1.26,8.684000000000001,8.756,2.7165605095541397e-06,"4,068.52",3.6724,307.343156 +2023-08-22,5.66,5.58,5.66,5.58,4140000.0,1.43,DIB,5.58,-1.24,5.626,5.6659999999999995,1.3671497584541063e-06,"4,068.52",3.6724,307.343156 +2023-08-22,17.1,17.1,17.3,17.1,2760000.0,0.0,ENBD,17.1,1.18,16.97,16.845000000000002,6.195652173913044e-06,"4,068.52",3.6724,307.343156 +2023-08-22,13.7,13.88,13.92,13.7,2760000.0,-0.58,FAB,13.78,-1.15,13.844,14.036000000000001,4.963768115942029e-06,"4,068.52",3.6724,307.343156 +2023-08-23,8.6,8.55,8.67,8.55,3170000.0,0.82,ADCB,8.53,-1.27,8.654,8.727,2.7129337539432176e-06,"4,099.49",3.6724,304.22161600000004 +2023-08-23,5.62,5.66,5.7,5.62,5270000.0,-0.71,DIB,5.66,1.43,5.624,5.656000000000001,1.066413662239089e-06,"4,099.49",3.6724,304.22161600000004 +2023-08-23,17.3,17.05,17.6,17.05,7490000.0,1.17,ENBD,17.1,0.0,17.07,16.915,2.3097463284379173e-06,"4,099.49",3.6724,304.22161600000004 +2023-08-23,13.6,13.7,13.82,13.6,3480000.0,-0.73,FAB,13.7,-0.58,13.784,13.941999999999998,3.908045977011494e-06,"4,099.49",3.6724,304.22161600000004 +2023-08-24,8.66,8.6,8.66,8.6,1050000.0,0.7,ADCB,8.6,0.82,8.636,8.709,8.247619047619048e-06,"4,106.69",3.6728,304.548576 +2023-08-24,5.67,5.66,5.69,5.64,3740000.0,0.89,DIB,5.62,-0.71,5.636,5.647,1.5160427807486631e-06,"4,106.69",3.6728,304.548576 +2023-08-24,17.3,17.45,17.55,17.3,2690000.0,0.0,ENBD,17.3,1.17,17.140000000000004,17.015,6.431226765799257e-06,"4,106.69",3.6728,304.548576 +2023-08-24,13.9,13.72,13.94,13.72,3510000.0,2.21,FAB,13.6,-0.73,13.784,13.902000000000001,3.96011396011396e-06,"4,106.69",3.6728,304.548576 +2023-08-25,8.6,8.64,8.65,8.55,699110.0,-0.69,ADCB,8.66,0.7,8.606,8.693000000000001,1.23013545793938e-05,"4,099.49",3.6728,308.33156 +2023-08-25,5.68,5.67,5.68,5.64,2490000.0,0.18,DIB,5.67,0.89,5.642,5.645999999999999,2.281124497991968e-06,"4,099.49",3.6728,308.33156 +2023-08-25,17.25,17.3,17.45,17.25,3270000.0,-0.29,ENBD,17.3,0.0,17.21,17.06,5.2752293577981655e-06,"4,099.49",3.6728,308.33156 +2023-08-25,13.9,13.96,13.96,13.82,1330000.0,0.0,FAB,13.9,2.21,13.776,13.878,1.0451127819548872e-05,"4,099.49",3.6728,308.33156 +2023-08-28,8.65,8.64,8.67,8.6,705910.0,0.58,ADCB,8.6,-0.69,8.608,8.678,1.2253686730603052e-05,"4,099.52",3.6726,308.020962 +2023-08-28,5.66,5.68,5.72,5.66,2190000.0,-0.35,DIB,5.68,0.18,5.6579999999999995,5.644,2.5844748858447488e-06,"4,099.52",3.6726,308.020962 +2023-08-28,17.45,17.4,17.55,17.3,2250000.0,1.16,ENBD,17.25,-0.29,17.28,17.104999999999997,7.755555555555555e-06,"4,099.52",3.6726,308.020962 +2023-08-28,13.8,13.96,13.96,13.8,1430000.0,-0.72,FAB,13.9,0.0,13.780000000000001,13.854,9.650349650349651e-06,"4,099.52",3.6726,308.020962 +2023-08-29,8.55,8.64,8.64,8.55,2440000.0,-1.16,ADCB,8.65,0.58,8.612,8.648,3.504098360655738e-06,"4,084.81",3.6723,311.81499299999996 +2023-08-29,5.64,5.69,5.69,5.62,3020000.0,-0.35,DIB,5.66,-0.35,5.654,5.64,1.8675496688741722e-06,"4,084.81",3.6723,311.81499299999996 +2023-08-29,16.85,17.45,17.45,16.55,7720000.0,-3.44,ENBD,17.45,1.16,17.23,17.1,2.1826424870466323e-06,"4,084.81",3.6723,311.81499299999996 +2023-08-29,13.88,13.84,13.92,13.72,1650000.0,0.58,FAB,13.8,-0.72,13.815999999999999,13.830000000000002,8.412121212121212e-06,"4,084.81",3.6723,311.81499299999996 +2023-08-30,8.63,8.6,8.65,8.59,1610000.0,0.94,ADCB,8.55,-1.16,8.618,8.636,5.360248447204969e-06,"4,067.18",3.6728,313.06947199999996 +2023-08-30,5.68,5.65,5.73,5.65,5290000.0,0.71,DIB,5.64,-0.35,5.6659999999999995,5.6450000000000005,1.0737240075614367e-06,"4,067.18",3.6728,313.06947199999996 +2023-08-30,16.55,16.9,16.9,16.5,3410000.0,-1.78,ENBD,16.85,-3.44,17.080000000000002,17.075,4.853372434017595e-06,"4,067.18",3.6728,313.06947199999996 +2023-08-30,13.88,13.88,13.9,13.82,1530000.0,0.0,FAB,13.88,0.58,13.872000000000003,13.828,9.071895424836602e-06,"4,067.18",3.6728,313.06947199999996 +2023-08-31,8.63,8.59,8.78,8.51,6390000.0,0.0,ADCB,8.63,0.94,8.612,8.624,1.3505477308294212e-06,"4,082.87",3.6726,318.891858 +2023-08-31,5.64,5.68,5.71,5.64,8430000.0,-0.7,DIB,5.68,0.71,5.659999999999999,5.648000000000001,6.690391459074733e-07,"4,082.87",3.6726,318.891858 +2023-08-31,16.35,16.55,16.7,16.35,6240000.0,-1.21,ENBD,16.55,-1.78,16.889999999999997,17.015000000000004,2.620192307692308e-06,"4,082.87",3.6726,318.891858 +2023-08-31,13.68,13.88,13.88,13.64,7790000.0,-1.44,FAB,13.88,0.0,13.828,13.806000000000001,1.7560975609756096e-06,"4,082.87",3.6726,318.891858 +2023-09-01,8.56,8.62,8.68,8.56,1280000.0,-0.81,ADCB,8.63,0.0,8.604000000000001,8.605,6.687500000000001e-06,"4,090.04",3.6726,322.45428 +2023-09-01,5.64,5.65,5.69,5.64,1670000.0,0.0,DIB,5.64,-0.7,5.651999999999999,5.647,3.3772455089820355e-06,"4,090.04",3.6726,322.45428 +2023-09-01,16.7,16.55,16.75,16.4,1560000.0,2.14,ENBD,16.35,-1.21,16.779999999999998,16.995,1.0705128205128205e-05,"4,090.04",3.6726,322.45428 +2023-09-01,13.6,13.68,13.78,13.6,1770000.0,-0.58,FAB,13.68,-1.44,13.768,13.772,7.68361581920904e-06,"4,090.04",3.6726,322.45428 +2023-09-04,8.56,8.6,8.66,8.51,2120000.0,0.0,ADCB,8.56,-0.81,8.586000000000002,8.597,4.037735849056604e-06,"4,068.65",3.6728,324.1246 +2023-09-04,5.65,5.65,5.68,5.6,5610000.0,0.18,DIB,5.64,0.0,5.65,5.654,1.0071301247771837e-06,"4,068.65",3.6728,324.1246 +2023-09-04,16.65,16.75,16.75,16.4,2250000.0,-0.3,ENBD,16.7,2.14,16.62,16.950000000000003,7.3999999999999995e-06,"4,068.65",3.6728,324.1246 +2023-09-04,13.44,13.62,13.66,13.42,5200000.0,-1.18,FAB,13.6,-0.58,13.696000000000002,13.738,2.5846153846153844e-06,"4,068.65",3.6728,324.1246 +2023-09-05,8.56,8.57,8.57,8.46,2480000.0,0.0,ADCB,8.56,0.0,8.588,8.6,3.4516129032258067e-06,"4,053.42",3.6724,328.12894 +2023-09-05,5.62,5.65,5.65,5.59,3270000.0,-0.53,DIB,5.65,0.18,5.645999999999999,5.65,1.7186544342507646e-06,"4,053.42",3.6724,328.12894 +2023-09-05,16.45,16.65,16.65,16.35,2590000.0,-1.2,ENBD,16.65,-0.3,16.54,16.884999999999998,6.351351351351351e-06,"4,053.42",3.6724,328.12894 +2023-09-05,13.2,13.4,13.44,13.04,6510000.0,-1.79,FAB,13.44,-1.18,13.559999999999999,13.687999999999999,2.0276497695852535e-06,"4,053.42",3.6724,328.12894 +2023-09-06,8.57,8.54,8.57,8.49,1540000.0,0.12,ADCB,8.56,0.0,8.576000000000002,8.597000000000001,5.564935064935065e-06,"4,037.87",3.6726,330.019836 +2023-09-06,5.57,5.61,5.61,5.57,2350000.0,-0.89,DIB,5.62,-0.53,5.624,5.645,2.370212765957447e-06,"4,037.87",3.6726,330.019836 +2023-09-06,16.55,16.4,16.75,16.4,4620000.0,0.61,ENBD,16.45,-1.2,16.54,16.810000000000002,3.5822510822510824e-06,"4,037.87",3.6726,330.019836 +2023-09-06,13.14,13.2,13.2,13.04,3040000.0,-0.45,FAB,13.2,-1.79,13.412,13.642,4.322368421052632e-06,"4,037.87",3.6726,330.019836 +2023-09-07,8.66,8.6,8.66,8.58,2810000.0,1.05,ADCB,8.57,0.12,8.582,8.597,3.0818505338078294e-06,"4,058.95",3.6728,327.7974 +2023-09-07,5.64,5.59,5.64,5.56,3440000.0,1.26,DIB,5.57,-0.89,5.624,5.642,1.6395348837209302e-06,"4,058.95",3.6728,327.7974 +2023-09-07,16.6,16.45,16.95,16.45,6960000.0,0.3,ENBD,16.55,0.61,16.589999999999996,16.740000000000002,2.385057471264368e-06,"4,058.95",3.6728,327.7974 +2023-09-07,13.22,13.14,13.44,13.14,4040000.0,0.61,FAB,13.14,-0.45,13.319999999999999,13.574000000000002,3.2722772277227724e-06,"4,058.95",3.6728,327.7974 +2023-09-08,8.7,8.62,8.7,8.62,847890.0,0.46,ADCB,8.66,1.05,8.61,8.607000000000001,1.0260764957718571e-05,"4,067.45",3.6726,330.644178 +2023-09-08,5.62,5.64,5.65,5.58,2280000.0,-0.35,DIB,5.64,1.26,5.62,5.636,2.4649122807017545e-06,"4,067.45",3.6726,330.644178 +2023-09-08,16.75,16.65,16.95,16.6,3600000.0,0.9,ENBD,16.6,0.3,16.6,16.69,4.652777777777778e-06,"4,067.45",3.6726,330.644178 +2023-09-08,13.36,13.26,13.4,13.26,647810.0,1.06,FAB,13.22,0.61,13.272,13.52,2.062333091492876e-05,"4,067.45",3.6726,330.644178 +2023-09-11,8.65,8.62,8.65,8.56,1140000.0,-0.57,ADCB,8.7,0.46,8.628,8.607,7.587719298245615e-06,"4,070.17",3.6724,330.66289600000005 +2023-09-11,5.64,5.62,5.65,5.6,2620000.0,0.36,DIB,5.62,-0.35,5.618,5.6339999999999995,2.1526717557251905e-06,"4,070.17",3.6724,330.66289600000005 +2023-09-11,16.9,16.75,17.1,16.75,3600000.0,0.9,ENBD,16.75,0.9,16.65,16.635,4.694444444444444e-06,"4,070.17",3.6724,330.66289600000005 +2023-09-11,13.36,13.3,13.38,13.28,694950.0,0.0,FAB,13.36,1.06,13.256,13.475999999999999,1.9224404633426863e-05,"4,070.17",3.6724,330.66289600000005 +2023-09-12,8.8,8.63,8.8,8.62,2410000.0,1.73,ADCB,8.65,-0.57,8.675999999999998,8.632000000000001,3.6514522821576765e-06,"4,060.95",3.6724,335.400292 +2023-09-12,5.65,5.64,5.66,5.62,3900000.0,0.18,DIB,5.64,0.36,5.624,5.635,1.4487179487179488e-06,"4,060.95",3.6724,335.400292 +2023-09-12,17.1,16.9,17.15,16.8,3450000.0,1.18,ENBD,16.9,0.9,16.78,16.66,4.9565217391304355e-06,"4,060.95",3.6724,335.400292 +2023-09-12,13.42,13.4,13.42,13.22,1810000.0,0.45,FAB,13.36,0.0,13.3,13.429999999999998,7.414364640883978e-06,"4,060.95",3.6724,335.400292 +2023-09-13,8.91,8.74,8.91,8.74,6180000.0,1.25,ADCB,8.8,1.73,8.744000000000002,8.66,1.441747572815534e-06,"4,050.64",3.6728,334.95936 +2023-09-13,5.62,5.65,5.65,5.62,2280000.0,-0.53,DIB,5.65,0.18,5.6339999999999995,5.629,2.4649122807017545e-06,"4,050.64",3.6728,334.95936 +2023-09-13,17.05,17.15,17.3,17.05,5860000.0,-0.29,ENBD,17.1,1.18,16.880000000000003,16.71,2.9095563139931744e-06,"4,050.64",3.6728,334.95936 +2023-09-13,13.6,13.34,13.64,13.34,3040000.0,1.34,FAB,13.42,0.45,13.392,13.402000000000001,4.473684210526316e-06,"4,050.64",3.6728,334.95936 +2023-09-14,8.8,8.9,8.9,8.77,2320000.0,-1.23,ADCB,8.91,1.25,8.772,8.677,3.7931034482758625e-06,"4,034.00",3.6726,341.331444 +2023-09-14,5.7,5.62,5.7,5.62,4570000.0,1.42,DIB,5.62,-0.53,5.646,5.635,1.2472647702407003e-06,"4,034.00",3.6726,341.331444 +2023-09-14,16.9,17.1,17.3,16.9,6330000.0,-0.88,ENBD,17.05,-0.29,16.94,16.764999999999997,2.669826224328594e-06,"4,034.00",3.6726,341.331444 +2023-09-14,13.68,13.66,13.68,13.48,3430000.0,0.59,FAB,13.6,1.34,13.484,13.401999999999997,3.988338192419825e-06,"4,034.00",3.6726,341.331444 +2023-09-15,8.94,8.79,8.94,8.79,6280000.0,1.59,ADCB,8.8,-1.23,8.819999999999999,8.715,1.4235668789808916e-06,"4,043.40",3.6726,341.698704 +2023-09-15,5.68,5.69,5.69,5.65,4490000.0,-0.35,DIB,5.7,1.42,5.6579999999999995,5.639,1.265033407572383e-06,"4,043.40",3.6726,341.698704 +2023-09-15,17.35,16.9,17.35,16.4,89240000.0,2.66,ENBD,16.9,-0.88,17.060000000000002,16.830000000000002,1.9441954280591664e-07,"4,043.40",3.6726,341.698704 +2023-09-15,13.78,13.68,13.8,13.62,7030000.0,0.73,FAB,13.68,0.59,13.568000000000001,13.419999999999998,1.9601706970128023e-06,"4,043.40",3.6726,341.698704 +2023-09-18,8.93,8.91,8.95,8.89,3520000.0,-0.11,ADCB,8.94,1.59,8.876,8.752,2.536931818181818e-06,"4,048.42",3.6728,342.635512 +2023-09-18,5.65,5.68,5.68,5.63,1930000.0,-0.53,DIB,5.68,-0.35,5.66,5.639,2.927461139896373e-06,"4,048.42",3.6728,342.635512 +2023-09-18,17.3,17.15,17.3,17.05,3960000.0,-0.29,ENBD,17.35,2.66,17.14,16.895,4.368686868686869e-06,"4,048.42",3.6728,342.635512 +2023-09-18,13.72,13.68,13.8,13.66,956840.0,-0.44,FAB,13.78,0.73,13.64,13.447999999999999,1.4338865432047156e-05,"4,048.42",3.6728,342.635512 +2023-09-19,8.8,8.89,8.89,8.73,2190000.0,-1.46,ADCB,8.93,-0.11,8.876000000000001,8.776,4.018264840182649e-06,"4,074.72",3.6727,342.07527799999997 +2023-09-19,5.67,5.63,5.7,5.63,3690000.0,0.35,DIB,5.65,-0.53,5.664,5.644,1.5365853658536584e-06,"4,074.72",3.6727,342.07527799999997 +2023-09-19,17.8,17.3,17.9,17.3,7010000.0,2.89,ENBD,17.3,-0.29,17.28,17.03,2.53922967189729e-06,"4,074.72",3.6727,342.07527799999997 +2023-09-19,13.5,13.7,13.7,13.5,1810000.0,-1.6,FAB,13.72,-0.44,13.656,13.478,7.458563535911602e-06,"4,074.72",3.6727,342.07527799999997 +2023-09-20,8.68,8.8,8.8,8.68,2110000.0,-1.36,ADCB,8.8,-1.46,8.83,8.787,4.113744075829384e-06,"4,138.40",3.6726,339.16461 +2023-09-20,5.71,5.68,5.74,5.65,6740000.0,0.71,DIB,5.67,0.35,5.682,5.6579999999999995,8.471810089020771e-07,"4,138.40",3.6726,339.16461 +2023-09-20,18.5,17.75,19.0,17.75,6770000.0,3.93,ENBD,17.8,2.89,17.57,17.225,2.7326440177252586e-06,"4,138.40",3.6726,339.16461 +2023-09-20,13.5,13.52,13.6,13.46,1380000.0,0.0,FAB,13.5,-1.6,13.636000000000001,13.514,9.782608695652175e-06,"4,138.40",3.6726,339.16461 +2023-09-21,8.7,8.68,8.73,8.63,7720000.0,0.23,ADCB,8.68,-1.36,8.809999999999999,8.791,1.126943005181347e-06,"4,179.68",3.6727,338.843302 +2023-09-21,5.8,5.72,5.82,5.7,22010000.0,1.58,DIB,5.71,0.71,5.702,5.674,2.635165833711949e-07,"4,179.68",3.6727,338.843302 +2023-09-21,18.1,18.5,18.75,17.7,3550000.0,-2.16,ENBD,18.5,3.93,17.810000000000002,17.375,5.098591549295775e-06,"4,179.68",3.6727,338.843302 +2023-09-21,13.56,13.5,13.64,13.42,2280000.0,0.44,FAB,13.5,0.0,13.612,13.547999999999998,5.947368421052632e-06,"4,179.68",3.6727,338.843302 +2023-09-22,8.66,8.7,8.71,8.65,1740000.0,-0.46,ADCB,8.7,0.23,8.754000000000001,8.787,4.9770114942528736e-06,"4,168.55",3.6726,337.73229599999996 +2023-09-22,5.9,5.82,5.94,5.82,21080000.0,1.72,DIB,5.8,1.58,5.746,5.702,2.7988614800759016e-07,"4,168.55",3.6726,337.73229599999996 +2023-09-22,18.15,18.15,18.3,17.85,1580000.0,0.28,ENBD,18.1,-2.16,17.970000000000002,17.515,1.1487341772151897e-05,"4,168.55",3.6726,337.73229599999996 +2023-09-22,13.56,13.5,13.76,13.46,4130000.0,0.0,FAB,13.56,0.44,13.568000000000001,13.568000000000001,3.2832929782082326e-06,"4,168.55",3.6726,337.73229599999996 +2023-09-25,8.69,8.7,8.7,8.58,7020000.0,0.35,ADCB,8.66,-0.46,8.706,8.791,1.2378917378917379e-06,"4,182.06",3.6726,337.438488 +2023-09-25,5.89,5.92,5.93,5.86,8690000.0,-0.17,DIB,5.9,1.72,5.794,5.727,6.777905638665132e-07,"4,182.06",3.6726,337.438488 +2023-09-25,18.4,18.4,18.4,18.05,3290000.0,1.38,ENBD,18.15,0.28,18.189999999999998,17.665,5.592705167173252e-06,"4,182.06",3.6726,337.438488 +2023-09-25,13.56,13.56,13.7,13.42,3370000.0,0.0,FAB,13.56,0.0,13.536000000000001,13.588,4.023738872403561e-06,"4,182.06",3.6726,337.438488 +2023-09-26,8.71,8.65,8.71,8.59,2830000.0,0.23,ADCB,8.69,0.35,8.687999999999999,8.782,3.0777385159010604e-06,"4,154.11",3.6728,339.47690400000005 +2023-09-26,5.8,5.89,5.89,5.8,7080000.0,-1.53,DIB,5.89,-0.17,5.82,5.741999999999999,8.192090395480226e-07,"4,154.11",3.6728,339.47690400000005 +2023-09-26,18.2,18.4,18.4,18.1,3080000.0,-1.09,ENBD,18.4,1.38,18.27,17.775,5.9090909090909085e-06,"4,154.11",3.6728,339.47690400000005 +2023-09-26,13.62,13.6,13.62,13.44,2380000.0,0.44,FAB,13.56,0.0,13.559999999999999,13.607999999999999,5.7226890756302515e-06,"4,154.11",3.6728,339.47690400000005 +2023-09-27,8.66,8.65,8.69,8.59,810510.0,-0.57,ADCB,8.71,0.23,8.684000000000001,8.757,1.068463066464325e-05,"4,154.11",3.6726,346.546536 +2023-09-27,5.78,5.8,5.82,5.76,4470000.0,-0.34,DIB,5.8,-1.53,5.8340000000000005,5.758,1.2930648769574945e-06,"4,154.11",3.6726,346.546536 +2023-09-27,17.9,18.3,18.3,17.9,1630000.0,-1.65,ENBD,18.2,-1.09,18.15,17.86,1.0981595092024539e-05,"4,154.11",3.6726,346.546536 +2023-09-27,13.6,13.62,13.66,13.52,3320000.0,-0.15,FAB,13.62,0.44,13.580000000000002,13.608,4.0963855421686745e-06,"4,154.11",3.6726,346.546536 +2023-09-28,8.65,8.66,8.7,8.61,6840000.0,-0.12,ADCB,8.66,-0.57,8.674,8.742,1.2646198830409358e-06,"4,163.58",3.6726,341.91906 +2023-09-28,5.85,5.8,5.89,5.78,8080000.0,1.21,DIB,5.78,-0.34,5.843999999999999,5.773,7.240099009900989e-07,"4,163.58",3.6726,341.91906 +2023-09-28,17.8,18.15,18.25,17.8,1910000.0,-0.56,ENBD,17.9,-1.65,18.09,17.95,9.319371727748692e-06,"4,163.58",3.6726,341.91906 +2023-09-28,13.6,13.56,13.68,13.56,3100000.0,0.0,FAB,13.6,-0.15,13.588,13.6,4.387096774193548e-06,"4,163.58",3.6726,341.91906 +2023-10-02,8.74,8.67,8.87,8.57,5650000.0,1.04,ADCB,8.65,-0.12,8.690000000000001,8.722,1.5469026548672568e-06,"4,183.14",3.6726,327.08175600000004 +2023-10-02,5.85,5.85,5.89,5.81,6810000.0,0.0,DIB,5.85,1.21,5.8340000000000005,5.79,8.590308370044052e-07,"4,183.14",3.6726,327.08175600000004 +2023-10-02,17.7,18.05,18.05,17.65,2140000.0,-0.56,ENBD,17.8,-0.56,18.0,17.985,8.271028037383177e-06,"4,183.14",3.6726,327.08175600000004 +2023-10-02,13.68,13.66,13.72,13.54,5350000.0,0.59,FAB,13.6,0.0,13.612,13.59,2.5570093457943926e-06,"4,183.14",3.6726,327.08175600000004 +2023-10-03,8.84,8.7,8.89,8.67,4320000.0,1.14,ADCB,8.74,1.04,8.72,8.713,2.0462962962962963e-06,"4,201.84",3.6729,327.58595099999997 +2023-10-03,5.78,5.88,5.88,5.77,9900000.0,-1.2,DIB,5.85,0.0,5.811999999999999,5.803,5.838383838383838e-07,"4,201.84",3.6729,327.58595099999997 +2023-10-03,18.05,17.6,18.1,17.6,2650000.0,1.98,ENBD,17.7,-0.56,17.93,18.06,6.811320754716981e-06,"4,201.84",3.6729,327.58595099999997 +2023-10-03,13.74,13.68,13.84,13.68,3980000.0,0.44,FAB,13.68,0.59,13.648,13.591999999999999,3.4522613065326634e-06,"4,201.84",3.6729,327.58595099999997 +2023-10-04,8.75,8.78,8.8,8.67,2400000.0,-1.02,ADCB,8.84,1.14,8.728,8.708,3.6458333333333333e-06,"4,192.29",3.6726,309.196194 +2023-10-04,5.78,5.8,5.8,5.74,5450000.0,0.0,DIB,5.78,-1.2,5.808,5.814,1.0605504587155964e-06,"4,192.29",3.6726,309.196194 +2023-10-04,18.15,18.15,18.15,17.9,2040000.0,0.55,ENBD,18.05,1.98,17.919999999999998,18.095,8.897058823529411e-06,"4,192.29",3.6726,309.196194 +2023-10-04,13.8,13.8,13.88,13.64,4280000.0,0.44,FAB,13.74,0.44,13.684000000000001,13.622,3.224299065420561e-06,"4,192.29",3.6726,309.196194 +2023-10-05,8.75,8.7,8.75,8.66,2700000.0,0.0,ADCB,8.75,-1.02,8.745999999999999,8.715,3.2407407407407406e-06,"4,142.92",3.6724,303.487136 +2023-10-05,5.74,5.76,5.8,5.74,2660000.0,-0.69,DIB,5.78,0.0,5.8,5.817,2.1578947368421054e-06,"4,142.92",3.6724,303.487136 +2023-10-05,17.75,18.15,18.15,17.7,1700000.0,-2.2,ENBD,18.15,0.55,17.889999999999997,18.02,1.0441176470588236e-05,"4,142.92",3.6724,303.487136 +2023-10-05,13.76,13.8,13.88,13.76,5980000.0,-0.29,FAB,13.8,0.44,13.716,13.648,2.3010033444816055e-06,"4,142.92",3.6724,303.487136 +2023-10-06,8.76,8.75,8.85,8.67,2950000.0,0.11,ADCB,8.75,0.0,8.768,8.721,2.969491525423729e-06,"4,164.61",3.6726,305.30323799999996 +2023-10-06,5.79,5.74,5.79,5.72,2340000.0,0.87,DIB,5.74,-0.69,5.788,5.816,2.4743589743589743e-06,"4,164.61",3.6726,305.30323799999996 +2023-10-06,18.05,18.05,18.2,17.7,1140000.0,1.69,ENBD,17.75,-2.2,17.94,18.015,1.5833333333333333e-05,"4,164.61",3.6726,305.30323799999996 +2023-10-06,13.76,13.8,13.86,13.66,3270000.0,0.0,FAB,13.76,-0.29,13.748000000000001,13.668000000000001,4.2079510703363915e-06,"4,164.61",3.6726,305.30323799999996 +2023-10-09,8.59,8.8,8.8,8.5,5000000.0,-1.94,ADCB,8.76,0.11,8.738,8.714000000000002,1.718e-06,"4,056.04",3.6726,317.67990000000003 +2023-10-09,5.6,5.73,5.73,5.6,7510000.0,-3.28,DIB,5.79,0.87,5.738,5.786,7.456724367509987e-07,"4,056.04",3.6726,317.67990000000003 +2023-10-09,17.7,17.8,18.05,17.55,2890000.0,-1.94,ENBD,18.05,1.69,17.939999999999998,17.97,6.124567474048443e-06,"4,056.04",3.6726,317.67990000000003 +2023-10-09,13.6,13.7,13.7,13.46,2670000.0,-1.16,FAB,13.76,0.0,13.732,13.672,5.093632958801498e-06,"4,056.04",3.6726,317.67990000000003 +2023-10-10,8.62,8.58,8.75,8.52,2250000.0,0.35,ADCB,8.59,-1.94,8.693999999999999,8.706999999999999,3.831111111111111e-06,"4,051.12",3.6726,316.68829800000003 +2023-10-10,5.59,5.61,5.68,5.59,5140000.0,-0.18,DIB,5.6,-3.28,5.7,5.756,1.0875486381322958e-06,"4,051.12",3.6726,316.68829800000003 +2023-10-10,17.3,17.7,17.9,17.3,4840000.0,-2.26,ENBD,17.7,-1.94,17.79,17.860000000000003,3.5743801652892562e-06,"4,051.12",3.6726,316.68829800000003 +2023-10-10,13.4,13.6,13.6,13.36,1390000.0,-1.47,FAB,13.6,-1.16,13.663999999999998,13.656,9.640287769784174e-06,"4,051.12",3.6726,316.68829800000003 +2023-10-11,8.63,8.61,8.65,8.59,7230000.0,0.12,ADCB,8.62,0.35,8.67,8.699000000000002,1.1936376210235133e-06,"4,082.24",3.6726,311.032494 +2023-10-11,5.57,5.65,5.65,5.56,7490000.0,-0.36,DIB,5.59,-0.18,5.6579999999999995,5.7330000000000005,7.436582109479307e-07,"4,082.24",3.6726,311.032494 +2023-10-11,17.7,17.5,18.05,17.4,3150000.0,2.31,ENBD,17.3,-2.26,17.7,17.81,5.6190476190476185e-06,"4,082.24",3.6726,311.032494 +2023-10-11,13.44,13.48,13.58,13.38,4210000.0,0.3,FAB,13.4,-1.47,13.592000000000002,13.638,3.192399049881235e-06,"4,082.24",3.6726,311.032494 +2023-10-12,8.6,8.63,8.65,8.57,2120000.0,-0.35,ADCB,8.63,0.12,8.64,8.693000000000001,4.056603773584905e-06,"4,057.20",3.6727,311.481687 +2023-10-12,5.57,5.6,5.62,5.57,3630000.0,0.0,DIB,5.57,-0.36,5.624,5.712000000000001,1.534435261707989e-06,"4,057.20",3.6727,311.481687 +2023-10-12,17.9,17.95,17.95,17.5,1920000.0,1.13,ENBD,17.7,2.31,17.73,17.81,9.322916666666665e-06,"4,057.20",3.6727,311.481687 +2023-10-12,13.46,13.44,13.5,13.32,1900000.0,0.15,FAB,13.44,0.3,13.532,13.624,7.08421052631579e-06,"4,057.20",3.6727,311.481687 +2023-10-13,8.4,8.62,8.62,8.31,4300000.0,-2.33,ADCB,8.6,-0.35,8.568,8.668000000000001,1.9534883720930235e-06,"3,965.05",3.6726,328.11008400000003 +2023-10-13,5.5,5.57,5.61,5.48,10980000.0,-1.26,DIB,5.57,0.0,5.566,5.6770000000000005,5.009107468123862e-07,"3,965.05",3.6726,328.11008400000003 +2023-10-13,17.7,17.95,17.95,17.5,1200000.0,-1.12,ENBD,17.9,1.13,17.66,17.8,1.475e-05,"3,965.05",3.6726,328.11008400000003 +2023-10-13,13.2,13.38,13.38,13.08,3080000.0,-1.93,FAB,13.46,0.15,13.419999999999998,13.584,4.2857142857142855e-06,"3,965.05",3.6726,328.11008400000003 +2023-10-16,8.31,8.5,8.5,8.27,1750000.0,-1.07,ADCB,8.4,-2.33,8.512,8.625,4.748571428571429e-06,"3,943.35",3.6728,324.198056 +2023-10-16,5.41,5.52,5.55,5.41,7770000.0,-1.64,DIB,5.5,-1.26,5.5280000000000005,5.633,6.962676962676963e-07,"3,943.35",3.6728,324.198056 +2023-10-16,17.75,17.45,17.9,17.45,3380000.0,0.28,ENBD,17.7,-1.12,17.669999999999998,17.805,5.2514792899408285e-06,"3,943.35",3.6728,324.198056 +2023-10-16,13.18,13.28,13.3,13.0,1920000.0,-0.15,FAB,13.2,-1.93,13.335999999999999,13.534,6.864583333333334e-06,"3,943.35",3.6728,324.198056 +2023-10-17,8.28,8.27,8.47,8.27,2180000.0,-0.36,ADCB,8.31,-1.07,8.443999999999999,8.568999999999999,3.7981651376146786e-06,"3,937.46",3.6727,325.25431199999997 +2023-10-17,5.41,5.42,5.53,5.41,7650000.0,0.0,DIB,5.41,-1.64,5.492,5.596,7.071895424836601e-07,"3,937.46",3.6727,325.25431199999997 +2023-10-17,17.8,17.55,17.9,17.55,2170000.0,0.28,ENBD,17.75,0.28,17.77,17.78,8.202764976958525e-06,"3,937.46",3.6727,325.25431199999997 +2023-10-17,13.5,13.2,13.56,13.2,2830000.0,2.43,FAB,13.18,-0.15,13.356,13.51,4.770318021201413e-06,"3,937.46",3.6727,325.25431199999997 +2023-10-18,8.22,8.33,8.33,8.17,2850000.0,-0.72,ADCB,8.28,-0.36,8.362,8.516,2.8842105263157897e-06,"3,883.06",3.6724,331.323928 +2023-10-18,5.47,5.49,5.49,5.34,5060000.0,1.11,DIB,5.41,0.0,5.4719999999999995,5.565,1.0810276679841896e-06,"3,883.06",3.6724,331.323928 +2023-10-18,17.35,17.65,17.75,17.35,3320000.0,-2.53,ENBD,17.8,0.28,17.7,17.7,5.2259036144578315e-06,"3,883.06",3.6724,331.323928 +2023-10-18,13.26,13.48,13.48,13.24,10030000.0,-1.78,FAB,13.5,2.43,13.319999999999999,13.456,1.3220338983050847e-06,"3,883.06",3.6724,331.323928 +2023-10-19,8.2,8.36,8.36,8.05,4870000.0,-0.24,ADCB,8.22,-0.72,8.282,8.461,1.6837782340862423e-06,"3,808.25",3.6726,334.243326 +2023-10-19,5.36,5.47,5.48,5.36,8240000.0,-2.01,DIB,5.47,1.11,5.430000000000001,5.527,6.504854368932039e-07,"3,808.25",3.6726,334.243326 +2023-10-19,17.3,17.5,17.7,17.3,2920000.0,-0.29,ENBD,17.35,-2.53,17.580000000000002,17.655,5.924657534246575e-06,"3,808.25",3.6726,334.243326 +2023-10-19,13.32,13.42,13.54,13.3,3660000.0,0.45,FAB,13.26,-1.78,13.292000000000002,13.412,3.639344262295082e-06,"3,808.25",3.6726,334.243326 +2023-10-20,8.01,8.2,8.2,7.9,5340000.0,-2.32,ADCB,8.2,-0.24,8.203999999999999,8.386,1.5e-06,"3,751.57",3.6729,333.829881 +2023-10-20,5.27,5.38,5.43,5.27,6910000.0,-1.68,DIB,5.36,-2.01,5.384,5.475,7.626628075253256e-07,"3,751.57",3.6729,333.829881 +2023-10-20,16.65,17.35,17.6,16.65,6080000.0,-3.76,ENBD,17.3,-0.29,17.369999999999997,17.514999999999997,2.738486842105263e-06,"3,751.57",3.6729,333.829881 +2023-10-20,13.0,13.36,13.4,12.84,6870000.0,-2.4,FAB,13.32,0.45,13.251999999999999,13.336000000000002,1.8922852983988355e-06,"3,751.57",3.6729,333.829881 +2023-10-23,7.93,8.1,8.15,7.86,4290000.0,-1.0,ADCB,8.01,-2.32,8.128,8.32,1.8484848484848485e-06,"3,729.91",3.6724,325.705156 +2023-10-23,5.26,5.28,5.33,5.25,2010000.0,-0.19,DIB,5.27,-1.68,5.354,5.441000000000001,2.6169154228855722e-06,"3,729.91",3.6724,325.705156 +2023-10-23,16.3,16.45,16.75,16.3,1410000.0,-2.1,ENBD,16.65,-3.76,17.080000000000002,17.375,1.1560283687943263e-05,"3,729.91",3.6724,325.705156 +2023-10-23,12.96,13.16,13.16,12.88,2540000.0,-0.31,FAB,13.0,-2.4,13.207999999999998,13.272,5.10236220472441e-06,"3,729.91",3.6724,325.705156 +2023-10-24,7.82,8.0,8.0,7.82,6430000.0,-1.39,ADCB,7.93,-1.0,8.035999999999998,8.24,1.2161741835147745e-06,"3,741.51",3.6724,320.086384 +2023-10-24,5.27,5.25,5.31,5.24,5540000.0,0.19,DIB,5.26,-0.19,5.326,5.409,9.512635379061371e-07,"3,741.51",3.6724,320.086384 +2023-10-24,16.0,16.5,16.5,15.6,2530000.0,-1.84,ENBD,16.3,-2.1,16.72,17.244999999999997,6.324110671936759e-06,"3,741.51",3.6724,320.086384 +2023-10-24,12.96,13.16,13.16,12.96,1320000.0,0.0,FAB,12.96,-0.31,13.1,13.228,9.81818181818182e-06,"3,741.51",3.6724,320.086384 +2023-10-25,5.39,5.29,5.44,5.29,7000000.0,2.28,DIB,5.27,0.19,5.31,5.391,7.699999999999999e-07,"3,841.12",3.6728,327.31993600000004 +2023-10-25,16.55,16.1,16.55,15.85,5350000.0,3.44,ENBD,16.0,-1.84,16.560000000000002,17.130000000000003,3.0934579439252337e-06,"3,841.12",3.6728,327.31993600000004 +2023-10-25,12.98,13.06,13.06,12.98,2340000.0,0.15,FAB,12.96,0.0,13.044,13.181999999999999,5.547008547008548e-06,"3,841.12",3.6728,327.31993600000004 +2023-10-26,7.81,7.92,7.95,7.78,6130000.0,-0.13,ADCB,7.82,-1.39,7.953999999999999,8.158000000000001,1.2740619902120716e-06,"3,782.04",3.6726,319.69983 +2023-10-26,5.31,5.41,5.46,5.31,7750000.0,-1.48,DIB,5.39,2.28,5.299999999999999,5.365,6.851612903225806e-07,"3,782.04",3.6726,319.69983 +2023-10-26,16.0,16.8,16.8,15.9,2700000.0,-3.32,ENBD,16.55,3.44,16.3,16.94,5.925925925925926e-06,"3,782.04",3.6726,319.69983 +2023-10-26,12.76,13.06,13.06,12.74,5780000.0,-1.69,FAB,12.98,0.15,12.931999999999999,13.112,2.2076124567474046e-06,"3,782.04",3.6726,319.69983 +2023-10-27,7.81,7.85,7.87,7.76,2310000.0,0.0,ADCB,7.81,-0.13,7.876,8.078999999999999,3.380952380952381e-06,"3,786.55",3.6726,327.59592000000004 +2023-10-27,5.22,5.3,5.38,5.2,7530000.0,-1.69,DIB,5.31,-1.48,5.289999999999999,5.337,6.932270916334661e-07,"3,786.55",3.6726,327.59592000000004 +2023-10-27,16.45,16.25,16.45,15.8,1470000.0,2.81,ENBD,16.0,-3.32,16.26,16.815,1.119047619047619e-05,"3,786.55",3.6726,327.59592000000004 +2023-10-27,12.44,12.8,12.82,12.44,4260000.0,-2.51,FAB,12.76,-1.69,12.819999999999999,13.036000000000001,2.92018779342723e-06,"3,786.55",3.6726,327.59592000000004 +2023-10-30,7.93,7.73,8.09,7.73,6720000.0,1.54,ADCB,7.81,0.0,7.859999999999999,8.032,1.1800595238095237e-06,"3,838.76",3.6729,317.15491499999996 +2023-10-30,5.36,5.25,5.39,5.25,6000000.0,2.68,DIB,5.22,-1.69,5.3100000000000005,5.332,8.933333333333334e-07,"3,838.76",3.6729,317.15491499999996 +2023-10-30,16.95,16.45,17.0,16.15,2050000.0,3.04,ENBD,16.45,2.81,16.389999999999997,16.735,8.268292682926829e-06,"3,838.76",3.6729,317.15491499999996 +2023-10-30,12.52,12.48,12.66,12.44,4610000.0,0.64,FAB,12.44,-2.51,12.732,12.969999999999999,2.7158351409978305e-06,"3,838.76",3.6729,317.15491499999996 +2023-10-31,8.03,8.1,8.1,7.91,4420000.0,1.26,ADCB,7.93,1.54,7.88,8.004000000000001,1.8167420814479637e-06,"3,877.08",3.6729,312.269958 +2023-10-31,5.4,5.4,5.45,5.35,6350000.0,0.75,DIB,5.36,2.68,5.336,5.3309999999999995,8.503937007874017e-07,"3,877.08",3.6729,312.269958 +2023-10-31,16.95,16.95,17.15,16.75,1750000.0,0.0,ENBD,16.95,3.04,16.58,16.65,9.685714285714285e-06,"3,877.08",3.6729,312.269958 +2023-10-31,12.68,12.54,12.7,12.54,3170000.0,1.28,FAB,12.52,0.64,12.675999999999998,12.888,4e-06,"3,877.08",3.6729,312.269958 +2023-11-01,8.2,8.03,8.27,7.95,2680000.0,2.12,ADCB,8.03,1.26,7.956,7.996,3.0597014925373133e-06,"3,892.55",3.6726,308.68203 +2023-11-01,5.47,5.42,5.47,5.36,4830000.0,1.3,DIB,5.4,0.75,5.351999999999999,5.3309999999999995,1.1325051759834368e-06,"3,892.55",3.6726,308.68203 +2023-11-01,17.25,16.7,17.55,16.6,2230000.0,1.77,ENBD,16.95,0.0,16.72,16.64,7.73542600896861e-06,"3,892.55",3.6726,308.68203 +2023-11-01,13.0,12.68,13.0,12.6,5680000.0,2.52,FAB,12.68,1.28,12.679999999999998,12.862,2.288732394366197e-06,"3,892.55",3.6726,308.68203 +2023-11-02,8.28,8.28,8.36,8.23,2030000.0,0.98,ADCB,8.2,2.12,8.05,8.001999999999999,4.078817733990147e-06,"3,913.42",3.6729,316.787625 +2023-11-02,5.46,5.47,5.51,5.45,3420000.0,-0.18,DIB,5.47,1.3,5.382,5.340999999999999,1.5964912280701754e-06,"3,913.42",3.6729,316.787625 +2023-11-02,17.15,17.05,17.35,17.05,1120000.0,-0.58,ENBD,17.25,1.77,16.95,16.625,1.53125e-05,"3,913.42",3.6729,316.787625 +2023-11-02,13.14,13.0,13.26,13.0,2120000.0,1.08,FAB,13.0,2.52,12.756,12.844,6.19811320754717e-06,"3,913.42",3.6729,316.787625 +2023-11-03,8.32,8.3,8.35,8.19,1650000.0,0.48,ADCB,8.28,0.98,8.152,8.014,5.042424242424242e-06,"3,929.81",3.6729,309.99276000000003 +2023-11-03,5.42,5.46,5.5,5.42,1900000.0,-0.73,DIB,5.46,-0.18,5.422,5.356,2.8526315789473682e-06,"3,929.81",3.6729,309.99276000000003 +2023-11-03,17.6,17.1,17.6,17.05,1700000.0,2.62,ENBD,17.15,-0.58,17.18,16.720000000000002,1.035294117647059e-05,"3,929.81",3.6729,309.99276000000003 +2023-11-03,13.22,13.14,13.22,12.94,1440000.0,0.61,FAB,13.14,1.08,12.912,12.866,9.180555555555556e-06,"3,929.81",3.6729,309.99276000000003 +2023-11-06,8.36,8.37,8.37,8.26,2230000.0,0.48,ADCB,8.32,0.48,8.238,8.049,3.748878923766816e-06,"3,956.96",3.6728,311.416712 +2023-11-06,5.55,5.45,5.55,5.45,5950000.0,2.4,DIB,5.42,-0.73,5.459999999999999,5.385,9.327731092436975e-07,"3,956.96",3.6728,311.416712 +2023-11-06,17.6,17.3,17.6,17.3,2490000.0,0.0,ENBD,17.6,2.62,17.310000000000002,16.85,7.068273092369478e-06,"3,956.96",3.6728,311.416712 +2023-11-06,13.16,13.24,13.24,13.12,2340000.0,-0.45,FAB,13.22,0.61,13.040000000000001,12.886,5.623931623931624e-06,"3,956.96",3.6728,311.416712 +2023-11-07,8.32,8.36,8.4,8.24,2670000.0,-0.48,ADCB,8.36,0.48,8.296,8.088,3.116104868913858e-06,"3,989.71",3.6729,298.643499 +2023-11-07,5.6,5.56,5.6,5.55,4790000.0,0.9,DIB,5.55,2.4,5.5,5.418,1.1691022964509394e-06,"3,989.71",3.6729,298.643499 +2023-11-07,17.8,17.35,17.8,17.35,1840000.0,1.14,ENBD,17.6,0.0,17.48,17.03,9.673913043478262e-06,"3,989.71",3.6729,298.643499 +2023-11-07,13.32,13.16,13.34,13.16,3890000.0,1.22,FAB,13.16,-0.45,13.168000000000001,12.922,3.424164524421594e-06,"3,989.71",3.6729,298.643499 +2023-11-08,8.27,8.37,8.37,8.22,2090000.0,-0.6,ADCB,8.32,-0.48,8.309999999999999,8.133,3.956937799043062e-06,"3,965.21",3.6729,291.664989 +2023-11-08,5.55,5.59,5.6,5.51,3110000.0,-0.89,DIB,5.6,0.9,5.516,5.433999999999999,1.7845659163987137e-06,"3,965.21",3.6729,291.664989 +2023-11-08,17.7,17.8,17.8,17.6,2080000.0,-0.56,ENBD,17.8,1.14,17.57,17.145,8.509615384615384e-06,"3,965.21",3.6729,291.664989 +2023-11-08,13.38,13.34,13.38,13.2,1540000.0,0.45,FAB,13.32,1.22,13.244,12.962,8.688311688311688e-06,"3,965.21",3.6729,291.664989 +2023-11-09,8.32,8.29,8.34,8.24,2690000.0,0.6,ADCB,8.27,-0.6,8.318,8.184,3.0929368029739777e-06,"3,929.41",3.6728,293.236352 +2023-11-09,5.53,5.51,5.57,5.51,2260000.0,-0.36,DIB,5.55,-0.89,5.529999999999999,5.4559999999999995,2.4469026548672566e-06,"3,929.41",3.6728,293.236352 +2023-11-09,17.8,17.35,17.8,17.35,1440000.0,0.56,ENBD,17.7,-0.56,17.7,17.325,1.2361111111111112e-05,"3,929.41",3.6728,293.236352 +2023-11-09,13.4,13.38,13.4,13.26,1160000.0,0.15,FAB,13.38,0.45,13.296000000000001,13.026000000000002,1.1551724137931035e-05,"3,929.41",3.6728,293.236352 +2023-11-10,8.3,8.26,8.37,8.24,2170000.0,-0.24,ADCB,8.32,0.6,8.314,8.233,3.8248847926267285e-06,"3,969.28",3.6728,297.974264 +2023-11-10,5.54,5.52,5.54,5.5,2410000.0,0.18,DIB,5.53,-0.36,5.554,5.4879999999999995,2.2987551867219916e-06,"3,969.28",3.6728,297.974264 +2023-11-10,17.65,17.6,17.85,17.6,865690.0,-0.84,ENBD,17.8,0.56,17.71,17.445,2.0388360729591423e-05,"3,969.28",3.6728,297.974264 +2023-11-10,13.3,13.3,13.5,13.28,1420000.0,-0.75,FAB,13.4,0.15,13.312000000000001,13.112,9.366197183098593e-06,"3,969.28",3.6728,297.974264 +2023-11-13,8.27,8.3,8.36,8.27,2300000.0,-0.36,ADCB,8.3,-0.24,8.296,8.267,3.5956521739130433e-06,"3,982.93",3.6728,301.867432 +2023-11-13,5.49,5.52,5.55,5.46,3730000.0,-0.9,DIB,5.54,0.18,5.542,5.5009999999999994,1.4718498659517427e-06,"3,982.93",3.6728,301.867432 +2023-11-13,17.6,17.6,17.75,17.55,1530000.0,-0.28,ENBD,17.65,-0.84,17.71,17.51,1.150326797385621e-05,"3,982.93",3.6728,301.867432 +2023-11-13,13.38,13.24,13.42,13.24,1270000.0,0.6,FAB,13.3,-0.75,13.356,13.197999999999999,1.0535433070866142e-05,"3,982.93",3.6728,301.867432 +2023-11-14,8.26,8.35,8.35,8.26,2470000.0,-0.12,ADCB,8.27,-0.36,8.284,8.29,3.3441295546558705e-06,"3,973.21",3.6728,301.940888 +2023-11-14,5.5,5.53,5.53,5.47,3110000.0,0.18,DIB,5.49,-0.9,5.522,5.511,1.7684887459807075e-06,"3,973.21",3.6728,301.940888 +2023-11-14,17.7,17.75,17.8,17.6,1300000.0,0.57,ENBD,17.6,-0.28,17.689999999999998,17.585,1.3615384615384615e-05,"3,973.21",3.6728,301.940888 +2023-11-14,13.4,13.44,13.46,13.36,3250000.0,0.15,FAB,13.38,0.6,13.372,13.270000000000001,4.123076923076923e-06,"3,973.21",3.6728,301.940888 +2023-11-15,8.39,8.27,8.39,8.23,2890000.0,1.57,ADCB,8.26,-0.12,8.308000000000002,8.309,2.903114186851211e-06,"3,960.77",3.6728,297.68044 +2023-11-15,5.51,5.51,5.51,5.45,7180000.0,0.18,DIB,5.5,0.18,5.514,5.515,7.674094707520891e-07,"3,960.77",3.6728,297.68044 +2023-11-15,17.8,17.65,17.9,17.6,2800000.0,0.56,ENBD,17.7,0.57,17.71,17.64,6.357142857142858e-06,"3,960.77",3.6728,297.68044 +2023-11-15,13.52,13.38,13.52,13.36,4360000.0,0.9,FAB,13.4,0.15,13.4,13.322,3.1009174311926607e-06,"3,960.77",3.6728,297.68044 +2023-11-16,8.45,8.37,8.59,8.36,4530000.0,0.72,ADCB,8.39,1.57,8.334,8.326,1.8653421633554082e-06,"3,984.52",3.6728,284.67872800000004 +2023-11-16,5.53,5.49,5.53,5.47,5590000.0,0.36,DIB,5.51,0.18,5.514,5.522,9.892665474060823e-07,"3,984.52",3.6728,284.67872800000004 +2023-11-16,17.95,17.65,17.95,17.65,2950000.0,0.84,ENBD,17.8,0.56,17.74,17.72,6.084745762711864e-06,"3,984.52",3.6728,284.67872800000004 +2023-11-16,13.62,13.54,13.68,13.46,5100000.0,0.74,FAB,13.52,0.9,13.443999999999999,13.370000000000001,2.6705882352941175e-06,"3,984.52",3.6728,284.67872800000004 +2023-11-17,8.5,8.46,8.58,8.46,3540000.0,0.59,ADCB,8.45,0.72,8.373999999999999,8.344,2.4011299435028247e-06,"3,994.54",3.6728,295.6604 +2023-11-17,5.47,5.5,5.53,5.47,1410000.0,-1.08,DIB,5.53,0.36,5.5,5.526999999999999,3.879432624113475e-06,"3,994.54",3.6728,295.6604 +2023-11-17,18.1,17.95,18.1,17.9,1770000.0,0.84,ENBD,17.95,0.84,17.830000000000002,17.77,1.0225988700564973e-05,"3,994.54",3.6728,295.6604 +2023-11-17,13.6,13.62,13.62,13.46,1580000.0,-0.15,FAB,13.62,0.74,13.504,13.408000000000001,8.607594936708861e-06,"3,994.54",3.6728,295.6604 +2023-11-20,8.6,8.55,8.6,8.45,2770000.0,1.18,ADCB,8.5,0.59,8.440000000000001,8.367999999999999,3.1046931407942236e-06,"4,002.44",3.6728,302.418352 +2023-11-20,5.53,5.47,5.54,5.47,3380000.0,1.1,DIB,5.47,-1.08,5.508,5.525,1.6360946745562131e-06,"4,002.44",3.6728,302.418352 +2023-11-20,18.05,17.9,18.1,17.75,1840000.0,-0.28,ENBD,18.1,0.84,17.919999999999998,17.815,9.809782608695653e-06,"4,002.44",3.6728,302.418352 +2023-11-20,13.62,13.64,13.64,13.5,1620000.0,0.15,FAB,13.6,-0.15,13.552000000000001,13.453999999999999,8.407407407407407e-06,"4,002.44",3.6728,302.418352 +2023-11-21,8.35,8.58,8.58,8.31,6220000.0,-2.91,ADCB,8.6,1.18,8.457999999999998,8.371,1.342443729903537e-06,"3,985.04",3.6724,302.899552 +2023-11-21,5.55,5.48,5.59,5.48,4200000.0,0.36,DIB,5.53,1.1,5.518,5.5200000000000005,1.3214285714285713e-06,"3,985.04",3.6724,302.899552 +2023-11-21,17.95,18.1,18.1,17.8,3450000.0,-0.55,ENBD,18.05,-0.28,17.970000000000002,17.83,5.202898550724637e-06,"3,985.04",3.6724,302.899552 +2023-11-21,13.56,13.54,13.62,13.42,2290000.0,-0.44,FAB,13.62,0.15,13.584,13.478,5.921397379912664e-06,"3,985.04",3.6724,302.899552 +2023-11-22,8.33,8.36,8.47,8.24,3500000.0,-0.24,ADCB,8.35,-2.91,8.446,8.376999999999999,2.38e-06,"3,996.99",3.6724,300.69611199999997 +2023-11-22,5.56,5.53,5.58,5.51,2150000.0,0.18,DIB,5.55,0.36,5.5280000000000005,5.521,2.586046511627907e-06,"3,996.99",3.6724,300.69611199999997 +2023-11-22,17.9,17.9,17.95,17.85,2510000.0,-0.28,ENBD,17.95,-0.55,17.99,17.85,7.131474103585657e-06,"3,996.99",3.6724,300.69611199999997 +2023-11-22,13.38,13.5,13.5,13.3,1780000.0,-1.33,FAB,13.56,-0.44,13.556000000000001,13.478,7.51685393258427e-06,"3,996.99",3.6724,300.69611199999997 +2023-11-23,8.33,8.3,8.33,8.2,3730000.0,0.0,ADCB,8.33,-0.24,8.422,8.378,2.233243967828418e-06,"3,984.99",3.6724,298.3825 +2023-11-23,5.51,5.51,5.55,5.48,1890000.0,-0.9,DIB,5.56,0.18,5.523999999999999,5.519,2.9153439153439153e-06,"3,984.99",3.6724,298.3825 +2023-11-23,17.9,17.75,18.0,17.75,1810000.0,0.0,ENBD,17.9,-0.28,17.98,17.86,9.889502762430939e-06,"3,984.99",3.6724,298.3825 +2023-11-23,13.48,13.4,13.48,13.36,1090000.0,0.75,FAB,13.38,-1.33,13.528,13.486,1.236697247706422e-05,"3,984.99",3.6724,298.3825 +2023-11-24,8.32,8.34,8.35,8.26,773430.0,-0.12,ADCB,8.33,0.0,8.386,8.38,1.0757276030151404e-05,"3,992.00",3.6725,295.5628 +2023-11-24,5.53,5.51,5.53,5.47,882970.0,0.36,DIB,5.51,-0.9,5.536,5.518,6.262953441226769e-06,"3,992.00",3.6725,295.5628 +2023-11-24,18.05,17.9,18.1,17.8,483510.0,0.84,ENBD,17.9,0.0,17.97,17.9,3.73311823954003e-05,"3,992.00",3.6725,295.5628 +2023-11-24,13.6,13.44,13.6,13.44,603590.0,0.89,FAB,13.48,0.75,13.528,13.516,2.2531851090972348e-05,"3,992.00",3.6725,295.5628 +2023-11-27,8.3,8.3,8.3,8.19,3500000.0,-0.24,ADCB,8.32,-0.12,8.325999999999999,8.383,2.371428571428572e-06,"3,994.59",3.6724,293.314588 +2023-11-27,5.49,5.51,5.51,5.48,1490000.0,-0.72,DIB,5.53,0.36,5.528,5.518,3.684563758389262e-06,"3,994.59",3.6724,293.314588 +2023-11-27,17.65,17.95,18.0,17.55,2350000.0,-2.22,ENBD,18.05,0.84,17.89,17.904999999999998,7.51063829787234e-06,"3,994.59",3.6724,293.314588 +2023-11-27,13.46,13.54,13.56,13.42,1560000.0,-1.03,FAB,13.6,0.89,13.496,13.524000000000001,8.628205128205128e-06,"3,994.59",3.6724,293.314588 +2023-11-28,8.45,8.24,8.5,8.21,7440000.0,1.81,ADCB,8.3,-0.24,8.346,8.402000000000001,1.1357526881720429e-06,"4,008.61",3.6726,299.206722 +2023-11-28,5.52,5.54,5.55,5.5,4440000.0,0.55,DIB,5.49,-0.72,5.522,5.5200000000000005,1.2432432432432432e-06,"4,008.61",3.6726,299.206722 +2023-11-28,17.85,17.6,17.9,17.6,3320000.0,1.13,ENBD,17.65,-2.22,17.869999999999997,17.919999999999998,5.376506024096386e-06,"4,008.61",3.6726,299.206722 +2023-11-28,13.56,13.46,13.56,13.4,1530000.0,0.74,FAB,13.46,-1.03,13.496,13.540000000000001,8.862745098039216e-06,"4,008.61",3.6726,299.206722 +2023-11-29,8.47,8.45,8.47,8.28,2910000.0,0.24,ADCB,8.45,1.81,8.373999999999999,8.41,2.9106529209621996e-06,"3,999.58",3.672,304.33536 +2023-11-29,5.53,5.51,5.54,5.51,3560000.0,0.18,DIB,5.52,0.55,5.516,5.522,1.553370786516854e-06,"3,999.58",3.672,304.33536 +2023-11-29,17.75,17.75,17.85,17.6,1590000.0,-0.56,ENBD,17.85,1.13,17.839999999999996,17.915,1.1163522012578616e-05,"3,999.58",3.672,304.33536 +2023-11-29,13.58,13.54,13.64,13.52,7240000.0,0.15,FAB,13.56,0.74,13.536000000000001,13.546000000000001,1.8756906077348066e-06,"3,999.58",3.672,304.33536 +2023-11-30,8.4,8.43,8.5,8.37,20090000.0,-0.83,ADCB,8.47,0.24,8.388,8.405,4.181184668989547e-07,"3,992.36",3.672,296.91792000000004 +2023-11-30,5.52,5.54,5.57,5.52,7830000.0,-0.18,DIB,5.53,0.18,5.518,5.521,7.049808429118773e-07,"3,992.36",3.672,296.91792000000004 +2023-11-30,17.6,17.6,17.75,17.55,5470000.0,-0.85,ENBD,17.75,-0.56,17.78,17.880000000000003,3.217550274223035e-06,"3,992.36",3.672,296.91792000000004 +2023-11-30,13.72,13.58,13.72,13.58,9550000.0,1.03,FAB,13.58,0.15,13.584,13.556000000000001,1.436649214659686e-06,"3,992.36",3.672,296.91792000000004 +2023-12-01,8.49,8.38,8.5,8.36,1580000.0,1.07,ADCB,8.4,-0.83,8.422,8.404,5.3734177215189876e-06,"3,987.75",3.6719,289.23556299999996 +2023-12-01,5.54,5.54,5.54,5.5,2010000.0,0.36,DIB,5.52,-0.18,5.52,5.5280000000000005,2.756218905472637e-06,"3,987.75",3.6719,289.23556299999996 +2023-12-01,17.5,17.6,17.6,17.4,1640000.0,-0.57,ENBD,17.6,-0.85,17.67,17.82,1.0670731707317072e-05,"3,987.75",3.6719,289.23556299999996 +2023-12-01,13.7,13.68,13.7,13.56,1240000.0,-0.15,FAB,13.72,1.03,13.604000000000003,13.565999999999999,1.1048387096774194e-05,"3,987.75",3.6719,289.23556299999996 +2023-12-05,8.45,8.45,8.46,8.41,3780000.0,-0.47,ADCB,8.49,1.07,8.452000000000002,8.389,2.2354497354497354e-06,"3,978.20",3.672,283.36824 +2023-12-05,5.58,5.56,5.58,5.5,3320000.0,0.72,DIB,5.54,0.36,5.538,5.5329999999999995,1.680722891566265e-06,"3,978.20",3.672,283.36824 +2023-12-05,17.8,17.5,17.8,17.35,2550000.0,1.71,ENBD,17.5,-0.57,17.7,17.794999999999998,6.9803921568627454e-06,"3,978.20",3.672,283.36824 +2023-12-05,13.62,13.64,13.66,13.5,3820000.0,-0.58,FAB,13.7,-0.15,13.636000000000001,13.565999999999999,3.56544502617801e-06,"3,978.20",3.672,283.36824 +2023-12-06,8.37,8.42,8.42,8.37,1610000.0,-0.95,ADCB,8.45,-0.47,8.436,8.391,5.198757763975155e-06,"3,969.17",3.6719,273.372955 +2023-12-06,5.57,5.58,5.61,5.54,3490000.0,-0.18,DIB,5.58,0.72,5.548,5.534999999999999,1.5959885386819485e-06,"3,969.17",3.6719,273.372955 +2023-12-06,17.85,17.7,17.9,17.7,1210000.0,0.28,ENBD,17.8,1.71,17.7,17.785000000000004,1.475206611570248e-05,"3,969.17",3.6719,273.372955 +2023-12-06,13.52,13.54,13.56,13.42,3050000.0,-0.73,FAB,13.62,-0.58,13.628,13.562000000000001,4.432786885245901e-06,"3,969.17",3.6719,273.372955 +2023-12-07,8.35,8.33,8.35,8.27,3230000.0,-0.24,ADCB,8.37,-0.95,8.412,8.392999999999999,2.585139318885449e-06,"3,956.26",3.6718,272.594432 +2023-12-07,5.57,5.53,5.57,5.51,3890000.0,0.0,DIB,5.57,-0.18,5.556,5.536,1.4318766066838047e-06,"3,956.26",3.6718,272.594432 +2023-12-07,17.6,17.55,17.8,17.55,952310.0,-1.4,ENBD,17.85,0.28,17.67,17.755000000000003,1.8481376862576263e-05,"3,956.26",3.6718,272.594432 +2023-12-07,13.42,13.42,13.46,13.38,2700000.0,-0.74,FAB,13.52,-0.73,13.596,13.565999999999999,4.97037037037037e-06,"3,956.26",3.6718,272.594432 +2023-12-08,8.28,8.35,8.35,8.24,1510000.0,-0.84,ADCB,8.35,-0.24,8.388,8.388,5.483443708609271e-06,"3,951.52",3.6718,279.0568 +2023-12-08,5.61,5.55,5.61,5.52,2070000.0,0.72,DIB,5.57,0.0,5.574,5.545999999999999,2.710144927536232e-06,"3,951.52",3.6718,279.0568 +2023-12-08,17.45,17.55,17.65,17.4,1500000.0,-0.85,ENBD,17.6,-1.4,17.64,17.71,1.1633333333333333e-05,"3,951.52",3.6718,279.0568 +2023-12-08,13.26,13.4,13.4,13.26,2430000.0,-1.19,FAB,13.42,-0.74,13.504,13.544,5.45679012345679e-06,"3,951.52",3.6718,279.0568 +2023-12-11,8.23,8.27,8.31,8.16,3680000.0,-0.6,ADCB,8.28,-0.84,8.336,8.379000000000001,2.236413043478261e-06,"3,934.52",3.6719,279.982375 +2023-12-11,5.56,5.6,5.62,5.52,2940000.0,-0.89,DIB,5.61,0.72,5.578,5.549,1.8911564625850338e-06,"3,934.52",3.6719,279.982375 +2023-12-11,17.4,17.55,17.55,17.4,1680000.0,-0.29,ENBD,17.45,-0.85,17.619999999999997,17.645000000000003,1.0357142857142856e-05,"3,934.52",3.6719,279.982375 +2023-12-11,13.3,13.36,13.36,13.14,1690000.0,0.3,FAB,13.26,-1.19,13.424000000000001,13.514,7.869822485207102e-06,"3,934.52",3.6719,279.982375 +2023-12-12,8.3,8.25,8.3,8.2,2550000.0,0.85,ADCB,8.23,-0.6,8.306000000000001,8.379,3.254901960784314e-06,"3,937.28",3.6719,269.958088 +2023-12-12,5.53,5.56,5.56,5.52,3690000.0,-0.54,DIB,5.56,-0.89,5.568,5.553,1.4986449864498646e-06,"3,937.28",3.6719,269.958088 +2023-12-12,17.25,17.3,17.45,16.9,3420000.0,-0.86,ENBD,17.4,-0.29,17.509999999999998,17.605,5.043859649122807e-06,"3,937.28",3.6719,269.958088 +2023-12-12,13.34,13.24,13.34,13.14,1840000.0,0.3,FAB,13.3,0.3,13.368,13.502,7.25e-06,"3,937.28",3.6719,269.958088 +2023-12-13,8.23,8.28,8.33,8.23,1970000.0,-0.84,ADCB,8.3,0.85,8.278,8.357000000000001,4.1776649746192895e-06,"3,939.31",3.6722,273.61562200000003 +2023-12-13,5.61,5.57,5.61,5.53,1500000.0,1.45,DIB,5.53,-0.54,5.576,5.561999999999999,3.74e-06,"3,939.31",3.6722,273.61562200000003 +2023-12-13,16.95,17.25,17.3,16.95,941570.0,-1.74,ENBD,17.25,-0.86,17.33,17.515,1.8001847977314485e-05,"3,939.31",3.6722,273.61562200000003 +2023-12-13,13.3,13.32,13.48,13.26,4720000.0,-0.3,FAB,13.34,0.3,13.324000000000002,13.475999999999999,2.817796610169492e-06,"3,939.31",3.6722,273.61562200000003 +2023-12-14,8.34,8.24,8.34,8.24,12790000.0,1.34,ADCB,8.23,-0.84,8.276,8.344,6.520719311962471e-07,"3,982.07",3.6721,282.20088499999997 +2023-12-14,5.7,5.56,5.72,5.56,8250000.0,1.6,DIB,5.61,1.45,5.601999999999999,5.579000000000001,6.909090909090909e-07,"3,982.07",3.6721,282.20088499999997 +2023-12-14,16.85,17.0,17.15,16.8,4480000.0,-0.59,ENBD,16.95,-1.74,17.18,17.425,3.7611607142857145e-06,"3,982.07",3.6721,282.20088499999997 +2023-12-14,13.38,13.04,13.38,13.04,3990000.0,0.6,FAB,13.3,-0.3,13.315999999999999,13.456,3.3533834586466168e-06,"3,982.07",3.6721,282.20088499999997 +2023-12-15,8.5,8.34,8.5,8.3,6540000.0,1.92,ADCB,8.34,1.34,8.319999999999999,8.354000000000001,1.2996941896024465e-06,"4,001.10",3.6721,281.870396 +2023-12-15,5.75,5.7,5.75,5.64,6430000.0,0.88,DIB,5.7,1.6,5.63,5.602,8.942457231726283e-07,"4,001.10",3.6721,281.870396 +2023-12-15,17.1,17.05,17.1,16.9,4220000.0,1.48,ENBD,16.85,-0.59,17.11,17.375,4.052132701421801e-06,"4,001.10",3.6721,281.870396 +2023-12-15,13.5,13.36,13.5,13.24,6200000.0,0.9,FAB,13.38,0.6,13.363999999999999,13.434000000000001,2.17741935483871e-06,"4,001.10",3.6721,281.870396 +2023-12-18,8.47,8.48,8.49,8.43,2520000.0,-0.35,ADCB,8.5,1.92,8.368,8.352,3.3611111111111113e-06,"3,990.60",3.6725,286.858975 +2023-12-18,5.7,5.7,5.74,5.66,1570000.0,-0.87,DIB,5.75,0.88,5.658,5.618,3.6305732484076435e-06,"3,990.60",3.6725,286.858975 +2023-12-18,16.85,17.1,17.1,16.85,3500000.0,-1.46,ENBD,17.1,1.48,17.0,17.31,4.814285714285715e-06,"3,990.60",3.6725,286.858975 +2023-12-18,13.46,13.4,13.52,13.38,1390000.0,-0.3,FAB,13.5,0.9,13.396,13.41,9.683453237410072e-06,"3,990.60",3.6725,286.858975 +2023-12-19,8.5,8.46,8.5,8.44,1830000.0,0.35,ADCB,8.47,-0.35,8.408000000000001,8.357000000000001,4.644808743169399e-06,"3,997.58",3.6721,291.45457700000003 +2023-12-19,5.66,5.69,5.7,5.66,1630000.0,-0.7,DIB,5.7,-0.87,5.684,5.626,3.47239263803681e-06,"3,997.58",3.6721,291.45457700000003 +2023-12-19,17.05,16.85,17.05,16.85,1320000.0,1.19,ENBD,16.85,-1.46,16.96,17.235000000000003,1.2916666666666668e-05,"3,997.58",3.6721,291.45457700000003 +2023-12-19,13.5,13.44,13.5,13.34,1090000.0,0.3,FAB,13.46,-0.3,13.428,13.398,1.238532110091743e-05,"3,997.58",3.6721,291.45457700000003 +2023-12-20,8.58,8.5,8.62,8.46,2420000.0,0.94,ADCB,8.5,0.35,8.478,8.378,3.5454545454545454e-06,"4,014.28",3.6721,292.519486 +2023-12-20,5.68,5.69,5.7,5.65,2000000.0,0.35,DIB,5.66,-0.7,5.698,5.6370000000000005,2.84e-06,"4,014.28",3.6721,292.519486 +2023-12-20,17.2,17.1,17.3,17.0,1800000.0,0.88,ENBD,17.05,1.19,17.01,17.169999999999998,9.555555555555555e-06,"4,014.28",3.6721,292.519486 +2023-12-20,13.6,13.5,13.68,13.46,14290000.0,0.74,FAB,13.5,0.3,13.488,13.406,9.517144856543037e-07,"4,014.28",3.6721,292.519486 +2023-12-21,8.63,8.62,8.63,8.43,2050000.0,0.58,ADCB,8.58,0.94,8.536,8.406,4.209756097560976e-06,"4,005.32",3.6722,290.691352 +2023-12-21,5.69,5.68,5.69,5.64,993170.0,0.18,DIB,5.68,0.35,5.696,5.649,5.7291299576104796e-06,"4,005.32",3.6722,290.691352 +2023-12-21,16.9,17.3,17.3,16.9,1430000.0,-1.74,ENBD,17.2,0.88,17.020000000000003,17.1,1.1818181818181817e-05,"4,005.32",3.6722,290.691352 +2023-12-21,13.68,13.6,13.68,13.56,1630000.0,0.59,FAB,13.6,0.74,13.547999999999998,13.431999999999999,8.392638036809816e-06,"4,005.32",3.6722,290.691352 +2023-12-22,8.73,8.61,8.74,8.61,3280000.0,1.16,ADCB,8.63,0.58,8.582,8.451,2.6615853658536587e-06,"4,022.92",3.6722,289.36936 +2023-12-22,5.7,5.69,5.7,5.66,964300.0,0.18,DIB,5.69,0.18,5.686,5.6579999999999995,5.911023540391994e-06,"4,022.92",3.6722,289.36936 +2023-12-22,17.1,17.0,17.1,16.85,1650000.0,1.18,ENBD,16.9,-1.74,17.02,17.065,1.0363636363636364e-05,"4,022.92",3.6722,289.36936 +2023-12-22,13.74,13.68,13.74,13.62,1320000.0,0.44,FAB,13.68,0.59,13.596,13.48,1.0409090909090909e-05,"4,022.92",3.6722,289.36936 +2023-12-25,8.8,8.73,8.8,8.68,1780000.0,0.8,ADCB,8.73,1.16,8.648,8.508,4.943820224719102e-06,"4,018.14",3.6721,289.36148 +2023-12-25,5.71,5.67,5.73,5.63,1620000.0,0.18,DIB,5.7,0.18,5.688,5.673,3.5246913580246915e-06,"4,018.14",3.6721,289.36148 +2023-12-25,16.95,17.0,17.1,16.95,596350.0,-0.88,ENBD,17.1,1.18,17.04,17.02,2.8422906011570387e-05,"4,018.14",3.6721,289.36148 +2023-12-25,13.68,13.72,13.72,13.64,430270.0,-0.44,FAB,13.74,0.44,13.64,13.518,3.179398982034536e-05,"4,018.14",3.6721,289.36148 +2023-12-26,8.88,8.77,8.88,8.74,3610000.0,0.91,ADCB,8.8,0.8,8.724,8.566,2.4598337950138507e-06,"4,028.88",3.6722,296.89736999999997 +2023-12-26,5.7,5.68,5.73,5.68,2040000.0,-0.18,DIB,5.71,0.18,5.696,5.6899999999999995,2.7941176470588237e-06,"4,028.88",3.6722,296.89736999999997 +2023-12-26,17.1,17.1,17.1,16.95,469950.0,0.88,ENBD,16.95,-0.88,17.05,17.005000000000003,3.638684966485797e-05,"4,028.88",3.6722,296.89736999999997 +2023-12-26,13.8,13.68,13.8,13.64,718160.0,0.88,FAB,13.68,-0.44,13.7,13.564000000000002,1.9215773643756268e-05,"4,028.88",3.6722,296.89736999999997 +2023-12-27,8.94,8.82,8.96,8.82,7340000.0,0.68,ADCB,8.88,0.91,8.796000000000001,8.637,1.217983651226158e-06,"4,038.32",3.6722,292.086788 +2023-12-27,5.69,5.71,5.73,5.66,4550000.0,-0.18,DIB,5.7,-0.18,5.698,5.698,1.2505494505494507e-06,"4,038.32",3.6722,292.086788 +2023-12-27,17.2,17.0,17.2,16.95,1350000.0,0.58,ENBD,17.1,0.88,17.05,17.03,1.274074074074074e-05,"4,038.32",3.6722,292.086788 +2023-12-27,13.88,13.78,13.88,13.72,2460000.0,0.58,FAB,13.8,0.88,13.756,13.622,5.642276422764228e-06,"4,038.32",3.6722,292.086788 +2023-12-28,8.98,8.9,8.98,8.85,5000000.0,0.45,ADCB,8.94,0.68,8.866,8.701,1.796e-06,"4,049.53",3.6723,283.317945 +2023-12-28,5.72,5.73,5.76,5.66,13850000.0,0.53,DIB,5.69,-0.18,5.704000000000001,5.7,4.129963898916967e-07,"4,049.53",3.6723,283.317945 +2023-12-28,17.1,17.2,17.25,16.95,1090000.0,-0.58,ENBD,17.2,0.58,17.09,17.055,1.5688073394495413e-05,"4,049.53",3.6723,283.317945 +2023-12-28,13.92,13.86,13.92,13.82,1400000.0,0.29,FAB,13.88,0.58,13.803999999999998,13.675999999999998,9.942857142857143e-06,"4,049.53",3.6723,283.317945 +2023-12-29,9.18,8.97,9.18,8.94,9970000.0,2.23,ADCB,8.98,0.45,8.956,8.769,9.207622868605817e-07,"4,059.80",3.6723,282.43659299999996 +2023-12-29,5.72,5.69,5.76,5.65,7940000.0,0.0,DIB,5.72,0.53,5.708,5.697,7.204030226700252e-07,"4,059.80",3.6723,282.43659299999996 +2023-12-29,17.3,17.15,17.3,17.15,1130000.0,1.17,ENBD,17.1,-0.58,17.13,17.075,1.5309734513274336e-05,"4,059.80",3.6723,282.43659299999996 +2023-12-29,13.96,13.92,13.96,13.86,3050000.0,0.29,FAB,13.92,0.29,13.848000000000003,13.722,4.577049180327869e-06,"4,059.80",3.6723,282.43659299999996 +2024-01-02,9.11,9.18,9.18,9.03,2500000.0,-0.76,ADCB,9.18,2.23,9.017999999999999,8.833,3.6439999999999998e-06,"4,091.05",3.6723,278.580678 +2024-01-02,5.8,5.72,5.8,5.72,5000000.0,1.4,DIB,5.72,0.0,5.726,5.707,1.16e-06,"4,091.05",3.6723,278.580678 +2024-01-02,17.2,17.2,17.25,17.05,1900000.0,-0.58,ENBD,17.3,1.17,17.18,17.11,9.052631578947369e-06,"4,091.05",3.6723,278.580678 +2024-01-02,13.94,13.9,14.04,13.84,2090000.0,-0.14,FAB,13.96,0.29,13.9,13.77,6.669856459330143e-06,"4,091.05",3.6723,278.580678 +2024-01-03,8.9,9.07,9.09,8.83,2650000.0,-2.31,ADCB,9.11,-0.76,9.022,8.873000000000001,3.358490566037736e-06,"4,077.58",3.6722,286.945708 +2024-01-03,5.75,5.8,5.81,5.72,7040000.0,-0.86,DIB,5.8,1.4,5.736,5.715999999999999,8.167613636363637e-07,"4,077.58",3.6722,286.945708 +2024-01-03,17.35,17.2,17.4,17.2,2100000.0,0.87,ENBD,17.2,-0.58,17.23,17.139999999999997,8.261904761904763e-06,"4,077.58",3.6722,286.945708 +2024-01-03,13.88,13.98,14.0,13.8,2490000.0,-0.43,FAB,13.94,-0.14,13.916,13.807999999999998,5.57429718875502e-06,"4,077.58",3.6722,286.945708 +2024-01-04,8.83,8.9,8.9,8.77,2910000.0,-0.79,ADCB,8.9,-2.31,9.0,8.898,3.034364261168385e-06,"4,087.35",3.6722,284.265002 +2024-01-04,5.76,5.75,5.79,5.73,3880000.0,0.17,DIB,5.75,-0.86,5.75,5.724,1.4845360824742268e-06,"4,087.35",3.6722,284.265002 +2024-01-04,17.5,17.4,17.6,17.35,3710000.0,0.86,ENBD,17.35,0.87,17.290000000000003,17.169999999999998,4.716981132075472e-06,"4,087.35",3.6722,284.265002 +2024-01-04,13.88,13.94,13.94,13.76,1660000.0,0.0,FAB,13.88,-0.43,13.916,13.836000000000002,8.36144578313253e-06,"4,087.35",3.6722,284.265002 +2024-01-05,8.9,8.88,8.9,8.81,1040000.0,0.79,ADCB,8.83,-0.79,8.984,8.925,8.557692307692308e-06,"4,087.99",3.6723,288.422442 +2024-01-05,5.78,5.76,5.79,5.74,2470000.0,0.35,DIB,5.76,0.17,5.762,5.733,2.340080971659919e-06,"4,087.99",3.6723,288.422442 +2024-01-05,17.55,17.45,17.65,17.45,913080.0,0.29,ENBD,17.5,0.86,17.380000000000003,17.235,1.922065974503877e-05,"4,087.99",3.6723,288.422442 +2024-01-05,13.92,13.84,13.98,13.84,1040000.0,0.29,FAB,13.88,0.0,13.916,13.860000000000003,1.3384615384615384e-05,"4,087.99",3.6723,288.422442 +2024-01-08,8.97,8.91,8.99,8.85,1840000.0,0.79,ADCB,8.9,0.79,8.942,8.949000000000002,4.875000000000001e-06,"4,089.40",3.6722,278.756702 +2024-01-08,5.78,5.77,5.81,5.76,3360000.0,0.0,DIB,5.78,0.35,5.774,5.741,1.7202380952380953e-06,"4,089.40",3.6722,278.756702 +2024-01-08,17.5,17.6,17.65,17.4,1710000.0,-0.28,ENBD,17.55,0.29,17.42,17.275,1.023391812865497e-05,"4,089.40",3.6722,278.756702 +2024-01-08,14.48,13.94,14.48,13.92,6770000.0,4.02,FAB,13.92,0.29,14.020000000000001,13.934000000000001,2.138847858197932e-06,"4,089.40",3.6722,278.756702 +2024-01-09,9.04,8.97,9.11,8.94,3380000.0,0.78,ADCB,8.97,0.79,8.928,8.973,2.6745562130177513e-06,"4,117.72",3.6722,283.714172 +2024-01-09,5.81,5.8,5.84,5.79,5000000.0,0.52,DIB,5.78,0.0,5.776,5.7509999999999994,1.1619999999999998e-06,"4,117.72",3.6722,283.714172 +2024-01-09,17.55,17.55,17.75,17.5,1450000.0,0.29,ENBD,17.5,-0.28,17.490000000000002,17.335,1.210344827586207e-05,"4,117.72",3.6722,283.714172 +2024-01-09,15.1,14.46,15.26,14.46,9610000.0,4.28,FAB,14.48,4.02,14.252,14.076000000000002,1.571279916753382e-06,"4,117.72",3.6722,283.714172 +2024-01-10,9.02,9.05,9.07,8.98,2250000.0,-0.22,ADCB,9.04,0.78,8.952,8.986999999999998,4.0088888888888884e-06,"4,130.02",3.6724,280.75498000000005 +2024-01-10,5.82,5.81,5.83,5.79,4530000.0,0.17,DIB,5.81,0.52,5.79,5.763,1.28476821192053e-06,"4,130.02",3.6724,280.75498000000005 +2024-01-10,17.55,17.6,17.65,17.45,1250000.0,0.0,ENBD,17.55,0.29,17.529999999999998,17.38,1.4040000000000001e-05,"4,130.02",3.6724,280.75498000000005 +2024-01-10,15.28,15.1,15.32,15.1,4520000.0,1.19,FAB,15.1,4.28,14.532,14.224,3.380530973451327e-06,"4,130.02",3.6724,280.75498000000005 +2024-01-11,9.07,8.99,9.14,8.99,15270000.0,0.55,ADCB,9.02,-0.22,9.0,9.0,5.939751146037983e-07,"4,117.98",3.6724,283.178764 +2024-01-11,5.81,5.8,5.86,5.78,5710000.0,-0.17,DIB,5.82,0.17,5.8,5.775,1.0175131348511383e-06,"4,117.98",3.6724,283.178764 +2024-01-11,17.45,17.7,17.7,17.3,2460000.0,-0.57,ENBD,17.55,0.0,17.520000000000003,17.405,7.093495934959349e-06,"4,117.98",3.6724,283.178764 +2024-01-11,15.66,15.2,15.74,15.06,13210000.0,2.49,FAB,15.28,1.19,14.888,14.402000000000001,1.1854655563966692e-06,"4,117.98",3.6724,283.178764 +2024-01-12,9.09,9.06,9.1,8.97,1990000.0,0.22,ADCB,9.07,0.55,9.038,9.011,4.567839195979899e-06,"4,104.11",3.6727,286.360419 +2024-01-12,5.83,5.8,5.85,5.75,5530000.0,0.34,DIB,5.81,-0.17,5.8100000000000005,5.786,1.054249547920434e-06,"4,104.11",3.6727,286.360419 +2024-01-12,17.45,17.5,17.55,17.4,1700000.0,0.0,ENBD,17.45,-0.57,17.5,17.44,1.0264705882352941e-05,"4,104.11",3.6727,286.360419 +2024-01-12,15.34,15.62,15.62,15.3,2520000.0,-2.04,FAB,15.66,2.49,15.172,14.544,6.087301587301587e-06,"4,104.11",3.6727,286.360419 +2024-01-15,9.08,9.08,9.1,9.02,1200000.0,-0.11,ADCB,9.09,0.22,9.059999999999999,9.001000000000001,7.5666666666666665e-06,"4,101.29",3.6726,285.765006 +2024-01-15,5.78,5.8,5.84,5.76,2450000.0,-0.86,DIB,5.83,0.34,5.81,5.792,2.3591836734693877e-06,"4,101.29",3.6726,285.765006 +2024-01-15,17.5,17.5,17.55,17.4,1320000.0,0.29,ENBD,17.45,0.0,17.5,17.46,1.3257575757575758e-05,"4,101.29",3.6726,285.765006 +2024-01-15,15.34,15.34,15.36,15.02,1330000.0,0.0,FAB,15.34,-2.04,15.344,14.681999999999999,1.1533834586466166e-05,"4,101.29",3.6726,285.765006 +2024-01-16,8.9,9.05,9.05,8.84,5580000.0,-1.98,ADCB,9.08,-0.11,9.032,8.98,1.5949820788530466e-06,"4,082.34",3.6723,285.962001 +2024-01-16,5.77,5.8,5.81,5.77,3510000.0,-0.17,DIB,5.78,-0.86,5.802,5.789,1.6438746438746438e-06,"4,082.34",3.6723,285.962001 +2024-01-16,17.4,17.5,17.55,17.4,2350000.0,-0.57,ENBD,17.5,0.29,17.47,17.48,7.404255319148935e-06,"4,082.34",3.6723,285.962001 +2024-01-16,14.86,15.24,15.26,14.86,2460000.0,-3.13,FAB,15.34,0.0,15.296000000000001,14.774000000000001,6.0406504065040646e-06,"4,082.34",3.6723,285.962001 +2024-01-17,8.79,8.88,8.91,8.77,4660000.0,-1.24,ADCB,8.9,-1.98,8.986,8.969,1.8862660944206006e-06,"4,090.64",3.6723,284.56652699999995 +2024-01-17,5.79,5.76,5.8,5.76,4470000.0,0.35,DIB,5.77,-0.17,5.796,5.793,1.2953020134228188e-06,"4,090.64",3.6723,284.56652699999995 +2024-01-17,17.45,17.4,17.45,17.35,1570000.0,0.29,ENBD,17.4,-0.57,17.45,17.49,1.1114649681528662e-05,"4,090.64",3.6723,284.56652699999995 +2024-01-17,14.88,14.84,15.06,14.82,2450000.0,0.13,FAB,14.86,-3.13,15.216,14.874,6.073469387755102e-06,"4,090.64",3.6723,284.56652699999995 +2024-01-18,8.89,8.83,8.92,8.77,3820000.0,1.14,ADCB,8.79,-1.24,8.95,8.975,2.3272251308900523e-06,"4,052.78",3.6724,288.83426000000003 +2024-01-18,5.76,5.81,5.81,5.75,4240000.0,-0.52,DIB,5.79,0.35,5.786,5.793,1.3584905660377358e-06,"4,052.78",3.6724,288.83426000000003 +2024-01-18,17.2,17.35,17.5,17.15,1920000.0,-1.43,ENBD,17.45,0.29,17.4,17.46,8.958333333333334e-06,"4,052.78",3.6724,288.83426000000003 +2024-01-18,14.9,14.88,15.08,14.88,3340000.0,0.13,FAB,14.88,0.13,15.064000000000002,14.975999999999999,4.461077844311377e-06,"4,052.78",3.6724,288.83426000000003 +2024-01-19,9.05,8.87,9.05,8.87,2180000.0,1.8,ADCB,8.89,1.14,8.942,8.989999999999998,4.151376146788991e-06,"4,081.71",3.6727,286.764416 +2024-01-19,5.8,5.77,5.81,5.76,3250000.0,0.69,DIB,5.76,-0.52,5.779999999999999,5.795,1.7846153846153846e-06,"4,081.71",3.6727,286.764416 +2024-01-19,17.45,17.35,17.5,17.25,4760000.0,1.45,ENBD,17.2,-1.43,17.4,17.45,3.665966386554622e-06,"4,081.71",3.6727,286.764416 +2024-01-19,15.2,15.02,15.22,14.94,2840000.0,2.01,FAB,14.9,0.13,15.036000000000001,15.104,5.352112676056338e-06,"4,081.71",3.6727,286.764416 +2024-01-22,9.02,9.01,9.15,8.96,3200000.0,-0.33,ADCB,9.05,1.8,8.93,8.995,2.81875e-06,"4,081.24",3.6728,292.35488 +2024-01-22,5.8,5.8,5.83,5.78,4780000.0,0.0,DIB,5.8,0.69,5.784,5.797,1.213389121338912e-06,"4,081.24",3.6728,292.35488 +2024-01-22,17.5,17.5,17.75,17.45,4020000.0,0.29,ENBD,17.45,1.45,17.4,17.45,4.353233830845771e-06,"4,081.24",3.6728,292.35488 +2024-01-22,15.14,15.2,15.36,15.14,3000000.0,-0.39,FAB,15.2,2.01,14.995999999999999,15.170000000000002,5.046666666666667e-06,"4,081.24",3.6728,292.35488 +2024-01-23,9.0,9.03,9.03,8.93,2250000.0,-0.22,ADCB,9.02,-0.33,8.95,8.991,4e-06,"4,107.52",3.6727,290.547297 +2024-01-23,5.84,5.8,5.84,5.79,3490000.0,0.69,DIB,5.8,0.0,5.798,5.8,1.673352435530086e-06,"4,107.52",3.6727,290.547297 +2024-01-23,17.7,17.6,17.75,17.5,883440.0,1.14,ENBD,17.5,0.29,17.46,17.464999999999996,2.0035316490084215e-05,"4,107.52",3.6727,290.547297 +2024-01-23,15.2,15.18,15.24,15.08,1080000.0,0.4,FAB,15.14,-0.39,15.063999999999998,15.179999999999998,1.4074074074074073e-05,"4,107.52",3.6727,290.547297 +2024-01-24,9.18,9.02,9.18,9.02,4470000.0,2.0,ADCB,9.0,-0.22,9.028,9.007000000000001,2.053691275167785e-06,"4,181.47",3.6724,292.43321199999997 +2024-01-24,6.29,6.15,6.4,6.15,47740000.0,7.71,DIB,5.84,0.69,5.898,5.8469999999999995,1.3175534143276078e-07,"4,181.47",3.6724,292.43321199999997 +2024-01-24,18.55,17.75,18.9,17.6,9390000.0,4.8,ENBD,17.7,1.14,17.68,17.565,1.975505857294995e-06,"4,181.47",3.6724,292.43321199999997 +2024-01-24,15.44,15.3,15.6,15.3,4720000.0,1.58,FAB,15.2,0.4,15.175999999999998,15.195999999999998,3.271186440677966e-06,"4,181.47",3.6724,292.43321199999997 +2024-01-25,9.22,9.2,9.31,9.15,5140000.0,0.44,ADCB,9.18,2.0,9.094,9.022,1.793774319066148e-06,"4,173.55",3.6724,300.98990399999997 +2024-01-25,6.25,6.28,6.29,6.21,10780000.0,-0.64,DIB,6.29,7.71,5.996,5.891,5.797773654916512e-07,"4,173.55",3.6724,300.98990399999997 +2024-01-25,18.4,19.2,19.5,18.4,9210000.0,-0.81,ENBD,18.55,4.8,17.919999999999998,17.66,1.997828447339848e-06,"4,173.55",3.6724,300.98990399999997 +2024-01-25,15.2,15.44,15.64,15.16,4210000.0,-1.55,FAB,15.44,1.58,15.235999999999999,15.15,3.6104513064133014e-06,"4,173.55",3.6724,300.98990399999997 +2024-01-26,9.06,9.24,9.24,9.02,1700000.0,-1.74,ADCB,9.22,0.44,9.096,9.019,5.329411764705883e-06,"4,163.33",3.6726,304.64217 +2024-01-26,6.25,6.25,6.28,6.23,4650000.0,0.0,DIB,6.25,-0.64,6.086,5.933,1.3440860215053763e-06,"4,163.33",3.6726,304.64217 +2024-01-26,18.1,18.55,18.55,17.85,1990000.0,-1.63,ENBD,18.4,-0.81,18.05,17.725,9.095477386934674e-06,"4,163.33",3.6726,304.64217 +2024-01-26,14.94,15.2,15.2,14.84,2090000.0,-1.71,FAB,15.2,-1.55,15.184000000000001,15.110000000000003,7.148325358851674e-06,"4,163.33",3.6726,304.64217 +2024-01-29,9.05,9.07,9.07,8.98,2450000.0,-0.11,ADCB,9.06,-1.74,9.102,9.016,3.6938775510204083e-06,"4,170.59",3.6723,300.504309 +2024-01-29,6.32,6.23,6.33,6.23,7460000.0,1.12,DIB,6.25,0.0,6.1899999999999995,5.987,8.471849865951743e-07,"4,170.59",3.6723,300.504309 +2024-01-29,18.2,18.1,18.3,18.0,1620000.0,0.55,ENBD,18.1,-1.63,18.19,17.794999999999998,1.1234567901234567e-05,"4,170.59",3.6723,300.504309 +2024-01-29,14.6,14.94,14.98,14.4,4580000.0,-2.28,FAB,14.94,-1.71,15.075999999999999,15.036000000000001,3.187772925764192e-06,"4,170.59",3.6723,300.504309 +2024-01-30,9.0,9.1,9.1,8.93,5930000.0,-0.55,ADCB,9.05,-0.11,9.102,9.026,1.5177065767284992e-06,"4,168.43",3.6729,303.01425 +2024-01-30,6.37,6.32,6.42,6.31,16870000.0,0.79,DIB,6.32,1.12,6.296,6.047,3.7759336099585065e-07,"4,168.43",3.6729,303.01425 +2024-01-30,18.05,18.2,18.5,18.05,2550000.0,-0.82,ENBD,18.2,0.55,18.26,17.86,7.07843137254902e-06,"4,168.43",3.6729,303.01425 +2024-01-30,14.52,14.6,14.74,14.5,3120000.0,-0.55,FAB,14.6,-2.28,14.939999999999998,15.001999999999999,4.653846153846154e-06,"4,168.43",3.6729,303.01425 +2024-01-31,6.32,6.39,6.44,6.32,9970000.0,-0.78,DIB,6.37,0.79,6.3020000000000005,6.1,6.339017051153461e-07,"4,169.08",3.6726,295.82793 +2024-01-31,17.7,18.2,18.2,17.65,7320000.0,-1.94,ENBD,18.05,-0.82,18.089999999999996,17.884999999999998,2.4180327868852457e-06,"4,169.08",3.6726,295.82793 +2024-01-31,14.64,14.6,14.9,14.6,3240000.0,0.83,FAB,14.52,-0.55,14.779999999999998,14.978,4.5185185185185185e-06,"4,169.08",3.6726,295.82793 +2024-02-01,8.88,9.05,9.05,8.77,14240000.0,-1.33,ADCB,9.0,-0.55,9.042,9.035,6.235955056179776e-07,"4,220.35",3.6724,287.952884 +2024-02-01,6.39,6.35,6.39,6.32,8810000.0,1.11,DIB,6.32,-0.78,6.33,6.162999999999999,7.253121452894437e-07,"4,220.35",3.6724,287.952884 +2024-02-01,17.8,17.9,17.9,17.75,6510000.0,0.56,ENBD,17.7,-1.94,17.97,17.945,2.7342549923195085e-06,"4,220.35",3.6724,287.952884 +2024-02-01,14.1,14.6,14.66,14.06,4200000.0,-3.69,FAB,14.64,0.83,14.559999999999999,14.898,3.357142857142857e-06,"4,220.35",3.6724,287.952884 +2024-02-02,8.77,8.9,8.9,8.77,4590000.0,-1.24,ADCB,8.88,-1.33,8.952000000000002,9.023,1.9106753812636163e-06,"4,228.74",3.6726,283.047282 +2024-02-02,6.38,6.39,6.4,6.36,1760000.0,-0.16,DIB,6.39,1.11,6.356,6.221,3.625e-06,"4,228.74",3.6726,283.047282 +2024-02-02,18.05,18.0,18.1,17.8,2410000.0,1.4,ENBD,17.8,0.56,17.96,18.005000000000003,7.489626556016598e-06,"4,228.74",3.6726,283.047282 +2024-02-02,14.14,14.14,14.3,14.0,3320000.0,0.28,FAB,14.1,-3.69,14.4,14.792000000000002,4.2590361445783135e-06,"4,228.74",3.6726,283.047282 +2024-02-05,8.7,8.79,8.8,8.7,2690000.0,-0.8,ADCB,8.77,-1.24,8.879999999999999,8.988,3.2342007434944234e-06,"4,230.70",3.6724,285.45565200000004 +2024-02-05,6.37,6.37,6.38,6.36,3910000.0,-0.16,DIB,6.38,-0.16,6.366,6.2780000000000005,1.629156010230179e-06,"4,230.70",3.6724,285.45565200000004 +2024-02-05,17.75,18.0,18.2,17.7,3450000.0,-1.66,ENBD,18.05,1.4,17.87,18.03,5.144927536231884e-06,"4,230.70",3.6724,285.45565200000004 +2024-02-05,13.94,14.0,14.18,13.94,1940000.0,-1.41,FAB,14.14,0.28,14.268,14.672,7.185567010309278e-06,"4,230.70",3.6724,285.45565200000004 +2024-02-06,8.69,8.7,8.74,8.63,2940000.0,-0.11,ADCB,8.7,-0.8,8.808,8.955000000000002,2.95578231292517e-06,"4,153.74",3.6724,287.438748 +2024-02-06,6.35,6.38,6.39,6.29,7950000.0,-0.31,DIB,6.37,-0.16,6.362,6.329,7.987421383647799e-07,"4,153.74",3.6724,287.438748 +2024-02-06,17.7,17.95,17.95,17.55,4270000.0,-0.28,ENBD,17.75,-1.66,17.8,18.03,4.14519906323185e-06,"4,153.74",3.6724,287.438748 +2024-02-06,13.8,14.0,14.0,13.66,1840000.0,-1.0,FAB,13.94,-1.41,14.124,14.532,7.5e-06,"4,153.74",3.6724,287.438748 +2024-02-07,8.58,8.75,8.75,8.51,5830000.0,-1.27,ADCB,8.69,-0.11,8.724,8.913,1.4716981132075473e-06,"4,153.74",3.6724,289.715636 +2024-02-07,6.38,6.35,6.38,6.32,5910000.0,0.47,DIB,6.35,-0.31,6.374,6.338,1.0795262267343486e-06,"4,153.74",3.6724,289.715636 +2024-02-07,17.4,17.9,17.9,17.2,6320000.0,-1.69,ENBD,17.7,-0.28,17.740000000000002,17.915,2.7531645569620252e-06,"4,153.74",3.6724,289.715636 +2024-02-07,13.66,13.82,13.84,13.52,2350000.0,-1.01,FAB,13.8,-1.0,13.928,14.354,5.812765957446809e-06,"4,153.74",3.6724,289.715636 +2024-02-08,8.6,8.63,8.63,8.53,4140000.0,0.23,ADCB,8.58,-1.27,8.668,8.855,2.077294685990338e-06,"4,159.10",3.6723,297.75008399999996 +2024-02-08,6.39,6.38,6.4,6.35,3720000.0,0.16,DIB,6.38,0.47,6.374,6.351999999999999,1.7177419354838708e-06,"4,159.10",3.6723,297.75008399999996 +2024-02-08,17.25,17.4,17.55,17.15,11470000.0,-0.86,ENBD,17.4,-1.69,17.630000000000003,17.8,1.5039232781168265e-06,"4,159.10",3.6723,297.75008399999996 +2024-02-08,13.64,14.0,14.0,13.54,3010000.0,-0.15,FAB,13.66,-1.01,13.836000000000002,14.197999999999999,4.53156146179402e-06,"4,159.10",3.6723,297.75008399999996 +2024-02-09,8.5,8.61,8.61,8.5,3100000.0,-1.16,ADCB,8.6,0.23,8.613999999999999,8.783,2.7419354838709676e-06,"4,183.86",3.6725,299.712725 +2024-02-09,6.39,6.39,6.4,6.36,4150000.0,0.0,DIB,6.39,0.16,6.3759999999999994,6.366,1.5397590361445783e-06,"4,183.86",3.6725,299.712725 +2024-02-09,17.3,17.35,17.4,17.2,1580000.0,0.29,ENBD,17.25,-0.86,17.479999999999997,17.72,1.0949367088607595e-05,"4,183.86",3.6725,299.712725 +2024-02-09,13.64,13.7,13.74,13.6,1370000.0,0.0,FAB,13.64,-0.15,13.736,14.068000000000001,9.956204379562044e-06,"4,183.86",3.6725,299.712725 +2024-02-12,8.45,8.51,8.54,8.45,3820000.0,-0.59,ADCB,8.5,-1.16,8.564,8.722,2.2120418848167537e-06,"4,210.96",3.6724,299.337324 +2024-02-12,6.43,6.38,6.43,6.38,3430000.0,0.63,DIB,6.39,0.0,6.388,6.377,1.8746355685131195e-06,"4,210.96",3.6724,299.337324 +2024-02-12,17.45,17.4,17.45,17.25,1980000.0,0.87,ENBD,17.3,0.29,17.419999999999998,17.645000000000003,8.813131313131313e-06,"4,210.96",3.6724,299.337324 +2024-02-12,13.8,13.54,13.82,13.54,889940.0,1.17,FAB,13.64,0.0,13.708000000000002,13.988,1.5506663370564308e-05,"4,210.96",3.6724,299.337324 +2024-02-13,8.54,8.45,8.55,8.45,8820000.0,1.07,ADCB,8.45,-0.59,8.534,8.671,9.682539682539682e-07,"4,219.31",3.6724,301.393868 +2024-02-13,6.43,6.43,6.46,6.43,5340000.0,0.0,DIB,6.43,0.63,6.403999999999999,6.383,1.204119850187266e-06,"4,219.31",3.6724,301.393868 +2024-02-13,17.4,17.45,17.5,17.3,2170000.0,-0.29,ENBD,17.45,0.87,17.360000000000003,17.580000000000002,8.018433179723501e-06,"4,219.31",3.6724,301.393868 +2024-02-13,14.04,13.8,14.1,13.78,2280000.0,1.74,FAB,13.8,1.17,13.756,13.940000000000001,6.157894736842105e-06,"4,219.31",3.6724,301.393868 +2024-02-14,8.66,8.5,8.84,8.5,7340000.0,1.41,ADCB,8.54,1.07,8.55,8.637,1.1798365122615803e-06,"4,223.48",3.6724,297.42767599999996 +2024-02-14,6.48,6.42,6.48,6.4,4300000.0,0.78,DIB,6.43,0.0,6.4239999999999995,6.399,1.5069767441860466e-06,"4,223.48",3.6724,297.42767599999996 +2024-02-14,17.9,17.35,18.2,17.35,3670000.0,2.87,ENBD,17.4,-0.29,17.46,17.6,4.877384196185286e-06,"4,223.48",3.6724,297.42767599999996 +2024-02-14,14.4,14.02,14.56,14.02,2430000.0,2.56,FAB,14.04,1.74,13.904,13.916,5.925925925925926e-06,"4,223.48",3.6724,297.42767599999996 +2024-02-15,8.69,8.7,8.73,8.66,1590000.0,0.35,ADCB,8.66,1.41,8.568000000000001,8.618,5.465408805031446e-06,"4,238.95",3.6726,301.740816 +2024-02-15,6.48,6.48,6.5,6.45,3610000.0,0.0,DIB,6.48,0.78,6.442,6.4079999999999995,1.7950138504155127e-06,"4,238.95",3.6726,301.740816 +2024-02-15,17.9,17.95,18.0,17.8,1080000.0,0.0,ENBD,17.9,2.87,17.589999999999996,17.61,1.657407407407407e-05,"4,238.95",3.6726,301.740816 +2024-02-15,14.5,14.48,14.66,14.44,1600000.0,0.69,FAB,14.4,2.56,14.075999999999999,13.956,9.0625e-06,"4,238.95",3.6726,301.740816 +2024-02-16,8.72,8.67,8.76,8.65,1110000.0,0.35,ADCB,8.69,0.35,8.612,8.613,7.855855855855857e-06,"4,258.78",3.6727,303.879198 +2024-02-16,6.53,6.49,6.53,6.45,4860000.0,0.77,DIB,6.48,0.0,6.470000000000001,6.423,1.3436213991769549e-06,"4,258.78",3.6727,303.879198 +2024-02-16,18.2,17.75,18.25,17.75,3170000.0,1.68,ENBD,17.9,0.0,17.77,17.624999999999996,5.741324921135646e-06,"4,258.78",3.6727,303.879198 +2024-02-16,14.58,14.58,14.66,14.44,1290000.0,0.55,FAB,14.5,0.69,14.264,14.0,1.1302325581395348e-05,"4,258.78",3.6727,303.879198 +2024-02-19,8.79,8.73,8.82,8.66,2060000.0,0.8,ADCB,8.72,0.35,8.68,8.622,4.266990291262135e-06,"4,272.96",3.6727,303.842471 +2024-02-19,6.47,6.52,6.55,6.46,4420000.0,-0.92,DIB,6.53,0.77,6.478,6.433,1.4638009049773756e-06,"4,272.96",3.6727,303.842471 +2024-02-19,18.5,18.25,18.5,18.2,2380000.0,1.65,ENBD,18.2,1.68,17.979999999999997,17.699999999999996,7.773109243697479e-06,"4,272.96",3.6727,303.842471 +2024-02-19,14.44,14.58,14.58,14.32,2730000.0,-0.96,FAB,14.58,0.55,14.392000000000001,14.05,5.2893772893772895e-06,"4,272.96",3.6727,303.842471 +2024-02-20,8.78,8.81,8.82,8.74,6860000.0,-0.11,ADCB,8.79,0.8,8.728,8.630999999999998,1.2798833819241983e-06,"4,277.36",3.6728,299.33320000000003 +2024-02-20,6.5,6.47,6.5,6.45,6490000.0,0.46,DIB,6.47,-0.92,6.492,6.448,1.0015408320493066e-06,"4,277.36",3.6728,299.33320000000003 +2024-02-20,18.6,18.5,18.7,18.35,3080000.0,0.54,ENBD,18.5,1.65,18.220000000000002,17.79,6.03896103896104e-06,"4,277.36",3.6728,299.33320000000003 +2024-02-20,14.36,14.46,14.46,14.22,2350000.0,-0.55,FAB,14.44,-0.96,14.456,14.106,6.1106382978723405e-06,"4,277.36",3.6728,299.33320000000003 +2024-02-21,8.81,8.8,8.84,8.74,3750000.0,0.34,ADCB,8.78,-0.11,8.758,8.654,2.3493333333333335e-06,"4,254.99",3.6726,301.557186 +2024-02-21,6.5,6.48,6.5,6.41,5330000.0,0.0,DIB,6.5,0.46,6.4959999999999996,6.459999999999999,1.2195121951219512e-06,"4,254.99",3.6726,301.557186 +2024-02-21,18.2,18.65,18.65,18.2,5350000.0,-2.15,ENBD,18.6,0.54,18.28,17.869999999999997,3.4018691588785046e-06,"4,254.99",3.6726,301.557186 +2024-02-21,14.2,14.36,14.38,13.88,4190000.0,-1.11,FAB,14.36,-0.55,14.416,14.16,3.389021479713604e-06,"4,254.99",3.6726,301.557186 +2024-02-22,8.7,8.82,8.82,8.68,12090000.0,-1.25,ADCB,8.81,0.34,8.76,8.664,7.196029776674938e-07,"4,229.21",3.6724,303.70748000000003 +2024-02-22,6.4,6.5,6.51,6.4,8730000.0,-1.54,DIB,6.5,0.0,6.4799999999999995,6.461,7.331042382588774e-07,"4,229.21",3.6724,303.70748000000003 +2024-02-22,18.0,18.4,18.4,18.0,3040000.0,-1.1,ENBD,18.2,-2.15,18.3,17.945,5.921052631578948e-06,"4,229.21",3.6724,303.70748000000003 +2024-02-22,13.92,14.06,14.26,13.92,2940000.0,-1.97,FAB,14.2,-1.11,14.3,14.187999999999999,4.734693877551021e-06,"4,229.21",3.6724,303.70748000000003 +2024-02-23,8.6,8.72,8.72,8.53,6270000.0,-1.15,ADCB,8.7,-1.25,8.735999999999999,8.674,1.3716108452950559e-06,"4,225.90",3.6728,296.76224 +2024-02-23,6.38,6.44,6.44,6.36,7310000.0,-0.31,DIB,6.4,-1.54,6.45,6.460000000000001,8.727770177838577e-07,"4,225.90",3.6728,296.76224 +2024-02-23,17.65,18.1,18.1,17.6,3200000.0,-1.94,ENBD,18.0,-1.1,18.19,17.98,5.515624999999999e-06,"4,225.90",3.6728,296.76224 +2024-02-23,13.8,13.92,13.98,13.64,1700000.0,-0.86,FAB,13.92,-1.97,14.144,14.204000000000002,8.11764705882353e-06,"4,225.90",3.6728,296.76224 +2024-02-26,8.55,8.61,8.62,8.54,1700000.0,-0.58,ADCB,8.6,-1.15,8.687999999999999,8.684000000000001,5.029411764705883e-06,"4,223.25",3.6728,299.957576 +2024-02-26,6.35,6.38,6.45,6.34,8070000.0,-0.47,DIB,6.38,-0.31,6.425999999999999,6.452000000000001,7.868649318463444e-07,"4,223.25",3.6728,299.957576 +2024-02-26,17.7,17.7,17.85,17.4,2310000.0,0.28,ENBD,17.65,-1.94,18.03,18.005,7.662337662337663e-06,"4,223.25",3.6728,299.957576 +2024-02-26,13.68,13.82,13.88,13.64,1950000.0,-0.87,FAB,13.8,-0.86,13.991999999999999,14.191999999999998,7.015384615384615e-06,"4,223.25",3.6728,299.957576 +2024-02-27,8.58,8.59,8.59,8.47,3980000.0,0.35,ADCB,8.55,-0.58,8.648,8.688,2.155778894472362e-06,"4,272.55",3.6728,303.593648 +2024-02-27,6.44,6.35,6.44,6.35,10060000.0,1.42,DIB,6.35,-0.47,6.414,6.453,6.401590457256462e-07,"4,272.55",3.6728,303.593648 +2024-02-27,18.4,17.8,18.4,17.75,3350000.0,3.95,ENBD,17.7,0.28,17.99,18.104999999999997,5.492537313432835e-06,"4,272.55",3.6728,303.593648 +2024-02-27,13.88,13.68,13.88,13.48,4740000.0,1.46,FAB,13.68,-0.87,13.896,14.175999999999998,2.928270042194093e-06,"4,272.55",3.6728,303.593648 +2024-02-28,8.6,8.6,8.62,8.54,4530000.0,0.23,ADCB,8.58,0.35,8.606,8.681999999999999,1.8984547461368654e-06,"4,290.38",3.6728,301.72052 +2024-02-28,6.36,6.44,6.44,6.36,7330000.0,-1.24,DIB,6.44,1.42,6.386,6.441,8.676671214188268e-07,"4,290.38",3.6728,301.72052 +2024-02-28,18.3,18.4,18.45,18.2,1850000.0,-0.54,ENBD,18.4,3.95,18.01,18.145,9.891891891891893e-06,"4,290.38",3.6728,301.72052 +2024-02-28,13.82,13.9,14.02,13.66,2080000.0,-0.43,FAB,13.88,1.46,13.819999999999999,14.118,6.644230769230769e-06,"4,290.38",3.6728,301.72052 +2024-02-29,8.57,8.57,8.59,8.46,11590000.0,-0.35,ADCB,8.6,0.23,8.58,8.669999999999998,7.394305435720449e-07,"4,308.77",3.6724,300.806284 +2024-02-29,6.44,6.36,6.44,6.36,10040000.0,1.26,DIB,6.36,-1.24,6.394,6.437,6.414342629482072e-07,"4,308.77",3.6724,300.806284 +2024-02-29,18.3,18.35,18.35,18.05,4690000.0,0.0,ENBD,18.3,-0.54,18.07,18.185,3.9019189765458425e-06,"4,308.77",3.6724,300.806284 +2024-02-29,13.64,13.78,13.78,13.56,5340000.0,-1.3,FAB,13.82,-0.43,13.764000000000001,14.032,2.554307116104869e-06,"4,308.77",3.6724,300.806284 +2024-03-01,8.64,8.6,8.64,8.58,2940000.0,0.82,ADCB,8.57,-0.35,8.588,8.662,2.938775510204082e-06,"4,356.61",3.6728,303.703832 +2024-03-01,6.48,6.44,6.48,6.4,3140000.0,0.62,DIB,6.44,1.26,6.414,6.432,2.063694267515924e-06,"4,356.61",3.6728,303.703832 +2024-03-01,17.25,17.1,17.4,17.0,1410000.0,-5.74,ENBD,18.3,0.0,17.990000000000002,18.09,1.223404255319149e-05,"4,356.61",3.6728,303.703832 +2024-03-01,13.7,13.66,13.74,13.62,1150000.0,0.44,FAB,13.64,-1.3,13.744,13.943999999999999,1.1913043478260869e-05,"4,356.61",3.6728,303.703832 +2024-03-04,8.64,8.65,8.68,8.6,3180000.0,0.0,ADCB,8.64,0.82,8.606,8.647,2.716981132075472e-06,"4,326.62",3.6728,301.463424 +2024-03-04,6.47,6.49,6.55,6.42,8310000.0,-0.15,DIB,6.48,0.62,6.438,6.432,7.785800240673887e-07,"4,326.62",3.6728,301.463424 +2024-03-04,17.4,17.4,17.55,17.25,1090000.0,0.87,ENBD,17.25,-5.74,17.93,17.98,1.5963302752293578e-05,"4,326.62",3.6728,301.463424 +2024-03-04,13.7,13.7,13.8,13.66,3140000.0,0.0,FAB,13.7,0.44,13.748,13.870000000000001,4.3630573248407645e-06,"4,326.62",3.6728,301.463424 +2024-03-05,8.59,8.65,8.65,8.57,3200000.0,-0.58,ADCB,8.64,0.0,8.608,8.628,2.684375e-06,"4,245.80",3.6724,298.676292 +2024-03-05,6.35,6.46,6.46,6.3,9850000.0,-1.85,DIB,6.47,-0.15,6.42,6.417,6.446700507614212e-07,"4,245.80",3.6724,298.676292 +2024-03-05,17.05,17.3,17.5,16.9,2080000.0,-2.01,ENBD,17.4,0.87,17.660000000000004,17.825,8.197115384615385e-06,"4,245.80",3.6724,298.676292 +2024-03-05,13.36,13.72,13.78,13.36,3350000.0,-2.48,FAB,13.7,0.0,13.644,13.77,3.988059701492537e-06,"4,245.80",3.6724,298.676292 +2024-03-06,8.58,8.59,8.63,8.55,4930000.0,-0.12,ADCB,8.59,-0.58,8.604000000000001,8.605,1.7403651115618662e-06,"4,248.30",3.6725,301.80605 +2024-03-06,6.34,6.35,6.39,6.28,13380000.0,-0.16,DIB,6.35,-1.85,6.4159999999999995,6.401000000000001,4.738415545590433e-07,"4,248.30",3.6725,301.80605 +2024-03-06,17.05,17.05,17.3,17.05,1260000.0,0.0,ENBD,17.05,-2.01,17.41,17.71,1.3531746031746033e-05,"4,248.30",3.6725,301.80605 +2024-03-06,13.4,13.62,13.64,13.4,4290000.0,0.3,FAB,13.36,-2.48,13.559999999999999,13.690000000000001,3.1235431235431235e-06,"4,248.30",3.6725,301.80605 +2024-03-07,8.64,8.57,8.64,8.57,5380000.0,0.7,ADCB,8.58,-0.12,8.618,8.599,1.6059479553903347e-06,"4,236.98",3.6728,302.197984 +2024-03-07,5.83,5.9,5.9,5.83,7160000.0,-8.04,DIB,6.34,-0.16,6.294,6.343999999999999,8.14245810055866e-07,"4,236.98",3.6728,302.197984 +2024-03-07,17.3,17.0,17.3,17.0,1150000.0,1.47,ENBD,17.05,0.0,17.21,17.64,1.5043478260869565e-05,"4,236.98",3.6728,302.197984 +2024-03-07,13.36,13.4,13.54,13.32,3540000.0,-0.3,FAB,13.4,0.3,13.504,13.634,3.7740112994350283e-06,"4,236.98",3.6728,302.197984 +2024-03-08,8.64,8.65,8.69,8.6,2290000.0,0.0,ADCB,8.64,0.7,8.618,8.603,3.77292576419214e-06,"4,253.08",3.6728,299.369928 +2024-03-08,5.78,5.83,5.84,5.72,7880000.0,-0.86,DIB,5.83,-8.04,6.154,6.284000000000001,7.33502538071066e-07,"4,253.08",3.6728,299.369928 +2024-03-08,17.05,17.35,17.35,17.05,492320.0,-1.45,ENBD,17.3,1.47,17.169999999999998,17.58,3.463194670133247e-05,"4,253.08",3.6728,299.369928 +2024-03-08,13.42,13.38,13.44,13.34,1190000.0,0.45,FAB,13.36,-0.3,13.447999999999999,13.596,1.1277310924369747e-05,"4,253.08",3.6728,299.369928 +2024-03-11,8.67,8.63,8.69,8.6,3800000.0,0.35,ADCB,8.64,0.0,8.624,8.614999999999998,2.281578947368421e-06,"4,248.10",3.6722,300.09218400000003 +2024-03-11,5.75,5.78,5.8,5.75,4840000.0,-0.52,DIB,5.78,-0.86,6.01,6.224,1.1880165289256197e-06,"4,248.10",3.6722,300.09218400000003 +2024-03-11,16.95,17.1,17.15,16.95,1240000.0,-0.59,ENBD,17.05,-1.45,17.080000000000002,17.505000000000003,1.3669354838709677e-05,"4,248.10",3.6722,300.09218400000003 +2024-03-11,13.38,13.4,13.44,13.34,1810000.0,-0.3,FAB,13.42,0.45,13.384,13.565999999999999,7.392265193370166e-06,"4,248.10",3.6722,300.09218400000003 +2024-03-12,8.65,8.7,8.7,8.64,3270000.0,-0.23,ADCB,8.67,0.35,8.636,8.622,2.6452599388379206e-06,"4,252.77",3.6728,299.186288 +2024-03-12,5.78,5.75,5.79,5.75,2850000.0,0.52,DIB,5.75,-0.52,5.896000000000001,6.158,2.0280701754385967e-06,"4,252.77",3.6728,299.186288 +2024-03-12,16.95,16.95,17.15,16.85,1750000.0,0.0,ENBD,16.95,-0.59,17.06,17.36,9.685714285714285e-06,"4,252.77",3.6728,299.186288 +2024-03-12,13.34,13.46,13.46,13.34,1820000.0,-0.3,FAB,13.38,-0.3,13.379999999999999,13.512,7.32967032967033e-06,"4,252.77",3.6728,299.186288 +2024-03-13,8.68,8.67,8.7,8.65,5440000.0,0.35,ADCB,8.65,-0.23,8.656,8.629999999999999,1.5955882352941176e-06,"4,259.24",3.6728,306.458432 +2024-03-13,5.77,5.84,5.84,5.77,3980000.0,-0.17,DIB,5.78,0.52,5.781999999999999,6.098999999999999,1.4497487437185929e-06,"4,259.24",3.6728,306.458432 +2024-03-13,17.2,17.1,17.25,17.0,825630.0,1.47,ENBD,16.95,0.0,17.089999999999996,17.25,2.0832576335646718e-05,"4,259.24",3.6728,306.458432 +2024-03-13,13.36,13.38,13.52,13.34,6480000.0,0.15,FAB,13.34,-0.3,13.372,13.466,2.0617283950617282e-06,"4,259.24",3.6728,306.458432 +2024-03-14,8.8,8.7,8.8,8.66,6500000.0,1.38,ADCB,8.68,0.35,8.687999999999999,8.653,1.353846153846154e-06,"4,290.34",3.6722,311.182228 +2024-03-14,5.87,5.8,5.87,5.78,4140000.0,1.73,DIB,5.77,-0.17,5.79,6.042,1.4178743961352658e-06,"4,290.34",3.6722,311.182228 +2024-03-14,17.55,17.2,17.6,17.2,2400000.0,2.03,ENBD,17.2,1.47,17.14,17.175,7.312500000000001e-06,"4,290.34",3.6722,311.182228 +2024-03-14,13.12,12.8,13.12,12.66,2860000.0,-1.8,FAB,13.36,0.15,13.324000000000002,13.413999999999998,4.5874125874125876e-06,"4,290.34",3.6722,311.182228 +2024-03-15,8.23,8.4,8.4,8.21,9240000.0,-6.48,ADCB,8.8,1.38,8.606,8.612,8.906926406926407e-07,"4,262.48",3.6719,311.193525 +2024-03-15,5.76,5.87,5.87,5.76,11890000.0,-1.87,DIB,5.87,1.73,5.786,5.970000000000001,4.844407064760302e-07,"4,262.48",3.6719,311.193525 +2024-03-15,17.8,17.5,17.8,17.4,5290000.0,1.42,ENBD,17.55,2.03,17.29,17.23,3.3648393194706996e-06,"4,262.48",3.6719,311.193525 +2024-03-15,13.08,13.08,13.16,12.9,7110000.0,-0.3,FAB,13.12,-1.8,13.256,13.352,1.839662447257384e-06,"4,262.48",3.6719,311.193525 +2024-03-18,8.29,8.2,8.33,8.2,3900000.0,0.73,ADCB,8.23,-6.48,8.53,8.577,2.1256410256410253e-06,"4,275.38",3.6721,316.498299 +2024-03-18,5.79,5.77,5.85,5.77,5480000.0,0.52,DIB,5.76,-1.87,5.794,5.902,1.0565693430656934e-06,"4,275.38",3.6721,316.498299 +2024-03-18,17.6,17.8,17.8,17.55,796400.0,-1.12,ENBD,17.8,1.42,17.419999999999998,17.25,2.2099447513812157e-05,"4,275.38",3.6721,316.498299 +2024-03-18,13.22,13.08,13.34,13.04,1600000.0,1.07,FAB,13.08,-0.3,13.224,13.303999999999998,8.262500000000001e-06,"4,275.38",3.6721,316.498299 +2024-03-19,8.27,8.29,8.35,8.26,3640000.0,-0.24,ADCB,8.29,0.73,8.453999999999999,8.545,2.2719780219780217e-06,"4,272.76",3.6724,318.103288 +2024-03-19,5.77,5.82,5.84,5.77,6180000.0,-0.35,DIB,5.79,0.52,5.792,5.843999999999999,9.336569579288025e-07,"4,272.76",3.6724,318.103288 +2024-03-19,17.6,17.75,17.75,17.25,2410000.0,0.0,ENBD,17.6,-1.12,17.55,17.305,7.302904564315353e-06,"4,272.76",3.6724,318.103288 +2024-03-19,13.32,13.26,13.44,13.26,2770000.0,0.76,FAB,13.22,1.07,13.219999999999999,13.3,4.808664259927798e-06,"4,272.76",3.6724,318.103288 +2024-03-20,8.36,8.27,8.42,8.27,5980000.0,1.09,ADCB,8.27,-0.24,8.389999999999999,8.523,1.3979933110367892e-06,"4,291.37",3.6722,313.532436 +2024-03-20,5.78,5.82,5.82,5.76,7250000.0,0.17,DIB,5.77,-0.35,5.794,5.787999999999999,7.972413793103449e-07,"4,291.37",3.6722,313.532436 +2024-03-20,17.8,17.65,17.8,17.45,2760000.0,1.14,ENBD,17.6,0.0,17.67,17.380000000000003,6.449275362318841e-06,"4,291.37",3.6722,313.532436 +2024-03-20,13.34,13.38,13.44,13.28,4340000.0,0.15,FAB,13.32,0.76,13.216,13.294,3.073732718894009e-06,"4,291.37",3.6722,313.532436 +2024-03-21,8.45,8.36,8.46,8.36,3550000.0,1.08,ADCB,8.36,1.09,8.32,8.504000000000001,2.380281690140845e-06,"4,277.61",3.6719,312.992756 +2024-03-21,5.78,5.8,5.82,5.78,4370000.0,0.0,DIB,5.78,0.17,5.776000000000001,5.7829999999999995,1.322654462242563e-06,"4,277.61",3.6719,312.992756 +2024-03-21,17.6,17.8,17.8,17.55,857600.0,-1.12,ENBD,17.8,1.14,17.68,17.41,2.0522388059701493e-05,"4,277.61",3.6719,312.992756 +2024-03-21,13.44,13.36,13.46,13.32,2980000.0,0.75,FAB,13.34,0.15,13.280000000000001,13.302000000000001,4.51006711409396e-06,"4,277.61",3.6719,312.992756 +2024-03-22,8.6,8.43,8.6,8.4,5230000.0,1.78,ADCB,8.45,1.08,8.394,8.5,1.644359464627151e-06,"4,280.35",3.6721,311.504243 +2024-03-22,5.87,5.79,5.87,5.79,3360000.0,1.56,DIB,5.78,0.0,5.798,5.792,1.7470238095238097e-06,"4,280.35",3.6721,311.504243 +2024-03-22,17.65,17.7,17.75,17.6,1050000.0,0.28,ENBD,17.6,-1.12,17.65,17.470000000000002,1.680952380952381e-05,"4,280.35",3.6721,311.504243 +2024-03-22,13.54,13.44,13.54,13.4,1940000.0,0.74,FAB,13.44,0.75,13.372,13.313999999999998,6.979381443298969e-06,"4,280.35",3.6721,311.504243 +2024-03-25,8.58,8.6,8.64,8.56,1530000.0,-0.23,ADCB,8.6,1.78,8.452,8.491,5.607843137254902e-06,"4,281.55",3.6721,316.094368 +2024-03-25,5.93,5.87,5.94,5.85,7970000.0,1.02,DIB,5.87,1.56,5.826,5.8100000000000005,7.440401505646173e-07,"4,281.55",3.6721,316.094368 +2024-03-25,17.65,17.65,17.7,17.5,1010000.0,0.0,ENBD,17.65,0.28,17.660000000000004,17.54,1.7475247524752473e-05,"4,281.55",3.6721,316.094368 +2024-03-25,13.74,13.54,13.8,13.48,2940000.0,1.48,FAB,13.54,0.74,13.475999999999999,13.35,4.673469387755102e-06,"4,281.55",3.6721,316.094368 +2024-03-26,8.51,8.57,8.6,8.5,3970000.0,-0.82,ADCB,8.58,-0.23,8.5,8.477,2.1435768261964736e-06,"4,246.23",3.6719,314.42479699999996 +2024-03-26,5.86,5.94,5.97,5.81,8380000.0,-1.18,DIB,5.93,1.02,5.843999999999999,5.818,6.992840095465395e-07,"4,246.23",3.6719,314.42479699999996 +2024-03-26,17.5,17.6,17.7,17.5,2220000.0,-0.85,ENBD,17.65,0.0,17.64,17.595000000000002,7.882882882882883e-06,"4,246.23",3.6719,314.42479699999996 +2024-03-26,13.72,13.74,13.86,13.7,5580000.0,-0.15,FAB,13.74,1.48,13.556000000000001,13.388,2.4587813620071685e-06,"4,246.23",3.6719,314.42479699999996 +2024-03-27,8.28,8.53,8.53,8.28,11340000.0,-2.7,ADCB,8.51,-0.82,8.484,8.437000000000001,7.301587301587301e-07,"4,231.79",3.6724,313.65968399999997 +2024-03-27,5.83,5.88,5.88,5.83,9560000.0,-0.51,DIB,5.86,-1.18,5.854,5.824,6.098326359832636e-07,"4,231.79",3.6724,313.65968399999997 +2024-03-27,17.25,17.5,17.6,17.25,5730000.0,-1.43,ENBD,17.5,-0.85,17.53,17.6,3.0104712041884817e-06,"4,231.79",3.6724,313.65968399999997 +2024-03-27,13.48,13.74,13.74,13.38,12310000.0,-1.75,FAB,13.72,-0.15,13.584,13.4,1.0950446791226646e-06,"4,231.79",3.6724,313.65968399999997 +2024-03-28,8.4,8.3,8.48,8.27,8570000.0,1.45,ADCB,8.28,-2.7,8.474,8.397,9.801633605600934e-07,"4,232.94",3.6721,319.4727 +2024-03-28,5.84,5.84,5.91,5.84,5110000.0,0.17,DIB,5.83,-0.51,5.8660000000000005,5.821,1.1428571428571428e-06,"4,232.94",3.6721,319.4727 +2024-03-28,17.3,17.25,17.55,17.15,2580000.0,0.29,ENBD,17.25,-1.43,17.47,17.575,6.7054263565891475e-06,"4,232.94",3.6721,319.4727 +2024-03-28,13.4,13.48,13.54,13.34,13750000.0,-0.59,FAB,13.48,-1.75,13.575999999999999,13.428,9.745454545454546e-07,"4,232.94",3.6721,319.4727 +2024-03-29,8.32,8.4,8.42,8.31,7630000.0,-0.95,ADCB,8.4,1.45,8.418,8.406,1.09043250327654e-06,"4,246.27",3.6721,319.4727 +2024-03-29,5.83,5.86,5.88,5.8,7610000.0,-0.17,DIB,5.84,0.17,5.858,5.828,7.660972404730618e-07,"4,246.27",3.6721,319.4727 +2024-03-29,17.5,17.3,17.6,17.25,756750.0,1.16,ENBD,17.3,0.29,17.44,17.544999999999998,2.312520647505781e-05,"4,246.27",3.6721,319.4727 +2024-03-29,13.22,13.4,13.4,13.22,1010000.0,-1.34,FAB,13.4,-0.59,13.512,13.441999999999998,1.308910891089109e-05,"4,246.27",3.6721,319.4727 +2024-04-01,8.35,8.34,8.38,8.32,1060000.0,0.36,ADCB,8.32,-0.95,8.372,8.411999999999999,7.877358490566037e-06,"4,263.29",3.6722,317.60857799999997 +2024-04-01,5.81,5.83,5.86,5.8,3330000.0,-0.34,DIB,5.83,-0.17,5.8340000000000005,5.83,1.7447447447447447e-06,"4,263.29",3.6722,317.60857799999997 +2024-04-01,17.45,17.5,17.5,17.4,689860.0,-0.29,ENBD,17.5,1.16,17.4,17.53,2.5294987388745543e-05,"4,263.29",3.6722,317.60857799999997 +2024-04-01,13.44,13.24,13.48,13.24,935080.0,1.66,FAB,13.22,-1.34,13.452000000000002,13.463999999999999,1.4373101766693758e-05,"4,263.29",3.6722,317.60857799999997 +2024-04-02,8.47,8.34,8.5,8.34,2860000.0,1.44,ADCB,8.35,0.36,8.364,8.431999999999999,2.961538461538462e-06,"4,269.40",3.6722,322.749658 +2024-04-02,5.81,5.84,5.85,5.8,3720000.0,0.0,DIB,5.81,-0.34,5.824,5.8340000000000005,1.5618279569892472e-06,"4,269.40",3.6722,322.749658 +2024-04-02,17.45,17.45,17.45,17.3,1730000.0,0.0,ENBD,17.45,-0.29,17.389999999999997,17.515,1.0086705202312139e-05,"4,269.40",3.6722,322.749658 +2024-04-02,13.5,13.5,13.5,13.34,1560000.0,0.45,FAB,13.44,1.66,13.408000000000001,13.482,8.653846153846155e-06,"4,269.40",3.6722,322.749658 +2024-04-03,8.33,8.5,8.5,8.33,4110000.0,-1.65,ADCB,8.47,1.44,8.373999999999999,8.429,2.02676399026764e-06,"4,240.05",3.6723,324.704766 +2024-04-03,5.77,5.83,5.83,5.77,3740000.0,-0.69,DIB,5.81,0.0,5.811999999999999,5.833,1.5427807486631016e-06,"4,240.05",3.6723,324.704766 +2024-04-03,17.35,17.5,17.55,17.25,1770000.0,-0.57,ENBD,17.45,0.0,17.41,17.47,9.80225988700565e-06,"4,240.05",3.6723,324.704766 +2024-04-03,13.24,13.5,13.5,13.24,2150000.0,-1.93,FAB,13.5,0.45,13.36,13.472,6.158139534883721e-06,"4,240.05",3.6723,324.704766 +2024-04-04,8.42,8.34,8.42,8.3,3720000.0,1.08,ADCB,8.33,-1.65,8.378,8.425999999999998,2.263440860215054e-06,"4,246.67",3.6723,329.258418 +2024-04-04,5.76,5.82,5.82,5.75,4350000.0,-0.17,DIB,5.77,-0.69,5.795999999999999,5.831,1.3241379310344827e-06,"4,246.67",3.6723,329.258418 +2024-04-04,17.15,17.45,17.45,17.05,961360.0,-1.15,ENBD,17.35,-0.57,17.380000000000003,17.425,1.7839310976117165e-05,"4,246.67",3.6723,329.258418 +2024-04-04,13.4,13.28,13.5,13.26,898910.0,1.21,FAB,13.24,-1.93,13.36,13.468,1.490694285301087e-05,"4,246.67",3.6723,329.258418 +2024-04-05,8.41,8.41,8.41,8.35,1580000.0,-0.12,ADCB,8.42,1.08,8.396,8.407,5.322784810126582e-06,"4,244.15",3.6723,330.984399 +2024-04-05,5.76,5.77,5.78,5.73,3980000.0,0.0,DIB,5.76,-0.17,5.782,5.819999999999999,1.4472361809045226e-06,"4,244.15",3.6723,330.984399 +2024-04-05,17.55,17.3,17.6,17.1,1290000.0,2.33,ENBD,17.15,-1.15,17.39,17.415,1.3604651162790698e-05,"4,244.15",3.6723,330.984399 +2024-04-05,13.36,13.38,13.4,13.22,1780000.0,-0.3,FAB,13.4,1.21,13.388,13.45,7.5056179775280895e-06,"4,244.15",3.6723,330.984399 +2024-04-15,8.43,8.4,8.43,8.32,7150000.0,0.24,ADCB,8.41,-0.12,8.412,8.392,1.179020979020979e-06,"4,243.78",3.6721,327.734925 +2024-04-15,5.75,5.7,5.78,5.68,11810000.0,-0.17,DIB,5.76,0.0,5.77,5.802,4.868755292125318e-07,"4,243.78",3.6721,327.734925 +2024-04-15,17.25,17.4,17.5,17.2,3430000.0,-1.71,ENBD,17.55,2.33,17.35,17.375,5.0291545189504375e-06,"4,243.78",3.6721,327.734925 +2024-04-15,13.2,13.34,13.34,13.16,4260000.0,-1.2,FAB,13.36,-0.3,13.34,13.396,3.0985915492957746e-06,"4,243.78",3.6721,327.734925 +2024-04-16,8.37,8.42,8.43,8.35,5450000.0,-0.71,ADCB,8.43,0.24,8.392,8.378,1.5357798165137613e-06,"4,184.31",3.6723,327.679329 +2024-04-16,5.67,5.75,5.81,5.67,4930000.0,-1.39,DIB,5.75,-0.17,5.742,5.7829999999999995,1.150101419878296e-06,"4,184.31",3.6723,327.679329 +2024-04-16,17.0,17.3,17.3,17.0,2210000.0,-1.45,ENBD,17.25,-1.71,17.26,17.325,7.692307692307692e-06,"4,184.31",3.6723,327.679329 +2024-04-16,13.04,13.2,13.32,13.02,3580000.0,-1.21,FAB,13.2,-1.2,13.248000000000001,13.328,3.642458100558659e-06,"4,184.31",3.6723,327.679329 +2024-04-17,8.3,8.35,8.38,8.28,4670000.0,-0.84,ADCB,8.37,-0.71,8.386,8.379999999999999,1.777301927194861e-06,"4,172.93",3.672,317.9952 +2024-04-17,5.7,5.67,5.74,5.66,5960000.0,0.53,DIB,5.67,-1.39,5.728,5.77,9.563758389261745e-07,"4,172.93",3.672,317.9952 +2024-04-17,16.85,17.0,17.15,16.85,2780000.0,-0.88,ENBD,17.0,-1.45,17.16,17.285,6.061151079136691e-06,"4,172.93",3.672,317.9952 +2024-04-17,12.88,13.0,13.04,12.86,1750000.0,-1.23,FAB,13.04,-1.21,13.175999999999998,13.268,7.360000000000001e-06,"4,172.93",3.672,317.9952 +2024-04-18,8.37,8.32,8.37,8.3,5130000.0,0.84,ADCB,8.3,-0.84,8.376,8.377,1.631578947368421e-06,"4,208.17",3.6721,317.26944000000003 +2024-04-18,5.73,5.74,5.77,5.7,5050000.0,0.53,DIB,5.7,0.53,5.722,5.759,1.1346534653465347e-06,"4,208.17",3.6721,317.26944000000003 +2024-04-18,16.75,17.0,17.0,16.75,2730000.0,-0.59,ENBD,16.85,-0.88,17.080000000000002,17.23,6.135531135531135e-06,"4,208.17",3.6721,317.26944000000003 +2024-04-18,12.86,12.94,13.06,12.84,2910000.0,-0.16,FAB,12.88,-1.23,13.067999999999998,13.213999999999999,4.4192439862542955e-06,"4,208.17",3.6721,317.26944000000003 +2024-04-19,8.24,8.35,8.35,8.24,2780000.0,-1.55,ADCB,8.37,0.84,8.342,8.369,2.964028776978417e-06,"4,174.56",3.6722,317.682022 +2024-04-19,5.68,5.72,5.72,5.66,2900000.0,-0.87,DIB,5.73,0.53,5.706,5.744,1.958620689655172e-06,"4,174.56",3.6722,317.682022 +2024-04-19,16.55,16.75,16.8,16.5,1770000.0,-1.19,ENBD,16.75,-0.59,16.880000000000003,17.135,9.350282485875707e-06,"4,174.56",3.6722,317.682022 +2024-04-19,12.8,12.86,12.92,12.8,1430000.0,-0.47,FAB,12.86,-0.16,12.956,13.172,8.951048951048951e-06,"4,174.56",3.6722,317.682022 +2024-04-22,8.34,8.21,8.35,8.21,5680000.0,1.21,ADCB,8.24,-1.55,8.324000000000002,8.368,1.4683098591549296e-06,"4,167.66",3.6721,316.057647 +2024-04-22,5.68,5.75,5.75,5.68,4240000.0,0.0,DIB,5.68,-0.87,5.692,5.731,1.339622641509434e-06,"4,167.66",3.6721,316.057647 +2024-04-22,16.25,16.65,16.75,16.25,2600000.0,-1.81,ENBD,16.55,-1.19,16.68,17.014999999999997,6.25e-06,"4,167.66",3.6721,316.057647 +2024-04-22,12.64,12.78,12.9,12.64,2360000.0,-1.25,FAB,12.8,-0.47,12.844,13.091999999999999,5.355932203389831e-06,"4,167.66",3.6721,316.057647 +2024-04-23,8.25,8.33,8.38,8.25,3190000.0,-1.08,ADCB,8.34,1.21,8.3,8.346,2.586206896551724e-06,"4,166.32",3.6721,320.904819 +2024-04-23,5.71,5.71,5.71,5.65,4730000.0,0.53,DIB,5.68,0.0,5.7,5.721,1.2071881606765327e-06,"4,166.32",3.6721,320.904819 +2024-04-23,15.65,16.25,16.45,15.65,3380000.0,-3.69,ENBD,16.25,-1.81,16.41,16.835,4.6301775147929e-06,"4,166.32",3.6721,320.904819 +2024-04-23,12.42,12.66,12.8,12.42,2480000.0,-1.74,FAB,12.64,-1.25,12.72,12.984,5.008064516129032e-06,"4,166.32",3.6721,320.904819 +2024-04-24,8.29,8.32,8.37,8.23,4150000.0,0.48,ADCB,8.25,-1.08,8.298,8.341999999999999,1.997590361445783e-06,"4,167.33",3.672,319.61088 +2024-04-24,5.63,5.71,5.71,5.63,3850000.0,-1.4,DIB,5.71,0.53,5.686,5.706999999999999,1.4623376623376623e-06,"4,167.33",3.672,319.61088 +2024-04-24,16.25,16.4,16.6,15.95,3360000.0,3.83,ENBD,15.65,-3.69,16.29,16.725,4.8363095238095235e-06,"4,167.33",3.672,319.61088 +2024-04-24,12.44,12.46,12.7,12.42,1940000.0,0.16,FAB,12.42,-1.74,12.632,12.904,6.412371134020618e-06,"4,167.33",3.672,319.61088 +2024-04-25,5.5,5.66,5.66,5.5,9360000.0,-2.31,DIB,5.63,-1.4,5.64,5.680999999999999,5.876068376068376e-07,"4,169.87",3.6728,322.361656 +2024-04-25,16.55,16.5,16.65,16.4,4310000.0,1.85,ENBD,16.25,3.83,16.25,16.665,3.8399071925754065e-06,"4,169.87",3.6728,322.361656 +2024-04-25,12.42,12.48,12.56,12.42,2230000.0,-0.16,FAB,12.44,0.16,12.544,12.806000000000001,5.569506726457399e-06,"4,169.87",3.6728,322.361656 +2024-04-26,8.31,8.28,8.4,8.28,3890000.0,0.24,ADCB,8.29,0.48,8.286000000000001,8.331,2.136246786632391e-06,"4,148.23",3.6724,323.942404 +2024-04-26,5.5,5.54,5.59,5.49,3890000.0,0.0,DIB,5.5,-2.31,5.604,5.654999999999999,1.4138817480719794e-06,"4,148.23",3.6724,323.942404 +2024-04-26,16.75,16.5,16.9,16.5,1950000.0,1.21,ENBD,16.55,1.85,16.29,16.585,8.58974358974359e-06,"4,148.23",3.6724,323.942404 +2024-04-26,12.46,12.48,12.68,12.46,1970000.0,0.32,FAB,12.42,-0.16,12.476,12.716,6.324873096446701e-06,"4,148.23",3.6724,323.942404 +2024-04-29,8.25,8.32,8.36,8.21,4980000.0,-0.72,ADCB,8.31,0.24,8.288,8.315,1.6566265060240964e-06,"4,160.66",3.6728,320.26816 +2024-04-29,5.56,5.51,5.56,5.51,6100000.0,1.09,DIB,5.5,0.0,5.58,5.636,9.114754098360655e-07,"4,160.66",3.6728,320.26816 +2024-04-29,16.8,16.75,16.85,16.5,2260000.0,0.3,ENBD,16.75,1.21,16.4,16.54,7.4336283185840714e-06,"4,160.66",3.6728,320.26816 +2024-04-29,12.5,12.58,12.76,12.48,4220000.0,0.32,FAB,12.46,0.32,12.448,12.646,2.962085308056872e-06,"4,160.66",3.6728,320.26816 +2024-04-30,8.35,8.26,8.69,8.26,8770000.0,1.21,ADCB,8.25,-0.72,8.29,8.307,9.52109464082098e-07,"4,155.77",3.6724,317.038292 +2024-04-30,5.56,5.56,5.62,5.55,6830000.0,0.0,DIB,5.56,1.09,5.549999999999999,5.625,8.140556368960468e-07,"4,155.77",3.6724,317.038292 +2024-04-30,17.0,16.85,17.05,16.6,2560000.0,1.19,ENBD,16.8,0.3,16.669999999999998,16.54,6.640625e-06,"4,155.77",3.6724,317.038292 +2024-04-30,12.48,12.54,12.74,12.48,5910000.0,-0.16,FAB,12.5,0.32,12.459999999999999,12.59,2.1116751269035536e-06,"4,155.77",3.6724,317.038292 +2024-05-01,8.33,8.37,8.42,8.33,2330000.0,-0.24,ADCB,8.35,1.21,8.306000000000001,8.303,3.5751072961373393e-06,"4,133.31",3.6727,304.062833 +2024-05-01,5.56,5.56,5.61,5.54,3140000.0,0.0,DIB,5.56,0.0,5.536,5.611,1.770700636942675e-06,"4,133.31",3.6727,304.062833 +2024-05-01,16.9,16.95,17.0,16.85,1160000.0,-0.59,ENBD,17.0,1.19,16.8,16.544999999999998,1.4568965517241379e-05,"4,133.31",3.6727,304.062833 +2024-05-01,12.22,12.5,12.62,12.22,2060000.0,-2.08,FAB,12.48,-0.16,12.416,12.524000000000001,5.932038834951457e-06,"4,133.31",3.6727,304.062833 +2024-05-02,8.35,8.34,8.41,8.31,3360000.0,0.24,ADCB,8.33,-0.24,8.318,8.308,2.4851190476190476e-06,"4,140.82",3.6728,304.952584 +2024-05-02,5.62,5.6,5.62,5.57,2450000.0,1.08,DIB,5.56,0.0,5.56,5.6,2.293877551020408e-06,"4,140.82",3.6728,304.952584 +2024-05-02,16.8,16.9,17.05,16.8,1020000.0,-0.59,ENBD,16.9,-0.59,16.85,16.55,1.647058823529412e-05,"4,140.82",3.6728,304.952584 +2024-05-02,12.1,12.32,12.36,12.1,4880000.0,-0.98,FAB,12.22,-2.08,12.352,12.448,2.4795081967213115e-06,"4,140.82",3.6728,304.952584 +2024-05-03,8.37,8.34,8.37,8.31,3450000.0,0.24,ADCB,8.35,0.24,8.330000000000002,8.308,2.426086956521739e-06,"4,142.72",3.6723,302.781135 +2024-05-03,12.18,12.16,12.24,12.12,3750000.0,0.66,FAB,12.1,-0.98,12.296000000000001,12.386,3.248e-06,"4,142.72",3.6723,302.781135 +2024-05-06,8.45,8.37,8.48,8.34,4570000.0,0.96,ADCB,8.37,0.24,8.370000000000001,8.328999999999999,1.849015317286652e-06,"4,155.85",3.6724,304.22161600000004 +2024-05-06,5.63,5.67,5.69,5.63,2260000.0,0.18,DIB,5.62,1.08,5.586,5.595,2.491150442477876e-06,"4,155.85",3.6724,304.22161600000004 +2024-05-06,16.9,16.7,16.95,16.7,895790.0,0.6,ENBD,16.8,-0.59,16.880000000000003,16.585,1.8866028868373165e-05,"4,155.85",3.6724,304.22161600000004 +2024-05-06,12.2,12.24,12.3,12.16,3740000.0,0.16,FAB,12.18,0.66,12.236,12.341999999999999,3.262032085561497e-06,"4,155.85",3.6724,304.22161600000004 +2024-05-07,8.38,8.46,8.46,8.38,5350000.0,-0.83,ADCB,8.45,0.96,8.376000000000001,8.333,1.566355140186916e-06,"4,156.29",3.6728,303.814016 +2024-05-07,5.63,5.67,5.67,5.63,2510000.0,0.0,DIB,5.63,0.18,5.6,5.59,2.243027888446215e-06,"4,156.29",3.6728,303.814016 +2024-05-07,16.85,16.95,16.95,16.7,2090000.0,-0.3,ENBD,16.9,0.6,16.889999999999997,16.645000000000003,8.0622009569378e-06,"4,156.29",3.6728,303.814016 +2024-05-07,12.4,12.3,12.42,12.24,8580000.0,1.64,FAB,12.2,0.16,12.22,12.34,1.4452214452214452e-06,"4,156.29",3.6728,303.814016 +2024-05-08,8.42,8.38,8.45,8.38,4720000.0,0.48,ADCB,8.38,-0.83,8.394,8.35,1.7838983050847457e-06,"4,193.35",3.6728,304.8424 +2024-05-08,5.71,5.66,5.72,5.65,5010000.0,1.42,DIB,5.63,0.0,5.63,5.59,1.1397205588822355e-06,"4,193.35",3.6728,304.8424 +2024-05-08,16.95,16.85,16.95,16.8,2100000.0,0.59,ENBD,16.85,-0.3,16.88,16.775,8.07142857142857e-06,"4,193.35",3.6728,304.8424 +2024-05-08,12.6,12.34,12.6,12.34,4650000.0,1.61,FAB,12.4,1.64,12.296,12.356,2.7096774193548386e-06,"4,193.35",3.6728,304.8424 +2024-05-09,8.44,8.42,8.44,8.39,4310000.0,0.24,ADCB,8.42,0.48,8.412,8.365,1.9582366589327145e-06,"4,179.74",3.6723,306.049482 +2024-05-09,5.68,5.72,5.75,5.68,5040000.0,-0.53,DIB,5.71,1.42,5.653999999999999,5.595000000000001,1.126984126984127e-06,"4,179.74",3.6723,306.049482 +2024-05-09,16.7,16.9,17.0,16.7,2340000.0,-1.47,ENBD,16.95,0.59,16.84,16.82,7.1367521367521365e-06,"4,179.74",3.6723,306.049482 +2024-05-09,12.48,12.58,12.62,12.42,5640000.0,-0.95,FAB,12.6,1.61,12.372,12.362,2.2127659574468085e-06,"4,179.74",3.6723,306.049482 +2024-05-10,8.44,8.45,8.47,8.41,3340000.0,0.0,ADCB,8.44,0.24,8.425999999999998,8.378,2.526946107784431e-06,"4,173.04",3.6724,302.458864 +2024-05-10,5.65,5.72,5.72,5.65,1850000.0,-0.53,DIB,5.68,-0.53,5.66,5.61,3.0540540540540544e-06,"4,173.04",3.6724,302.458864 +2024-05-10,16.75,16.85,16.85,16.7,602160.0,0.3,ENBD,16.7,-1.47,16.830000000000002,16.84,2.7816527168858774e-05,"4,173.04",3.6724,302.458864 +2024-05-10,12.4,12.52,12.54,12.4,822910.0,-0.64,FAB,12.48,-0.95,12.416,12.356,1.5068476504113452e-05,"4,173.04",3.6724,302.458864 +2024-05-13,8.42,8.44,8.49,8.38,4070000.0,-0.24,ADCB,8.44,0.0,8.42,8.395,2.068796068796069e-06,"4,173.28",3.6728,304.511848 +2024-05-13,5.67,5.66,5.71,5.65,2760000.0,0.35,DIB,5.65,-0.53,5.668000000000001,5.627000000000001,2.0543478260869564e-06,"4,173.28",3.6728,304.511848 +2024-05-13,16.7,16.75,16.75,16.55,1030000.0,-0.3,ENBD,16.75,0.3,16.79,16.835,1.621359223300971e-05,"4,173.28",3.6728,304.511848 +2024-05-13,12.48,12.4,12.5,12.36,879460.0,0.65,FAB,12.4,-0.64,12.472,12.354000000000001,1.419052600459373e-05,"4,173.28",3.6728,304.511848 +2024-05-14,8.33,8.45,8.46,8.32,4130000.0,-1.07,ADCB,8.42,-0.24,8.41,8.392999999999999,2.016949152542373e-06,"4,136.85",3.6728,301.02268799999996 +2024-05-14,5.68,5.7,5.71,5.64,3550000.0,0.18,DIB,5.67,0.35,5.678,5.639,1.6e-06,"4,136.85",3.6728,301.02268799999996 +2024-05-14,16.6,16.85,16.85,16.6,918200.0,-0.6,ENBD,16.7,-0.3,16.740000000000002,16.815,1.8078849923763888e-05,"4,136.85",3.6728,301.02268799999996 +2024-05-14,12.32,12.42,12.48,12.32,2060000.0,-1.28,FAB,12.48,0.65,12.456,12.338,5.980582524271845e-06,"4,136.85",3.6728,301.02268799999996 +2024-05-15,8.4,8.33,8.42,8.33,2190000.0,0.84,ADCB,8.33,-1.07,8.405999999999999,8.4,3.8356164383561645e-06,"4,093.25",3.6723,302.340459 +2024-05-15,5.6,5.69,5.69,5.6,3940000.0,-1.41,DIB,5.68,0.18,5.656,5.642999999999999,1.4213197969543146e-06,"4,093.25",3.6723,302.340459 +2024-05-15,16.5,16.6,16.75,16.5,1520000.0,-0.6,ENBD,16.6,-0.6,16.65,16.764999999999997,1.0855263157894737e-05,"4,093.25",3.6723,302.340459 +2024-05-15,12.2,12.32,12.34,12.16,7250000.0,-0.97,FAB,12.32,-1.28,12.376000000000001,12.336,1.6827586206896551e-06,"4,093.25",3.6723,302.340459 +2024-05-16,8.38,8.4,8.4,8.28,4610000.0,-0.24,ADCB,8.4,0.84,8.394,8.403,1.8177874186550977e-06,"4,085.78",3.6729,304.373223 +2024-05-16,5.63,5.65,5.67,5.58,4680000.0,0.54,DIB,5.6,-1.41,5.646,5.65,1.202991452991453e-06,"4,085.78",3.6729,304.373223 +2024-05-16,16.6,16.6,16.7,16.5,1240000.0,0.61,ENBD,16.5,-0.6,16.630000000000003,16.735000000000003,1.338709677419355e-05,"4,085.78",3.6729,304.373223 +2024-05-16,12.22,12.2,12.28,12.18,3180000.0,0.16,FAB,12.2,-0.97,12.324000000000002,12.348,3.842767295597485e-06,"4,085.78",3.6729,304.373223 +2024-05-17,8.36,8.36,8.36,8.26,3540000.0,-0.24,ADCB,8.38,-0.24,8.378,8.402,2.3615819209039544e-06,"4,068.23",3.6729,307.164627 +2024-05-17,5.56,5.68,5.68,5.56,6500000.0,-1.24,DIB,5.63,0.54,5.628,5.644,8.553846153846153e-07,"4,068.23",3.6729,307.164627 +2024-05-17,16.65,16.75,16.75,16.6,2190000.0,0.3,ENBD,16.6,0.61,16.61,16.72,7.602739726027397e-06,"4,068.23",3.6729,307.164627 +2024-05-17,12.16,12.24,12.26,12.16,2070000.0,-0.49,FAB,12.22,0.16,12.276,12.346,5.874396135265701e-06,"4,068.23",3.6729,307.164627 +2024-05-20,8.22,8.35,8.35,8.22,3230000.0,-1.67,ADCB,8.36,-0.24,8.338,8.379,2.544891640866873e-06,"4,067.20",3.6729,306.54023399999994 +2024-05-20,5.65,5.56,5.67,5.55,5080000.0,1.62,DIB,5.56,-1.24,5.624,5.646,1.1122047244094488e-06,"4,067.20",3.6729,306.54023399999994 +2024-05-20,16.5,16.6,16.65,16.45,857640.0,-0.9,ENBD,16.65,0.3,16.57,16.68,1.9238841471946272e-05,"4,067.20",3.6729,306.54023399999994 +2024-05-20,12.16,12.2,12.3,12.14,1200000.0,0.0,FAB,12.16,-0.49,12.212,12.341999999999999,1.0133333333333333e-05,"4,067.20",3.6729,306.54023399999994 +2024-05-21,8.01,8.22,8.23,7.98,9440000.0,-2.55,ADCB,8.22,-1.67,8.274000000000001,8.342,8.485169491525423e-07,"4,075.18",3.6724,303.70748000000003 +2024-05-21,5.6,5.65,5.69,5.6,7810000.0,-0.88,DIB,5.65,1.62,5.608,5.643,7.170294494238156e-07,"4,075.18",3.6724,303.70748000000003 +2024-05-21,16.5,16.55,16.6,16.45,1580000.0,0.0,ENBD,16.5,-0.9,16.55,16.645,1.0443037974683544e-05,"4,075.18",3.6724,303.70748000000003 +2024-05-21,12.06,12.3,12.3,12.04,6230000.0,-0.82,FAB,12.16,0.0,12.16,12.308,1.9357945425361156e-06,"4,075.18",3.6724,303.70748000000003 +2024-05-22,8.2,8.04,8.2,8.01,8010000.0,2.37,ADCB,8.01,-2.55,8.234,8.319999999999999,1.0237203495630462e-06,"4,057.87",3.6728,299.847392 +2024-05-22,5.58,5.6,5.63,5.57,6620000.0,-0.36,DIB,5.6,-0.88,5.604,5.63,8.429003021148036e-07,"4,057.87",3.6728,299.847392 +2024-05-22,16.25,16.6,16.65,16.25,3560000.0,-1.52,ENBD,16.5,0.0,16.5,16.575,4.564606741573034e-06,"4,057.87",3.6728,299.847392 +2024-05-22,12.06,12.1,12.24,11.96,8470000.0,0.0,FAB,12.06,-0.82,12.132,12.254,1.4238488783943329e-06,"4,057.87",3.6728,299.847392 +2024-05-23,8.01,8.16,8.2,7.91,6210000.0,-2.32,ADCB,8.2,2.37,8.16,8.277,1.2898550724637681e-06,"4,023.64",3.6726,297.884586 +2024-05-23,5.52,5.58,5.65,5.52,7490000.0,-1.08,DIB,5.58,-0.36,5.582,5.614,7.369826435246996e-07,"4,023.64",3.6726,297.884586 +2024-05-23,15.95,16.2,16.4,15.95,2340000.0,-1.85,ENBD,16.25,-1.52,16.37,16.5,6.8162393162393156e-06,"4,023.64",3.6726,297.884586 +2024-05-23,11.98,12.02,12.12,11.94,7540000.0,-0.66,FAB,12.06,0.0,12.084,12.204,1.5888594164456235e-06,"4,023.64",3.6726,297.884586 +2024-05-24,7.94,8.0,8.07,7.88,9190000.0,-0.87,ADCB,8.01,-2.32,8.076,8.227,8.639825897714908e-07,"4,012.65",3.6726,300.565584 +2024-05-24,5.5,5.55,5.57,5.5,8990000.0,-0.36,DIB,5.52,-1.08,5.57,5.598999999999999,6.117908787541713e-07,"4,012.65",3.6726,300.565584 +2024-05-24,15.7,16.05,16.05,15.65,2760000.0,-1.57,ENBD,15.95,-1.85,16.18,16.395,5.688405797101449e-06,"4,012.65",3.6726,300.565584 +2024-05-24,11.84,12.04,12.06,11.82,6380000.0,-1.17,FAB,11.98,-0.66,12.020000000000001,12.148,1.8557993730407523e-06,"4,012.65",3.6726,300.565584 +2024-05-27,7.98,7.96,8.05,7.91,3130000.0,0.5,ADCB,7.94,-0.87,8.028,8.183,2.5495207667731633e-06,"4,027.46",3.6728,304.401664 +2024-05-27,5.67,5.5,5.67,5.5,5660000.0,3.09,DIB,5.5,-0.36,5.574,5.598999999999999,1.0017667844522968e-06,"4,027.46",3.6728,304.401664 +2024-05-27,15.85,15.85,15.95,15.65,2070000.0,0.96,ENBD,15.7,-1.57,16.05,16.31,7.657004830917875e-06,"4,027.46",3.6728,304.401664 +2024-05-27,11.84,11.9,11.98,11.82,2520000.0,0.0,FAB,11.84,-1.17,11.956,12.084,4.698412698412698e-06,"4,027.46",3.6728,304.401664 +2024-05-28,7.85,8.0,8.05,7.85,6510000.0,-1.63,ADCB,7.98,0.5,7.9959999999999996,8.135,1.205837173579109e-06,"3,986.89",3.6729,308.303226 +2024-05-28,5.57,5.67,5.68,5.56,5530000.0,-1.76,DIB,5.67,3.09,5.568,5.587999999999999,1.0072332730560579e-06,"3,986.89",3.6729,308.303226 +2024-05-28,15.6,16.0,16.0,15.6,3220000.0,-1.58,ENBD,15.85,0.96,15.87,16.21,4.84472049689441e-06,"3,986.89",3.6729,308.303226 +2024-05-28,11.58,11.84,11.9,11.58,7960000.0,-2.2,FAB,11.84,0.0,11.86,12.010000000000002,1.4547738693467336e-06,"3,986.89",3.6729,308.303226 +2024-05-29,7.7,7.92,7.92,7.7,10930000.0,-1.91,ADCB,7.85,-1.63,7.896000000000001,8.065,7.044830741079597e-07,"3,959.80",3.6729,306.430047 +2024-05-29,5.51,5.57,5.62,5.51,6990000.0,-1.08,DIB,5.57,-1.76,5.554,5.579000000000001,7.882689556509299e-07,"3,959.80",3.6729,306.430047 +2024-05-29,15.45,15.6,15.7,15.45,4290000.0,-0.96,ENBD,15.6,-1.58,15.709999999999999,16.105,3.6013986013986013e-06,"3,959.80",3.6729,306.430047 +2024-05-29,11.64,11.88,11.92,11.52,6760000.0,0.52,FAB,11.58,-2.2,11.776,11.954,1.7218934911242603e-06,"3,959.80",3.6729,306.430047 +2024-05-30,7.72,7.7,7.76,7.61,10900000.0,0.26,ADCB,7.7,-1.91,7.838000000000001,7.999,7.08256880733945e-07,"3,971.01",3.6724,300.69611199999997 +2024-05-30,5.58,5.57,5.58,5.5,4060000.0,1.27,DIB,5.51,-1.08,5.566,5.574,1.374384236453202e-06,"3,971.01",3.6724,300.69611199999997 +2024-05-30,15.7,15.6,15.7,15.5,3580000.0,1.62,ENBD,15.45,-0.96,15.66,16.014999999999997,4.385474860335195e-06,"3,971.01",3.6724,300.69611199999997 +2024-05-30,11.78,11.74,11.8,11.56,3310000.0,1.2,FAB,11.64,0.52,11.736,11.91,3.5589123867069483e-06,"3,971.01",3.6724,300.69611199999997 +2024-05-31,7.8,7.76,7.92,7.7,28130000.0,1.04,ADCB,7.72,0.26,7.81,7.9430000000000005,2.772840383931745e-07,"3,977.93",3.6729,297.90891899999997 +2024-05-31,5.52,5.58,5.6,5.52,11530000.0,-1.08,DIB,5.58,1.27,5.57,5.569999999999999,4.787510841283607e-07,"3,977.93",3.6729,297.90891899999997 +2024-05-31,15.55,15.75,15.9,15.55,15480000.0,-0.96,ENBD,15.7,1.62,15.63,15.905000000000001,1.0045219638242895e-06,"3,977.93",3.6729,297.90891899999997 +2024-05-31,11.6,11.7,11.84,11.6,19020000.0,-1.53,FAB,11.78,1.2,11.688,11.854000000000001,6.098843322818086e-07,"3,977.93",3.6729,297.90891899999997 +2024-06-03,7.9,7.81,7.93,7.8,4290000.0,1.28,ADCB,7.8,1.04,7.794,7.911,1.8414918414918416e-06,"3,993.03",3.6724,287.255128 +2024-06-03,5.53,5.52,5.6,5.5,5940000.0,0.18,DIB,5.52,-1.08,5.542,5.558,9.30976430976431e-07,"3,993.03",3.6724,287.255128 +2024-06-03,15.7,15.55,15.75,15.5,3570000.0,0.96,ENBD,15.55,-0.96,15.6,15.825,4.397759103641456e-06,"3,993.03",3.6724,287.255128 +2024-06-03,11.9,11.72,11.96,11.68,5970000.0,2.59,FAB,11.6,-1.53,11.7,11.828,1.9932998324958123e-06,"3,993.03",3.6724,287.255128 +2024-06-04,7.85,7.91,7.91,7.78,3530000.0,-0.63,ADCB,7.9,1.28,7.794,7.894999999999999,2.223796033994334e-06,"3,985.97",3.6724,283.766348 +2024-06-04,5.52,5.55,5.55,5.5,6390000.0,-0.18,DIB,5.53,0.18,5.532,5.55,8.638497652582159e-07,"3,985.97",3.6724,283.766348 +2024-06-04,15.8,15.7,15.85,15.65,1590000.0,0.64,ENBD,15.7,0.96,15.64,15.755,9.937106918238994e-06,"3,985.97",3.6724,283.766348 +2024-06-04,11.88,11.9,11.94,11.76,2920000.0,-0.17,FAB,11.9,2.59,11.760000000000002,11.81,4.068493150684932e-06,"3,985.97",3.6724,283.766348 +2024-06-05,7.86,7.89,7.92,7.8,4280000.0,0.13,ADCB,7.85,-0.63,7.8260000000000005,7.8610000000000015,1.8364485981308412e-06,"3,980.32",3.6729,286.63311600000003 +2024-06-05,5.5,5.55,5.55,5.5,4470000.0,-0.36,DIB,5.52,-0.18,5.529999999999999,5.542,1.2304250559284117e-06,"3,980.32",3.6729,286.63311600000003 +2024-06-05,15.9,15.85,16.0,15.8,2800000.0,0.63,ENBD,15.8,0.64,15.73,15.720000000000002,5.678571428571429e-06,"3,980.32",3.6729,286.63311600000003 +2024-06-05,11.86,11.94,12.18,11.86,4860000.0,-0.17,FAB,11.88,-0.17,11.804,11.790000000000001,2.4403292181069956e-06,"3,980.32",3.6729,286.63311600000003 +2024-06-06,7.85,7.87,7.87,7.82,3170000.0,-0.13,ADCB,7.86,0.13,7.851999999999999,7.845000000000001,2.476340694006309e-06,"3,978.75",3.6724,291.9558 +2024-06-06,5.51,5.52,5.55,5.51,3470000.0,0.18,DIB,5.5,-0.36,5.516,5.541,1.5878962536023054e-06,"3,978.75",3.6724,291.9558 +2024-06-06,15.9,15.9,16.0,15.85,2020000.0,0.0,ENBD,15.9,0.63,15.77,15.714999999999998,7.871287128712872e-06,"3,978.75",3.6724,291.9558 +2024-06-06,11.72,11.88,11.98,11.7,4090000.0,-1.18,FAB,11.86,-0.17,11.792,11.764,2.865525672371638e-06,"3,978.75",3.6724,291.9558 +2024-06-07,7.81,7.84,7.86,7.8,1840000.0,-0.51,ADCB,7.85,-0.13,7.853999999999999,7.832000000000001,4.244565217391304e-06,"3,982.25",3.6729,291.407886 +2024-06-07,5.54,5.51,5.56,5.51,3710000.0,0.54,DIB,5.51,0.18,5.5200000000000005,5.545,1.4932614555256064e-06,"3,982.25",3.6729,291.407886 +2024-06-07,16.1,15.95,16.1,15.95,2610000.0,1.26,ENBD,15.9,0.0,15.88,15.755,6.1685823754789275e-06,"3,982.25",3.6729,291.407886 +2024-06-07,11.8,11.7,11.86,11.7,1660000.0,0.68,FAB,11.72,-1.18,11.831999999999999,11.76,7.1084337349397595e-06,"3,982.25",3.6729,291.407886 +2024-06-10,7.78,7.88,7.88,7.78,3990000.0,-0.38,ADCB,7.81,-0.51,7.83,7.812,1.949874686716792e-06,"3,973.52",3.6728,298.341544 +2024-06-10,5.54,5.54,5.56,5.53,2640000.0,0.0,DIB,5.54,0.54,5.522,5.532,2.0984848484848484e-06,"3,973.52",3.6728,298.341544 +2024-06-10,16.05,16.1,16.35,16.05,2560000.0,-0.31,ENBD,16.1,1.26,15.95,15.775,6.26953125e-06,"3,973.52",3.6728,298.341544 +2024-06-10,11.82,11.82,11.96,11.82,2410000.0,0.17,FAB,11.8,0.68,11.815999999999999,11.758,4.904564315352698e-06,"3,973.52",3.6728,298.341544 +2024-06-11,7.69,7.78,7.79,7.62,14340000.0,-1.16,ADCB,7.78,-0.38,7.798,7.796000000000001,5.362622036262204e-07,"4,008.93",3.6728,299.480112 +2024-06-11,5.56,5.58,5.59,5.55,3410000.0,0.36,DIB,5.54,0.0,5.529999999999999,5.531000000000001,1.63049853372434e-06,"4,008.93",3.6728,299.480112 +2024-06-11,16.35,16.2,16.5,16.2,2320000.0,1.87,ENBD,16.05,-0.31,16.060000000000002,15.85,7.047413793103449e-06,"4,008.93",3.6728,299.480112 +2024-06-11,11.66,11.82,11.88,11.66,2550000.0,-1.35,FAB,11.82,0.17,11.772,11.766,4.5725490196078434e-06,"4,008.93",3.6728,299.480112 +2024-06-12,7.89,7.72,7.97,7.68,8650000.0,2.6,ADCB,7.69,-1.16,7.804,7.815,9.121387283236994e-07,"3,979.18",3.6729,301.72873500000003 +2024-06-12,5.52,5.55,5.59,5.52,5660000.0,-0.72,DIB,5.56,0.36,5.534000000000001,5.531999999999999,9.752650176678445e-07,"3,979.18",3.6729,301.72873500000003 +2024-06-12,16.1,16.5,16.5,16.1,1920000.0,-1.53,ENBD,16.35,1.87,16.1,15.915000000000001,8.385416666666668e-06,"3,979.18",3.6729,301.72873500000003 +2024-06-12,11.7,11.7,11.8,11.58,3020000.0,0.34,FAB,11.66,-1.35,11.74,11.772,3.874172185430463e-06,"3,979.18",3.6729,301.72873500000003 +2024-06-13,7.9,7.9,7.95,7.82,4480000.0,0.13,ADCB,7.89,2.6,7.814,7.833,1.7633928571428571e-06,"3,980.11",3.6729,302.27966999999995 +2024-06-13,5.59,5.55,5.59,5.53,2980000.0,1.27,DIB,5.52,-0.72,5.55,5.5329999999999995,1.8758389261744967e-06,"3,980.11",3.6729,302.27966999999995 +2024-06-13,16.2,16.1,16.2,15.95,1740000.0,0.62,ENBD,16.1,-1.53,16.160000000000004,15.965,9.310344827586206e-06,"3,980.11",3.6729,302.27966999999995 +2024-06-13,11.6,11.7,11.78,11.6,2580000.0,-0.85,FAB,11.7,0.34,11.716,11.754,4.496124031007752e-06,"3,980.11",3.6729,302.27966999999995 +2024-06-14,7.91,7.94,7.94,7.82,2510000.0,0.13,ADCB,7.9,0.13,7.8340000000000005,7.844000000000001,3.1513944223107572e-06,"3,983.78",3.6729,301.471632 +2024-06-14,5.59,5.59,5.59,5.55,2700000.0,0.0,DIB,5.59,1.27,5.56,5.54,2.0703703703703702e-06,"3,983.78",3.6729,301.471632 +2024-06-14,16.25,16.25,16.25,16.05,1330000.0,0.31,ENBD,16.2,0.62,16.19,16.035,1.2218045112781954e-05,"3,983.78",3.6729,301.471632 +2024-06-14,11.58,11.7,11.7,11.46,5050000.0,-0.17,FAB,11.6,-0.85,11.672,11.751999999999999,2.293069306930693e-06,"3,983.78",3.6729,301.471632 +2024-06-19,7.77,7.91,7.91,7.73,3130000.0,-1.77,ADCB,7.91,0.13,7.831999999999999,7.831,2.4824281150159744e-06,"3,988.22",3.6729,309.588741 +2024-06-19,5.61,5.57,5.62,5.57,3860000.0,0.36,DIB,5.59,0.0,5.574,5.548,1.4533678756476685e-06,"3,988.22",3.6729,309.588741 +2024-06-19,16.4,16.1,16.45,16.1,679020.0,0.92,ENBD,16.25,0.31,16.259999999999998,16.105,2.4152455008688993e-05,"3,988.22",3.6729,309.588741 +2024-06-19,11.66,11.58,11.66,11.54,1020000.0,0.69,FAB,11.58,-0.17,11.639999999999999,11.728,1.1431372549019608e-05,"3,988.22",3.6729,309.588741 +2024-06-20,7.96,7.8,7.96,7.78,10360000.0,2.45,ADCB,7.77,-1.77,7.886,7.8420000000000005,7.683397683397684e-07,"3,986.63",3.673,311.69078 +2024-06-20,5.72,5.63,5.72,5.63,12040000.0,1.96,DIB,5.61,0.36,5.606,5.568,4.750830564784053e-07,"3,986.63",3.673,311.69078 +2024-06-20,16.5,16.45,16.5,16.25,5990000.0,0.61,ENBD,16.4,0.92,16.29,16.175,2.7545909849749584e-06,"3,986.63",3.673,311.69078 +2024-06-20,11.94,11.68,11.94,11.54,12640000.0,2.4,FAB,11.66,0.69,11.696,11.734,9.446202531645569e-07,"3,986.63",3.673,311.69078 +2024-06-21,7.85,7.95,7.96,7.85,5480000.0,-1.38,ADCB,7.96,2.45,7.878,7.840999999999999,1.4324817518248174e-06,"4,012.19",3.6729,309.735657 +2024-06-21,5.76,5.72,5.76,5.69,9040000.0,0.7,DIB,5.72,1.96,5.653999999999999,5.593999999999999,6.371681415929204e-07,"4,012.19",3.6729,309.735657 +2024-06-21,16.4,16.5,16.5,16.35,2820000.0,-0.61,ENBD,16.5,0.61,16.35,16.225,5.815602836879432e-06,"4,012.19",3.6729,309.735657 +2024-06-21,11.8,11.9,12.06,11.8,7020000.0,-1.17,FAB,11.94,2.4,11.716000000000001,11.728,1.680911680911681e-06,"4,012.19",3.6729,309.735657 +2024-06-24,7.92,7.88,7.93,7.83,5770000.0,0.89,ADCB,7.85,-1.38,7.882,7.848000000000001,1.3726169844020797e-06,"4,000.25",3.6729,312.747435 +2024-06-24,5.66,5.77,5.77,5.62,5710000.0,-1.74,DIB,5.76,0.7,5.668000000000001,5.609,9.912434325744308e-07,"4,000.25",3.6729,312.747435 +2024-06-24,16.25,16.4,16.45,16.25,1050000.0,-0.91,ENBD,16.4,-0.61,16.36,16.26,1.5476190476190476e-05,"4,000.25",3.6729,312.747435 +2024-06-24,11.96,11.86,11.98,11.8,4240000.0,1.36,FAB,11.8,-1.17,11.788,11.751999999999999,2.8207547169811325e-06,"4,000.25",3.6729,312.747435 +2024-06-25,8.09,7.92,8.11,7.89,10260000.0,2.15,ADCB,7.92,0.89,7.917999999999999,7.8759999999999994,7.884990253411306e-07,"3,998.82",3.6724,309.289528 +2024-06-25,5.73,5.66,5.73,5.66,5390000.0,1.24,DIB,5.66,-1.74,5.696,5.628,1.0630797773654918e-06,"3,998.82",3.6724,309.289528 +2024-06-25,16.4,16.4,16.4,16.3,1830000.0,0.92,ENBD,16.25,-0.91,16.389999999999997,16.29,8.96174863387978e-06,"3,998.82",3.6724,309.289528 +2024-06-25,12.18,11.9,12.18,11.9,2910000.0,1.84,FAB,11.96,1.36,11.908,11.790000000000001,4.185567010309279e-06,"3,998.82",3.6724,309.289528 +2024-06-26,8.03,8.11,8.15,7.91,6200000.0,-0.74,ADCB,8.09,2.15,7.969999999999999,7.900999999999999,1.2951612903225805e-06,"4,006.07",3.6726,310.224522 +2024-06-26,5.66,5.73,5.73,5.66,5360000.0,-1.22,DIB,5.73,1.24,5.706,5.64,1.0559701492537314e-06,"4,006.07",3.6726,310.224522 +2024-06-26,16.45,16.45,16.45,16.25,3250000.0,0.3,ENBD,16.4,0.92,16.4,16.330000000000002,5.061538461538462e-06,"4,006.07",3.6726,310.224522 +2024-06-26,12.1,12.18,12.4,12.06,3470000.0,-0.66,FAB,12.18,1.84,11.996,11.818,3.4870317002881844e-06,"4,006.07",3.6726,310.224522 +2024-06-27,8.04,8.02,8.1,7.98,3810000.0,0.12,ADCB,8.03,-0.74,7.985999999999999,7.936,2.110236220472441e-06,"4,008.96",3.6729,313.151454 +2024-06-27,5.66,5.66,5.7,5.62,3710000.0,0.0,DIB,5.66,-1.22,5.694,5.65,1.5256064690026954e-06,"4,008.96",3.6729,313.151454 +2024-06-27,16.45,16.45,16.45,16.3,3910000.0,0.0,ENBD,16.45,0.3,16.39,16.339999999999996,4.207161125319693e-06,"4,008.96",3.6729,313.151454 +2024-06-27,12.3,12.14,12.3,12.08,3390000.0,1.65,FAB,12.1,-0.66,12.068000000000001,11.882,3.628318584070797e-06,"4,008.96",3.6729,313.151454 +2024-06-28,8.02,8.01,8.14,8.01,8470000.0,-0.25,ADCB,8.04,0.12,8.02,7.949,9.468713105076741e-07,"4,030.00",3.6729,312.19649999999996 +2024-06-28,5.74,5.67,5.76,5.67,10850000.0,1.41,DIB,5.66,0.0,5.69,5.672,5.290322580645161e-07,"4,030.00",3.6729,312.19649999999996 +2024-06-28,16.5,16.4,16.55,16.4,7470000.0,0.3,ENBD,16.45,0.0,16.41,16.38,2.208835341365462e-06,"4,030.00",3.6729,312.19649999999996 +2024-06-28,12.46,12.3,12.5,12.22,9250000.0,1.3,FAB,12.3,1.65,12.2,11.958,1.3470270270270272e-06,"4,030.00",3.6729,312.19649999999996 +2024-07-01,8.06,8.03,8.12,7.97,6190000.0,0.5,ADCB,8.02,-0.25,8.048,7.965000000000001,1.3021001615508887e-06,"4,057.04",3.6726,314.815272 +2024-07-01,5.76,5.69,5.76,5.68,6010000.0,0.35,DIB,5.74,1.41,5.709999999999999,5.689,9.584026622296172e-07,"4,057.04",3.6726,314.815272 +2024-07-01,16.4,16.55,16.55,16.4,3230000.0,-0.61,ENBD,16.5,0.3,16.439999999999998,16.4,5.077399380804953e-06,"4,057.04",3.6726,314.815272 +2024-07-01,12.52,12.48,12.52,11.96,6310000.0,0.48,FAB,12.46,1.3,12.312000000000001,12.05,1.9841521394611727e-06,"4,057.04",3.6726,314.815272 +2024-07-02,8.06,8.06,8.14,8.04,3760000.0,0.0,ADCB,8.06,0.5,8.041999999999998,7.9799999999999995,2.143617021276596e-06,"4,063.25",3.6729,313.812576 +2024-07-02,5.75,5.76,5.8,5.74,4670000.0,-0.17,DIB,5.76,0.35,5.714,5.705,1.2312633832976446e-06,"4,063.25",3.6729,313.812576 +2024-07-02,16.55,16.4,16.6,16.4,3330000.0,0.91,ENBD,16.4,-0.61,16.47,16.43,4.96996996996997e-06,"4,063.25",3.6729,313.812576 +2024-07-02,12.6,12.54,12.62,12.44,5050000.0,0.64,FAB,12.52,0.48,12.395999999999999,12.152000000000001,2.495049504950495e-06,"4,063.25",3.6729,313.812576 +2024-07-03,8.08,8.07,8.17,8.07,3510000.0,0.25,ADCB,8.06,0.0,8.052,8.011,2.301994301994302e-06,"4,079.21",3.6729,317.77930799999996 +2024-07-03,5.82,5.77,5.83,5.75,5750000.0,1.22,DIB,5.75,-0.17,5.7459999999999996,5.726000000000001,1.0121739130434784e-06,"4,079.21",3.6729,317.77930799999996 +2024-07-03,16.65,16.55,16.7,16.55,4670000.0,0.6,ENBD,16.55,0.91,16.509999999999998,16.455,3.565310492505353e-06,"4,079.21",3.6729,317.77930799999996 +2024-07-03,12.52,12.6,12.66,12.52,3570000.0,-0.63,FAB,12.6,0.64,12.48,12.238000000000001,3.507002801120448e-06,"4,079.21",3.6729,317.77930799999996 +2024-07-04,8.0,8.08,8.09,7.9,4050000.0,-0.99,ADCB,8.08,0.25,8.044,8.015,1.9753086419753087e-06,"4,065.82",3.6729,317.96295299999997 +2024-07-04,5.8,5.81,5.84,5.78,4100000.0,-0.34,DIB,5.82,1.22,5.774,5.734,1.4146341463414633e-06,"4,065.82",3.6729,317.96295299999997 +2024-07-04,16.6,16.7,16.75,16.6,3530000.0,-0.3,ENBD,16.65,0.6,16.54,16.464999999999996,4.7025495750708215e-06,"4,065.82",3.6729,317.96295299999997 +2024-07-04,12.4,12.54,12.6,12.36,1400000.0,-0.96,FAB,12.52,-0.63,12.5,12.284,8.857142857142857e-06,"4,065.82",3.6729,317.96295299999997 +2024-07-05,7.96,8.01,8.04,7.96,1840000.0,-0.5,ADCB,8.0,-0.99,8.032,8.026,4.326086956521739e-06,"4,070.24",3.6729,314.80425899999994 +2024-07-05,5.84,5.8,5.84,5.76,4320000.0,0.69,DIB,5.8,-0.34,5.794,5.742,1.3518518518518518e-06,"4,070.24",3.6729,314.80425899999994 +2024-07-05,16.5,16.6,16.65,16.5,1400000.0,-0.6,ENBD,16.6,-0.3,16.54,16.475,1.1785714285714286e-05,"4,070.24",3.6729,314.80425899999994 +2024-07-05,12.5,12.44,12.5,12.36,777670.0,0.81,FAB,12.4,-0.96,12.508,12.354,1.6073655920891894e-05,"4,070.24",3.6729,314.80425899999994 +2024-07-08,8.03,7.97,8.03,7.96,2990000.0,0.88,ADCB,7.96,-0.5,8.026,8.036999999999999,2.6856187290969898e-06,"4,081.96",3.6729,312.159771 +2024-07-08,5.83,5.83,5.87,5.81,3920000.0,-0.17,DIB,5.84,0.69,5.808000000000001,5.759,1.4872448979591838e-06,"4,081.96",3.6729,312.159771 +2024-07-08,16.65,16.5,16.75,16.5,938880.0,0.91,ENBD,16.5,-0.6,16.59,16.514999999999997,1.773389570552147e-05,"4,081.96",3.6729,312.159771 +2024-07-08,12.48,12.5,12.5,12.44,2900000.0,-0.16,FAB,12.5,0.81,12.5,12.406,4.3034482758620695e-06,"4,081.96",3.6729,312.159771 +2024-07-09,8.09,8.04,8.09,8.0,5210000.0,0.75,ADCB,8.03,0.88,8.032,8.037,1.5527831094049904e-06,"4,078.29",3.6729,308.119581 +2024-07-09,5.81,5.83,5.83,5.77,4760000.0,-0.34,DIB,5.83,-0.17,5.819999999999999,5.767,1.2205882352941176e-06,"4,078.29",3.6729,308.119581 +2024-07-09,16.75,16.65,16.75,16.6,2670000.0,0.6,ENBD,16.65,0.91,16.630000000000003,16.55,6.273408239700374e-06,"4,078.29",3.6729,308.119581 +2024-07-09,12.5,12.5,12.62,12.44,2030000.0,0.16,FAB,12.48,-0.16,12.48,12.437999999999999,6.157635467980296e-06,"4,078.29",3.6729,308.119581 +2024-07-10,8.1,8.1,8.13,8.06,4480000.0,0.12,ADCB,8.09,0.75,8.036,8.044,1.8080357142857142e-06,"4,080.22",3.6724,309.21608000000003 +2024-07-10,5.8,5.8,5.82,5.78,2740000.0,-0.17,DIB,5.81,-0.34,5.816000000000001,5.781000000000001,2.1167883211678833e-06,"4,080.22",3.6724,309.21608000000003 +2024-07-10,16.65,16.75,16.8,16.65,3330000.0,-0.6,ENBD,16.75,0.6,16.630000000000003,16.57,4.9999999999999996e-06,"4,080.22",3.6724,309.21608000000003 +2024-07-10,12.44,12.52,12.56,12.42,2500000.0,-0.48,FAB,12.5,0.16,12.464,12.472,4.9759999999999995e-06,"4,080.22",3.6724,309.21608000000003 +2024-07-11,8.12,8.11,8.16,8.08,6580000.0,0.25,ADCB,8.1,0.12,8.059999999999999,8.052,1.2340425531914892e-06,"4,090.98",3.6729,310.066218 +2024-07-11,5.77,5.8,5.82,5.77,3050000.0,-0.52,DIB,5.8,-0.17,5.8100000000000005,5.792,1.8918032786885244e-06,"4,090.98",3.6729,310.066218 +2024-07-11,16.7,16.65,16.75,16.65,1180000.0,0.3,ENBD,16.65,-0.6,16.65,16.595,1.4152542372881356e-05,"4,090.98",3.6729,310.066218 +2024-07-11,12.46,12.44,12.56,12.44,1820000.0,0.16,FAB,12.44,-0.48,12.476,12.488,6.846153846153847e-06,"4,090.98",3.6729,310.066218 +2024-07-12,8.04,8.11,8.12,8.04,2010000.0,-0.99,ADCB,8.12,0.25,8.075999999999999,8.053999999999998,4e-06,"4,103.93",3.6729,308.89088999999996 +2024-07-12,5.78,5.8,5.81,5.78,2230000.0,0.17,DIB,5.77,-0.52,5.798,5.795999999999999,2.5919282511210764e-06,"4,103.93",3.6729,308.89088999999996 +2024-07-12,16.85,16.7,16.85,16.7,2880000.0,0.9,ENBD,16.7,0.3,16.720000000000002,16.630000000000003,5.850694444444445e-06,"4,103.93",3.6729,308.89088999999996 +2024-07-12,12.42,12.48,12.5,12.36,1940000.0,-0.32,FAB,12.46,0.16,12.459999999999999,12.484,6.402061855670103e-06,"4,103.93",3.6729,308.89088999999996 +2024-07-15,8.08,8.06,8.13,8.03,7840000.0,0.5,ADCB,8.04,-0.99,8.085999999999999,8.056000000000001,1.0306122448979592e-06,"4,114.55",3.6729,308.15631 +2024-07-15,5.87,5.79,5.87,5.75,5200000.0,1.56,DIB,5.78,0.17,5.805999999999999,5.807,1.1288461538461539e-06,"4,114.55",3.6729,308.15631 +2024-07-15,17.0,16.85,17.1,16.85,3550000.0,0.89,ENBD,16.85,0.9,16.79,16.69,4.788732394366197e-06,"4,114.55",3.6729,308.15631 +2024-07-15,12.5,12.44,12.52,12.4,1600000.0,0.64,FAB,12.42,-0.32,12.463999999999999,12.482000000000001,7.8125e-06,"4,114.55",3.6729,308.15631 +2024-07-16,8.23,8.1,8.38,8.1,8460000.0,1.86,ADCB,8.08,0.5,8.114,8.072999999999999,9.728132387706856e-07,"4,109.66",3.6729,304.11611999999997 +2024-07-16,5.87,5.88,5.96,5.87,10870000.0,0.0,DIB,5.87,1.56,5.818,5.819,5.400183992640294e-07,"4,109.66",3.6729,304.11611999999997 +2024-07-16,17.0,16.95,17.15,16.95,4560000.0,0.0,ENBD,17.0,0.89,16.84,16.735000000000003,3.7280701754385965e-06,"4,109.66",3.6729,304.11611999999997 +2024-07-16,12.56,12.5,12.6,12.46,1890000.0,0.48,FAB,12.5,0.64,12.475999999999999,12.478,6.645502645502646e-06,"4,109.66",3.6729,304.11611999999997 +2024-07-17,8.27,8.23,8.27,8.18,2810000.0,0.49,ADCB,8.23,1.86,8.148,8.092,2.9430604982206405e-06,"4,131.96",3.6728,308.368288 +2024-07-17,5.88,5.88,5.92,5.83,3340000.0,0.17,DIB,5.87,0.0,5.834,5.825,1.7604790419161676e-06,"4,131.96",3.6728,308.368288 +2024-07-17,17.2,16.95,17.2,16.9,3240000.0,1.18,ENBD,17.0,0.0,16.95,16.79,5.308641975308642e-06,"4,131.96",3.6728,308.368288 +2024-07-17,12.56,12.6,12.6,12.48,1750000.0,0.0,FAB,12.56,0.48,12.5,12.482,7.177142857142857e-06,"4,131.96",3.6728,308.368288 +2024-07-18,6.0,5.85,6.0,5.85,13360000.0,2.04,DIB,5.88,0.17,5.88,5.845000000000001,4.4910179640718565e-07,"4,169.17",3.6728,308.258104 +2024-07-18,17.5,17.2,17.5,17.2,4220000.0,1.74,ENBD,17.2,1.18,17.110000000000003,16.880000000000003,4.146919431279621e-06,"4,169.17",3.6728,308.258104 +2024-07-18,12.6,12.56,12.7,12.5,2310000.0,0.32,FAB,12.56,0.0,12.528,12.501999999999999,5.4545454545454545e-06,"4,169.17",3.6728,308.258104 +2024-07-19,8.39,8.28,8.44,8.26,7230000.0,1.45,ADCB,8.27,0.49,8.202,8.131,1.1604426002766252e-06,"4,180.97",3.6729,299.56172399999997 +2024-07-19,5.96,6.0,6.04,5.96,7480000.0,-0.67,DIB,6.0,2.04,5.9159999999999995,5.856999999999999,7.967914438502674e-07,"4,180.97",3.6729,299.56172399999997 +2024-07-19,17.55,17.45,17.6,17.4,2870000.0,0.29,ENBD,17.5,1.74,17.25,16.985000000000003,6.114982578397213e-06,"4,180.97",3.6729,299.56172399999997 +2024-07-19,12.6,12.62,12.66,12.46,2600000.0,0.0,FAB,12.6,0.32,12.563999999999998,12.512,4.846153846153846e-06,"4,180.97",3.6729,299.56172399999997 +2024-07-22,8.55,8.41,8.55,8.41,6410000.0,1.91,ADCB,8.39,1.45,8.304,8.190000000000001,1.3338533541341654e-06,"4,179.00",3.6729,299.120976 +2024-07-22,5.94,5.97,5.98,5.92,5310000.0,-0.34,DIB,5.96,-0.67,5.930000000000001,5.868,1.1186440677966102e-06,"4,179.00",3.6729,299.120976 +2024-07-22,17.5,17.55,17.65,17.4,4220000.0,-0.28,ENBD,17.55,0.29,17.35,17.07,4.146919431279621e-06,"4,179.00",3.6729,299.120976 +2024-07-22,12.62,12.6,12.68,12.6,1400000.0,0.16,FAB,12.6,0.0,12.588,12.526,9.014285714285713e-06,"4,179.00",3.6729,299.120976 +2024-07-23,8.47,8.54,8.55,8.43,3910000.0,-0.94,ADCB,8.55,1.91,8.382000000000001,8.234,2.1662404092071614e-06,"4,216.15",3.6729,294.08910299999997 +2024-07-23,6.04,5.93,6.04,5.92,9990000.0,1.68,DIB,5.94,-0.34,5.964,5.891,6.046046046046046e-07,"4,216.15",3.6729,294.08910299999997 +2024-07-23,17.85,17.5,17.85,17.4,5610000.0,2.0,ENBD,17.5,-0.28,17.52,17.18,3.181818181818182e-06,"4,216.15",3.6729,294.08910299999997 +2024-07-23,12.64,12.62,12.68,12.6,2700000.0,0.16,FAB,12.62,0.16,12.604000000000001,12.540000000000001,4.6814814814814815e-06,"4,216.15",3.6729,294.08910299999997 +2024-07-24,8.6,8.48,8.69,8.38,8730000.0,1.53,ADCB,8.47,-0.94,8.456,8.285,9.851088201603665e-07,"4,228.65",3.6729,296.843778 +2024-07-24,5.96,6.0,6.0,5.93,11500000.0,-1.32,DIB,6.04,1.68,5.98,5.907,5.182608695652174e-07,"4,228.65",3.6729,296.843778 +2024-07-24,17.65,17.85,17.9,17.65,4780000.0,-1.12,ENBD,17.85,2.0,17.610000000000003,17.28,3.692468619246862e-06,"4,228.65",3.6729,296.843778 +2024-07-24,12.68,12.62,12.74,12.56,3690000.0,0.32,FAB,12.64,0.16,12.628,12.564,3.4363143631436315e-06,"4,228.65",3.6729,296.843778 +2024-07-25,8.62,8.68,8.68,8.56,4590000.0,0.23,ADCB,8.6,1.53,8.526,8.337,1.8779956427015249e-06,"4,237.65",3.6729,298.937331 +2024-07-25,5.86,5.95,5.95,5.86,9400000.0,-1.68,DIB,5.96,-1.32,5.952,5.916,6.23404255319149e-07,"4,237.65",3.6729,298.937331 +2024-07-25,17.9,17.65,17.9,17.5,3990000.0,1.42,ENBD,17.65,-1.12,17.69,17.4,4.486215538847117e-06,"4,237.65",3.6729,298.937331 +2024-07-25,12.62,12.68,12.68,12.48,2380000.0,-0.47,FAB,12.68,0.32,12.632,12.58,5.302521008403361e-06,"4,237.65",3.6729,298.937331 +2024-07-26,8.64,8.64,8.71,8.6,3970000.0,0.23,ADCB,8.62,0.23,8.576,8.389,2.1763224181360204e-06,"4,280.34",3.6729,294.860412 +2024-07-26,5.92,5.87,5.93,5.87,6150000.0,1.02,DIB,5.86,-1.68,5.944,5.930000000000001,9.626016260162601e-07,"4,280.34",3.6729,294.860412 +2024-07-26,18.45,17.9,18.45,17.85,5060000.0,3.07,ENBD,17.9,1.42,17.869999999999997,17.56,3.6462450592885375e-06,"4,280.34",3.6729,294.860412 +2024-07-26,12.6,12.56,12.6,12.52,1590000.0,-0.16,FAB,12.62,-0.47,12.632000000000001,12.597999999999999,7.924528301886793e-06,"4,280.34",3.6729,294.860412 +2024-07-29,8.83,8.65,8.83,8.65,7370000.0,2.2,ADCB,8.64,0.23,8.632,8.468,1.198100407055631e-06,"4,308.49",3.6729,290.342745 +2024-07-29,5.97,5.92,6.03,5.91,9700000.0,0.84,DIB,5.92,1.02,5.95,5.9399999999999995,6.154639175257732e-07,"4,308.49",3.6729,290.342745 +2024-07-29,18.75,18.4,18.8,18.25,4400000.0,1.63,ENBD,18.45,3.07,18.119999999999997,17.735,4.2613636363636365e-06,"4,308.49",3.6729,290.342745 +2024-07-29,13.4,12.6,13.4,12.6,7500000.0,6.35,FAB,12.6,-0.16,12.788,12.687999999999999,1.7866666666666668e-06,"4,308.49",3.6729,290.342745 +2024-07-30,8.91,8.8,8.93,8.8,9150000.0,0.91,ADCB,8.83,2.2,8.72,8.550999999999998,9.737704918032787e-07,"4,284.01",3.6727,286.72768899999994 +2024-07-30,5.98,5.98,6.03,5.96,9120000.0,0.17,DIB,5.97,0.84,5.938000000000001,5.951,6.55701754385965e-07,"4,284.01",3.6727,286.72768899999994 +2024-07-30,18.75,18.6,18.75,18.55,3410000.0,0.0,ENBD,18.75,1.63,18.3,17.91,5.498533724340176e-06,"4,284.01",3.6727,286.72768899999994 +2024-07-30,13.18,13.46,13.78,13.12,5690000.0,-1.64,FAB,13.4,6.35,12.895999999999997,12.75,2.3163444639718803e-06,"4,284.01",3.6727,286.72768899999994 +2024-07-31,8.89,8.88,8.89,8.77,6040000.0,-0.22,ADCB,8.91,0.91,8.778,8.617,1.4718543046357616e-06,"4,268.05",3.6727,296.901068 +2024-07-31,5.85,5.99,5.99,5.83,11720000.0,-2.17,DIB,5.98,0.17,5.9159999999999995,5.9479999999999995,4.991467576791809e-07,"4,268.05",3.6727,296.901068 +2024-07-31,19.1,18.6,19.1,18.55,8210000.0,1.87,ENBD,18.75,0.0,18.589999999999996,18.1,2.326431181485993e-06,"4,268.05",3.6727,296.901068 +2024-07-31,13.04,13.22,13.26,12.9,4190000.0,-1.06,FAB,13.18,-1.64,12.968,12.797999999999998,3.1121718377088305e-06,"4,268.05",3.6727,296.901068 +2024-08-01,8.88,8.91,8.91,8.82,4450000.0,-0.11,ADCB,8.89,-0.22,8.830000000000002,8.678,1.9955056179775283e-06,"4,279.89",3.6728,289.96756 +2024-08-01,5.92,5.85,5.96,5.85,7560000.0,1.2,DIB,5.85,-2.17,5.928,5.9399999999999995,7.83068783068783e-07,"4,279.89",3.6728,289.96756 +2024-08-01,19.3,19.0,19.35,19.0,3260000.0,1.05,ENBD,19.1,1.87,18.87,18.28,5.920245398773007e-06,"4,279.89",3.6728,289.96756 +2024-08-01,13.3,13.1,13.38,13.06,2700000.0,1.99,FAB,13.04,-1.06,13.104,12.868,4.925925925925926e-06,"4,279.89",3.6728,289.96756 +2024-08-02,8.87,8.86,8.88,8.67,3730000.0,-0.11,ADCB,8.88,-0.11,8.876000000000001,8.725999999999999,2.3780160857908846e-06,"4,237.28",3.6727,280.116829 +2024-08-02,5.92,5.93,5.93,5.85,6480000.0,0.0,DIB,5.92,1.2,5.927999999999999,5.936,9.135802469135802e-07,"4,237.28",3.6727,280.116829 +2024-08-02,19.05,19.1,19.2,18.85,3600000.0,-1.3,ENBD,19.3,1.05,18.990000000000002,18.43,5.291666666666667e-06,"4,237.28",3.6727,280.116829 +2024-08-02,13.1,13.24,13.28,12.9,2840000.0,-1.5,FAB,13.3,1.99,13.203999999999999,12.918000000000001,4.612676056338028e-06,"4,237.28",3.6727,280.116829 +2024-08-05,8.46,8.64,8.64,8.42,3790000.0,-4.62,ADCB,8.87,-0.11,8.802000000000001,8.717,2.232189973614776e-06,"4,045.90",3.6728,278.985888 +2024-08-05,5.65,5.85,5.85,5.61,16820000.0,-4.56,DIB,5.92,0.0,5.864,5.907,3.35909631391201e-07,"4,045.90",3.6728,278.985888 +2024-08-05,18.35,18.8,18.8,18.0,2900000.0,-3.67,ENBD,19.05,-1.3,18.910000000000004,18.514999999999997,6.3275862068965525e-06,"4,045.90",3.6728,278.985888 +2024-08-05,12.14,12.8,12.8,12.14,3170000.0,-7.33,FAB,13.1,-1.5,12.952000000000002,12.87,3.829652996845426e-06,"4,045.90",3.6728,278.985888 +2024-08-06,8.66,8.49,8.66,8.49,6680000.0,2.36,ADCB,8.46,-4.62,8.751999999999999,8.736,1.2964071856287425e-06,"4,137.32",3.6727,279.235381 +2024-08-06,5.75,5.7,5.79,5.7,17960000.0,1.77,DIB,5.65,-4.56,5.818,5.878,3.201559020044543e-07,"4,137.32",3.6727,279.235381 +2024-08-06,18.95,18.4,19.0,18.4,7160000.0,3.27,ENBD,18.35,-3.67,18.95,18.625,2.6466480446927374e-06,"4,137.32",3.6727,279.235381 +2024-08-06,12.4,12.26,12.68,12.26,2920000.0,2.14,FAB,12.14,-7.33,12.796000000000001,12.846,4.246575342465754e-06,"4,137.32",3.6727,279.235381 +2024-08-07,8.84,8.69,8.9,8.69,2170000.0,2.08,ADCB,8.66,2.36,8.742,8.760000000000002,4.073732718894009e-06,"4,197.67",3.6727,285.258609 +2024-08-07,5.88,5.8,5.93,5.77,10470000.0,2.26,DIB,5.75,1.77,5.824,5.87,5.616045845272206e-07,"4,197.67",3.6727,285.258609 +2024-08-07,19.45,18.85,19.9,18.85,3660000.0,2.64,ENBD,18.95,3.27,19.020000000000003,18.805,5.3142076502732235e-06,"4,197.67",3.6727,285.258609 +2024-08-07,12.66,12.46,13.08,12.46,6920000.0,2.1,FAB,12.4,2.14,12.72,12.844,1.8294797687861271e-06,"4,197.67",3.6727,285.258609 +2024-08-08,8.77,8.8,8.88,8.73,8620000.0,-0.79,ADCB,8.84,2.08,8.719999999999999,8.775,1.017401392111369e-06,"4,195.94",3.6728,288.241344 +2024-08-08,5.83,5.83,5.97,5.81,8370000.0,-0.85,DIB,5.88,2.26,5.806,5.867,6.965352449223417e-07,"4,195.94",3.6728,288.241344 +2024-08-08,19.45,19.15,19.6,19.15,3030000.0,0.0,ENBD,19.45,2.64,19.05,18.96,6.419141914191419e-06,"4,195.94",3.6728,288.241344 +2024-08-08,13.1,12.7,13.1,12.6,3870000.0,3.48,FAB,12.66,2.1,12.68,12.892,3.385012919896641e-06,"4,195.94",3.6728,288.241344 +2024-08-09,8.59,8.85,8.86,8.55,2560000.0,-2.05,ADCB,8.77,-0.79,8.664,8.77,3.35546875e-06,"4,195.15",3.6728,289.857376 +2024-08-09,5.83,5.87,5.92,5.82,5450000.0,0.0,DIB,5.83,-0.85,5.788,5.858,1.069724770642202e-06,"4,195.15",3.6728,289.857376 +2024-08-09,19.35,19.55,19.65,19.15,1670000.0,-0.51,ENBD,19.45,0.0,19.11,19.05,1.158682634730539e-05,"4,195.15",3.6728,289.857376 +2024-08-09,13.42,13.26,13.46,13.12,4680000.0,2.44,FAB,13.1,3.48,12.744,12.974,2.8675213675213676e-06,"4,195.15",3.6728,289.857376 +2024-08-12,8.59,8.6,8.61,8.52,2310000.0,0.0,ADCB,8.59,-2.05,8.69,8.746,3.7186147186147186e-06,"4,201.27",3.6725,298.86805 +2024-08-12,5.88,5.82,5.9,5.82,2180000.0,0.86,DIB,5.83,0.0,5.834,5.849,2.6972477064220183e-06,"4,201.27",3.6725,298.86805 +2024-08-12,19.25,19.45,19.65,19.25,1140000.0,-0.52,ENBD,19.35,-0.51,19.29,19.1,1.68859649122807e-05,"4,201.27",3.6725,298.86805 +2024-08-12,13.42,13.24,13.56,13.24,3140000.0,0.0,FAB,13.42,2.44,13.0,12.975999999999999,4.273885350318471e-06,"4,201.27",3.6725,298.86805 +2024-08-13,8.57,8.58,8.61,8.56,1770000.0,-0.23,ADCB,8.59,0.0,8.672,8.712,4.8418079096045195e-06,"4,184.50",3.6728,293.566904 +2024-08-13,5.78,5.84,5.89,5.78,3950000.0,-1.7,DIB,5.88,0.86,5.84,5.829000000000001,1.4632911392405063e-06,"4,184.50",3.6728,293.566904 +2024-08-13,19.15,19.45,19.45,18.95,2430000.0,-0.52,ENBD,19.25,-0.52,19.330000000000002,19.14,7.880658436213991e-06,"4,184.50",3.6728,293.566904 +2024-08-13,13.48,13.44,13.48,13.34,2270000.0,0.45,FAB,13.42,0.0,13.216,13.006,5.938325991189427e-06,"4,184.50",3.6728,293.566904 +2024-08-14,8.74,8.6,8.8,8.52,2240000.0,1.98,ADCB,8.57,-0.23,8.652,8.697,3.9017857142857145e-06,"4,213.42",3.6726,290.245578 +2024-08-14,5.78,5.81,5.82,5.77,4100000.0,0.0,DIB,5.78,-1.7,5.82,5.822,1.4097560975609756e-06,"4,213.42",3.6726,290.245578 +2024-08-14,19.55,19.05,19.55,19.05,1140000.0,2.09,ENBD,19.15,-0.52,19.35,19.185,1.7149122807017544e-05,"4,213.42",3.6726,290.245578 +2024-08-14,13.42,13.46,13.46,13.26,2450000.0,-0.45,FAB,13.48,0.45,13.368,13.044,5.477551020408164e-06,"4,213.42",3.6726,290.245578 +2024-08-15,8.85,8.79,8.85,8.76,2710000.0,1.26,ADCB,8.74,1.98,8.668000000000001,8.693999999999999,3.2656826568265683e-06,"4,218.68",3.6724,294.416308 +2024-08-15,5.88,5.79,5.88,5.79,2330000.0,1.73,DIB,5.78,0.0,5.83,5.818,2.523605150214592e-06,"4,218.68",3.6724,294.416308 +2024-08-15,19.75,19.25,19.75,19.25,746490.0,1.02,ENBD,19.55,2.09,19.41,19.229999999999997,2.6457152808477007e-05,"4,218.68",3.6724,294.416308 +2024-08-15,13.52,13.44,13.54,13.36,2810000.0,0.75,FAB,13.42,-0.45,13.451999999999998,13.065999999999999,4.8113879003558715e-06,"4,218.68",3.6724,294.416308 +2024-08-16,8.83,8.83,8.88,8.77,2150000.0,-0.23,ADCB,8.85,1.26,8.716,8.690000000000001,4.106976744186047e-06,"4,243.14",3.6726,289.657962 +2024-08-16,5.91,5.88,5.92,5.85,4850000.0,0.51,DIB,5.88,1.73,5.846,5.817,1.218556701030928e-06,"4,243.14",3.6726,289.657962 +2024-08-16,19.8,19.8,19.9,19.65,1290000.0,0.25,ENBD,19.75,1.02,19.5,19.305,1.5348837209302325e-05,"4,243.14",3.6726,289.657962 +2024-08-16,13.4,13.5,13.54,13.4,2350000.0,-0.89,FAB,13.52,0.75,13.447999999999999,13.096,5.702127659574468e-06,"4,243.14",3.6726,289.657962 +2024-08-19,8.85,8.8,8.9,8.73,2400000.0,0.23,ADCB,8.83,-0.23,8.768,8.729,3.6875e-06,"4,237.52",3.6724,283.14204 +2024-08-19,5.9,5.89,5.92,5.88,2050000.0,-0.17,DIB,5.91,0.51,5.85,5.8420000000000005,2.878048780487805e-06,"4,237.52",3.6724,283.14204 +2024-08-19,19.6,19.8,19.8,19.4,953650.0,-1.01,ENBD,19.8,0.25,19.57,19.43,2.0552613642321607e-05,"4,237.52",3.6724,283.14204 +2024-08-19,13.22,13.4,13.48,13.22,1900000.0,-1.34,FAB,13.4,-0.89,13.408000000000001,13.203999999999999,6.957894736842105e-06,"4,237.52",3.6724,283.14204 +2024-08-20,8.72,8.85,8.86,8.71,3240000.0,-1.47,ADCB,8.85,0.23,8.798,8.735,2.6913580246913584e-06,"4,254.87",3.6728,281.263024 +2024-08-20,5.9,5.88,5.9,5.87,2150000.0,0.0,DIB,5.9,-0.17,5.8740000000000006,5.857,2.744186046511628e-06,"4,254.87",3.6728,281.263024 +2024-08-20,19.75,19.55,19.75,19.4,2100000.0,0.77,ENBD,19.6,-1.01,19.69,19.509999999999998,9.404761904761905e-06,"4,254.87",3.6728,281.263024 +2024-08-20,13.24,13.24,13.28,13.14,1420000.0,0.15,FAB,13.22,-1.34,13.36,13.288,9.323943661971832e-06,"4,254.87",3.6728,281.263024 +2024-08-21,8.73,8.72,8.73,8.62,11840000.0,0.11,ADCB,8.72,-1.47,8.796000000000001,8.724,7.373310810810811e-07,"4,294.90",3.6724,277.2662 +2024-08-21,6.06,5.89,6.08,5.87,13660000.0,2.71,DIB,5.9,0.0,5.93,5.875,4.4363103953147873e-07,"4,294.90",3.6724,277.2662 +2024-08-21,19.45,19.7,19.7,19.4,2630000.0,-1.52,ENBD,19.75,0.77,19.669999999999998,19.51,7.395437262357414e-06,"4,294.90",3.6724,277.2662 +2024-08-21,13.3,13.24,13.34,13.2,1440000.0,0.45,FAB,13.24,0.15,13.335999999999999,13.352,9.236111111111112e-06,"4,294.90",3.6724,277.2662 +2024-08-22,8.77,8.71,8.77,8.66,2500000.0,0.46,ADCB,8.73,0.11,8.78,8.724,3.5079999999999997e-06,"4,309.08",3.6727,281.14518499999997 +2024-08-22,6.05,6.05,6.09,6.01,7940000.0,-0.17,DIB,6.06,2.71,5.964,5.897,7.619647355163727e-07,"4,309.08",3.6727,281.14518499999997 +2024-08-22,19.85,19.5,19.85,19.4,1710000.0,2.06,ENBD,19.45,-1.52,19.69,19.55,1.1608187134502924e-05,"4,309.08",3.6727,281.14518499999997 +2024-08-22,13.34,13.28,13.36,13.22,2130000.0,0.3,FAB,13.3,0.45,13.3,13.376,6.262910798122065e-06,"4,309.08",3.6727,281.14518499999997 +2024-08-23,8.71,8.75,8.75,8.67,1890000.0,-0.68,ADCB,8.77,0.46,8.756,8.736,4.608465608465609e-06,"4,292.67",3.6724,286.99806 +2024-08-23,6.11,6.02,6.14,6.01,5840000.0,0.99,DIB,6.05,-0.17,6.004,5.925,1.0462328767123287e-06,"4,292.67",3.6724,286.99806 +2024-08-23,19.75,19.8,20.0,19.75,2000000.0,-0.5,ENBD,19.85,2.06,19.68,19.59,9.875e-06,"4,292.67",3.6724,286.99806 +2024-08-23,13.32,13.36,13.48,13.28,1710000.0,-0.15,FAB,13.34,0.3,13.284,13.366,7.789473684210526e-06,"4,292.67",3.6724,286.99806 +2024-08-26,8.77,8.72,8.77,8.66,2570000.0,0.69,ADCB,8.71,-0.68,8.74,8.754,3.412451361867704e-06,"4,324.75",3.6724,295.114064 +2024-08-26,6.16,6.12,6.16,6.12,5560000.0,0.82,DIB,6.11,0.99,6.055999999999999,5.953,1.1079136690647482e-06,"4,324.75",3.6724,295.114064 +2024-08-26,19.75,19.75,19.85,19.5,1170000.0,0.0,ENBD,19.75,-0.5,19.71,19.64,1.688034188034188e-05,"4,324.75",3.6724,295.114064 +2024-08-26,13.24,13.34,13.38,13.08,3340000.0,-0.6,FAB,13.32,-0.15,13.288,13.347999999999999,3.964071856287425e-06,"4,324.75",3.6724,295.114064 +2024-08-27,8.7,8.76,8.81,8.7,1950000.0,-0.8,ADCB,8.77,0.69,8.736,8.767,4.4615384615384614e-06,"4,343.22",3.6728,288.902448 +2024-08-27,6.2,6.15,6.21,6.14,5450000.0,0.65,DIB,6.16,0.82,6.116,5.994999999999999,1.1376146788990825e-06,"4,343.22",3.6728,288.902448 +2024-08-27,19.75,19.7,20.0,19.65,1230000.0,0.0,ENBD,19.75,0.0,19.71,19.7,1.6056910569105692e-05,"4,343.22",3.6728,288.902448 +2024-08-27,13.36,13.26,13.52,13.24,2920000.0,0.91,FAB,13.24,-0.6,13.312000000000001,13.336000000000002,4.575342465753424e-06,"4,343.22",3.6728,288.902448 +2024-08-28,8.69,8.7,8.77,8.67,2350000.0,-0.11,ADCB,8.7,-0.8,8.728,8.762,3.697872340425532e-06,"4,324.20",3.6724,284.904792 +2024-08-28,6.13,6.2,6.22,6.13,4290000.0,-1.13,DIB,6.2,0.65,6.130000000000001,6.03,1.428904428904429e-06,"4,324.20",3.6724,284.904792 +2024-08-28,19.6,19.85,19.85,19.55,1040000.0,-0.76,ENBD,19.75,0.0,19.74,19.705000000000002,1.8846153846153846e-05,"4,324.20",3.6724,284.904792 +2024-08-28,13.2,13.4,13.44,13.2,2170000.0,-1.2,FAB,13.36,0.91,13.291999999999998,13.314000000000002,6.0829493087557604e-06,"4,324.20",3.6724,284.904792 +2024-08-29,8.58,8.67,8.69,8.57,2410000.0,-1.27,ADCB,8.69,-0.11,8.690000000000001,8.735,3.5601659751037346e-06,"4,334.26",3.6727,289.48221399999994 +2024-08-29,6.14,6.13,6.17,6.1,3350000.0,0.16,DIB,6.13,-1.13,6.148000000000001,6.056,1.8328358208955224e-06,"4,334.26",3.6727,289.48221399999994 +2024-08-29,19.9,19.55,19.9,19.5,1060000.0,1.53,ENBD,19.6,-0.76,19.75,19.720000000000002,1.8773584905660376e-05,"4,334.26",3.6727,289.48221399999994 +2024-08-29,13.16,13.3,13.3,13.06,3880000.0,-0.3,FAB,13.2,-1.2,13.256,13.278,3.3917525773195878e-06,"4,334.26",3.6727,289.48221399999994 +2024-08-30,8.76,8.66,8.76,8.6,10450000.0,2.1,ADCB,8.58,-1.27,8.7,8.728,8.382775119617225e-07,"4,325.45",3.6726,282.53311800000006 +2024-08-30,6.17,6.14,6.18,6.12,9280000.0,0.49,DIB,6.14,0.16,6.16,6.082000000000001,6.648706896551724e-07,"4,325.45",3.6726,282.53311800000006 +2024-08-30,19.7,19.85,20.0,19.7,5030000.0,-1.01,ENBD,19.9,1.53,19.740000000000002,19.71,3.916500994035785e-06,"4,325.45",3.6726,282.53311800000006 +2024-08-30,13.4,13.2,13.4,13.18,10030000.0,1.82,FAB,13.16,-0.3,13.272,13.278,1.3359920239282153e-06,"4,325.45",3.6726,282.53311800000006 +2024-09-02,8.7,8.76,8.76,8.61,1530000.0,-0.68,ADCB,8.76,2.1,8.686,8.713000000000001,5.686274509803921e-06,"4,356.77",3.6728,281.813944 +2024-09-02,6.2,6.19,6.28,6.16,6380000.0,0.49,DIB,6.17,0.49,6.168,6.112,9.717868338557995e-07,"4,356.77",3.6728,281.813944 +2024-09-02,20.0,19.7,20.1,19.6,2000000.0,1.52,ENBD,19.7,-1.01,19.79,19.75,1e-05,"4,356.77",3.6728,281.813944 +2024-09-02,13.44,13.48,13.48,13.34,1330000.0,0.3,FAB,13.4,1.82,13.312000000000001,13.3,1.0105263157894736e-05,"4,356.77",3.6728,281.813944 +2024-09-03,8.72,8.74,8.74,8.68,1300000.0,0.23,ADCB,8.7,-0.68,8.690000000000001,8.713,6.707692307692308e-06,"4,369.83",3.6727,269.20891 +2024-09-03,6.18,6.2,6.24,6.18,3070000.0,-0.32,DIB,6.2,0.49,6.164,6.14,2.013029315960912e-06,"4,369.83",3.6727,269.20891 +2024-09-03,20.3,20.0,20.3,20.0,858510.0,1.5,ENBD,20.0,1.52,19.9,19.805,2.3645618571711456e-05,"4,369.83",3.6727,269.20891 +2024-09-03,13.36,13.44,13.46,13.3,1340000.0,-0.6,FAB,13.44,0.3,13.312000000000001,13.312000000000001,9.970149253731342e-06,"4,369.83",3.6727,269.20891 +2024-09-04,8.69,8.67,8.69,8.56,3570000.0,-0.34,ADCB,8.72,0.23,8.690000000000001,8.709,2.434173669467787e-06,"4,364.76",3.6727,265.462756 +2024-09-04,6.15,6.14,6.2,6.09,3290000.0,-0.49,DIB,6.18,-0.32,6.168,6.148999999999999,1.8693009118541034e-06,"4,364.76",3.6727,265.462756 +2024-09-04,20.25,20.25,20.4,20.0,1710000.0,-0.25,ENBD,20.3,1.5,20.03,19.885,1.1842105263157895e-05,"4,364.76",3.6727,265.462756 +2024-09-04,13.3,13.3,13.46,13.22,2090000.0,-0.45,FAB,13.36,-0.6,13.331999999999999,13.312000000000001,6.363636363636364e-06,"4,364.76",3.6727,265.462756 +2024-09-05,8.7,8.69,8.75,8.69,7120000.0,0.12,ADCB,8.69,-0.34,8.714,8.702,1.2219101123595504e-06,"4,371.04",3.6727,265.646391 +2024-09-05,6.18,6.15,6.23,6.15,2030000.0,0.49,DIB,6.15,-0.49,6.176,6.162,3.044334975369458e-06,"4,371.04",3.6727,265.646391 +2024-09-05,20.25,20.2,20.45,20.2,846420.0,0.0,ENBD,20.25,-0.25,20.1,19.925,2.3924292904231942e-05,"4,371.04",3.6727,265.646391 +2024-09-05,13.36,13.34,13.6,13.28,2670000.0,0.45,FAB,13.3,-0.45,13.372,13.313999999999998,5.003745318352059e-06,"4,371.04",3.6727,265.646391 +2024-09-06,8.76,8.73,8.77,8.68,1750000.0,0.69,ADCB,8.7,0.12,8.713999999999999,8.706999999999999,5.005714285714285e-06,"4,372.87",3.6727,259.69661699999995 +2024-09-06,6.14,6.18,6.19,6.14,1820000.0,-0.65,DIB,6.18,0.49,6.17,6.165,3.3736263736263733e-06,"4,372.87",3.6727,259.69661699999995 +2024-09-06,20.3,20.35,20.35,20.15,820140.0,0.25,ENBD,20.25,0.0,20.22,19.979999999999997,2.4751871631672642e-05,"4,372.87",3.6727,259.69661699999995 +2024-09-06,13.3,13.36,13.44,13.28,2300000.0,-0.45,FAB,13.36,0.45,13.352,13.312000000000001,5.782608695652174e-06,"4,372.87",3.6727,259.69661699999995 +2024-09-09,8.7,8.73,8.73,8.68,2280000.0,-0.68,ADCB,8.76,0.69,8.714,8.7,3.8157894736842105e-06,"4,359.12",3.6727,262.083872 +2024-09-09,6.16,6.14,6.2,6.13,1550000.0,0.33,DIB,6.14,-0.65,6.162000000000001,6.165,3.9741935483870965e-06,"4,359.12",3.6727,262.083872 +2024-09-09,19.9,20.3,20.3,19.85,1410000.0,-1.97,ENBD,20.3,0.25,20.2,19.994999999999997,1.4113475177304963e-05,"4,359.12",3.6727,262.083872 +2024-09-09,13.28,13.26,13.34,13.24,1690000.0,-0.15,FAB,13.3,-0.45,13.320000000000002,13.315999999999999,7.857988165680473e-06,"4,359.12",3.6727,262.083872 +2024-09-10,8.74,8.74,8.77,8.72,3530000.0,0.46,ADCB,8.7,-0.68,8.718,8.703999999999999,2.4759206798866856e-06,"4,387.48",3.6727,252.79194099999998 +2024-09-10,6.22,6.19,6.24,6.17,4190000.0,0.97,DIB,6.16,0.33,6.17,6.167,1.4844868735083532e-06,"4,387.48",3.6727,252.79194099999998 +2024-09-10,20.35,20.0,20.45,20.0,2040000.0,2.26,ENBD,19.9,-1.97,20.21,20.055,9.975490196078433e-06,"4,387.48",3.6727,252.79194099999998 +2024-09-10,13.64,13.3,13.66,13.3,6110000.0,2.71,FAB,13.28,-0.15,13.376000000000001,13.344,2.23240589198036e-06,"4,387.48",3.6727,252.79194099999998 +2024-09-11,8.67,8.74,8.74,8.64,2570000.0,-0.8,ADCB,8.74,0.46,8.713999999999999,8.702,3.3735408560311284e-06,"4,346.42",3.6728,257.720376 +2024-09-11,6.11,6.22,6.23,6.11,5390000.0,-1.77,DIB,6.22,0.97,6.162,6.165,1.1335807050092765e-06,"4,346.42",3.6728,257.720376 +2024-09-11,19.8,20.4,20.4,19.8,2060000.0,-2.7,ENBD,20.35,2.26,20.119999999999997,20.075,9.611650485436894e-06,"4,346.42",3.6728,257.720376 +2024-09-11,13.46,13.64,13.68,13.46,7210000.0,-1.32,FAB,13.64,2.71,13.408000000000001,13.370000000000001,1.866851595006935e-06,"4,346.42",3.6728,257.720376 +2024-09-12,8.73,8.7,8.73,8.68,3220000.0,0.69,ADCB,8.67,-0.8,8.72,8.717,2.7111801242236026e-06,"4,364.87",3.6727,262.340961 +2024-09-12,6.13,6.16,6.19,6.11,2620000.0,0.33,DIB,6.11,-1.77,6.151999999999999,6.164,2.3396946564885495e-06,"4,364.87",3.6727,262.340961 +2024-09-12,19.65,19.9,20.25,19.5,1760000.0,-0.76,ENBD,19.8,-2.7,20.0,20.05,1.1164772727272726e-05,"4,364.87",3.6727,262.340961 +2024-09-12,13.34,13.48,13.58,13.34,2350000.0,-0.89,FAB,13.46,-1.32,13.404,13.388,5.676595744680851e-06,"4,364.87",3.6727,262.340961 +2024-09-13,8.7,8.69,8.75,8.69,1620000.0,-0.34,ADCB,8.73,0.69,8.708000000000002,8.711,5.3703703703703696e-06,"4,380.49",3.6727,260.945335 +2024-09-13,6.14,6.13,6.17,6.12,1220000.0,0.16,DIB,6.13,0.33,6.151999999999999,6.161,5.032786885245901e-06,"4,380.49",3.6727,260.945335 +2024-09-13,20.0,19.65,20.1,19.65,784530.0,1.78,ENBD,19.65,-0.76,19.94,20.080000000000002,2.549297031343607e-05,"4,380.49",3.6727,260.945335 +2024-09-13,13.58,13.36,13.58,13.36,1450000.0,1.8,FAB,13.34,-0.89,13.460000000000003,13.406,9.365517241379311e-06,"4,380.49",3.6727,260.945335 +2024-09-16,8.72,8.69,8.74,8.68,3810000.0,0.23,ADCB,8.7,-0.34,8.712,8.713,2.288713910761155e-06,"4,395.24",3.6727,264.985305 +2024-09-16,6.2,6.15,6.22,6.15,2140000.0,0.98,DIB,6.14,0.16,6.16,6.161,2.897196261682243e-06,"4,395.24",3.6727,264.985305 +2024-09-16,19.75,19.85,20.1,19.75,1210000.0,-1.25,ENBD,20.0,1.78,19.91,20.055,1.6322314049586775e-05,"4,395.24",3.6727,264.985305 +2024-09-16,13.6,13.6,13.7,13.58,2470000.0,0.15,FAB,13.58,1.8,13.524000000000001,13.422,5.506072874493927e-06,"4,395.24",3.6727,264.985305 +2024-09-17,8.7,8.72,8.75,8.69,3310000.0,-0.23,ADCB,8.72,0.23,8.703999999999999,8.711,2.6283987915407853e-06,"4,395.20",3.6726,268.136526 +2024-09-17,6.2,6.19,6.21,6.17,2230000.0,0.0,DIB,6.2,0.98,6.156000000000001,6.163,2.7802690582959644e-06,"4,395.20",3.6726,268.136526 +2024-09-17,19.75,20.05,20.05,19.7,3050000.0,0.0,ENBD,19.75,-1.25,19.79,20.0,6.4754098360655735e-06,"4,395.20",3.6726,268.136526 +2024-09-17,13.78,13.62,13.82,13.54,4140000.0,1.32,FAB,13.6,0.15,13.552000000000001,13.464000000000002,3.3285024154589372e-06,"4,395.20",3.6726,268.136526 +2024-09-18,8.74,8.7,8.74,8.68,1540000.0,0.46,ADCB,8.7,-0.23,8.718,8.716,5.675324675324676e-06,"4,390.20",3.6727,267.66637599999996 +2024-09-18,6.2,6.21,6.25,6.19,3600000.0,0.0,DIB,6.2,0.0,6.174,6.168,1.7222222222222222e-06,"4,390.20",3.6727,267.66637599999996 +2024-09-18,19.9,19.75,19.9,19.45,2010000.0,0.76,ENBD,19.75,0.0,19.810000000000002,19.964999999999996,9.90049751243781e-06,"4,390.20",3.6727,267.66637599999996 +2024-09-18,13.8,13.78,13.84,13.7,3770000.0,0.15,FAB,13.78,1.32,13.62,13.514,3.660477453580902e-06,"4,390.20",3.6727,267.66637599999996 +2024-09-19,8.68,8.7,8.73,8.66,5590000.0,-0.69,ADCB,8.74,0.46,8.708,8.713999999999999,1.552772808586762e-06,"4,421.52",3.6727,271.816527 +2024-09-19,6.2,6.2,6.23,6.19,6550000.0,0.0,DIB,6.2,0.0,6.188000000000001,6.17,9.465648854961833e-07,"4,421.52",3.6727,271.816527 +2024-09-19,20.25,19.85,20.25,19.8,1720000.0,1.76,ENBD,19.9,0.76,19.93,19.964999999999996,1.1773255813953488e-05,"4,421.52",3.6727,271.816527 +2024-09-19,13.76,13.8,13.8,13.66,3620000.0,-0.29,FAB,13.8,0.15,13.703999999999999,13.554000000000002,3.8011049723756906e-06,"4,421.52",3.6727,271.816527 +2024-09-20,8.68,8.66,8.69,8.65,4130000.0,0.0,ADCB,8.68,-0.69,8.704,8.706,2.1016949152542374e-06,"4,436.37",3.6727,270.641263 +2024-09-20,6.28,6.23,6.36,6.21,11430000.0,1.29,DIB,6.2,0.0,6.216,6.184,5.494313210848644e-07,"4,436.37",3.6727,270.641263 +2024-09-20,20.35,20.15,20.35,20.1,2850000.0,0.49,ENBD,20.25,1.76,20.0,19.970000000000002,7.140350877192983e-06,"4,436.37",3.6727,270.641263 +2024-09-20,13.58,13.76,13.78,13.58,5290000.0,-1.31,FAB,13.76,-0.29,13.703999999999999,13.581999999999999,2.5671077504725897e-06,"4,436.37",3.6727,270.641263 +2024-09-23,8.64,8.62,8.68,8.59,3810000.0,-0.46,ADCB,8.68,0.0,8.687999999999999,8.7,2.267716535433071e-06,"4,434.06",3.6729,268.89300899999995 +2024-09-23,6.27,6.28,6.32,6.27,4430000.0,-0.16,DIB,6.28,1.29,6.23,6.194999999999999,1.4153498871331828e-06,"4,434.06",3.6729,268.89300899999995 +2024-09-23,20.3,20.35,20.4,20.15,754560.0,-0.25,ENBD,20.35,0.49,20.11,20.009999999999998,2.690309584393554e-05,"4,434.06",3.6729,268.89300899999995 +2024-09-23,13.62,13.58,13.64,13.54,2220000.0,0.29,FAB,13.58,-1.31,13.707999999999998,13.616,6.135135135135135e-06,"4,434.06",3.6729,268.89300899999995 +2024-09-24,8.62,8.6,8.63,8.52,4620000.0,-0.23,ADCB,8.64,-0.46,8.672,8.688,1.8658008658008657e-06,"4,461.46",3.6727,273.505969 +2024-09-24,6.31,6.26,6.33,6.26,3470000.0,0.64,DIB,6.27,-0.16,6.252000000000001,6.204,1.818443804034582e-06,"4,461.46",3.6727,273.505969 +2024-09-24,20.4,20.3,20.4,20.1,1940000.0,0.49,ENBD,20.3,-0.25,20.240000000000002,20.015,1.0515463917525772e-05,"4,461.46",3.6727,273.505969 +2024-09-24,13.64,13.54,13.66,13.5,3480000.0,0.15,FAB,13.62,0.29,13.679999999999998,13.616,3.9195402298850576e-06,"4,461.46",3.6727,273.505969 +2024-09-25,8.65,8.64,8.68,8.57,6990000.0,0.35,ADCB,8.62,-0.23,8.654,8.686,1.2374821173104435e-06,"4,488.69",3.6728,267.74712000000005 +2024-09-25,6.32,6.3,6.32,6.28,4610000.0,0.16,DIB,6.31,0.64,6.276,6.225,1.3709327548806941e-06,"4,488.69",3.6728,267.74712000000005 +2024-09-25,20.85,20.3,20.85,20.3,3070000.0,2.21,ENBD,20.4,0.49,20.43,20.119999999999997,6.791530944625407e-06,"4,488.69",3.6728,267.74712000000005 +2024-09-25,13.9,13.6,13.9,13.54,3170000.0,1.91,FAB,13.64,0.15,13.7,13.66,4.384858044164038e-06,"4,488.69",3.6728,267.74712000000005 +2024-09-26,8.6,8.63,8.63,8.58,4210000.0,-0.58,ADCB,8.65,0.35,8.638,8.673,2.0427553444180522e-06,"4,526.61",3.6727,261.092243 +2024-09-26,6.38,6.32,6.43,6.31,7790000.0,0.95,DIB,6.32,0.16,6.311999999999999,6.25,8.189987163029525e-07,"4,526.61",3.6727,261.092243 +2024-09-26,20.9,20.85,21.25,20.8,3020000.0,0.24,ENBD,20.85,2.21,20.560000000000002,20.244999999999997,6.920529801324503e-06,"4,526.61",3.6727,261.092243 +2024-09-26,13.96,13.8,13.96,13.74,2560000.0,0.43,FAB,13.9,1.91,13.74,13.722,5.453125e-06,"4,526.61",3.6727,261.092243 +2024-09-27,8.52,8.6,8.62,8.48,5700000.0,-0.93,ADCB,8.6,-0.58,8.606,8.655,1.494736842105263e-06,"4,521.26",3.6727,262.744958 +2024-09-27,6.36,6.37,6.37,6.31,1910000.0,-0.31,DIB,6.38,0.95,6.328,6.272,3.3298429319371728e-06,"4,521.26",3.6727,262.744958 +2024-09-27,20.75,20.9,20.9,20.5,1660000.0,-0.72,ENBD,20.9,0.24,20.64,20.32,1.25e-05,"4,521.26",3.6727,262.744958 +2024-09-27,13.8,13.86,14.06,13.76,2750000.0,-1.15,FAB,13.96,0.43,13.784,13.744,5.0181818181818186e-06,"4,521.26",3.6727,262.744958 +2024-09-30,8.42,8.42,8.51,8.42,4810000.0,-1.17,ADCB,8.52,-0.93,8.562000000000001,8.625,1.7505197505197505e-06,"4,503.48",3.6728,263.33976 +2024-09-30,6.3,6.34,6.37,6.3,5080000.0,-0.94,DIB,6.36,-0.31,6.334,6.282,1.2401574803149607e-06,"4,503.48",3.6728,263.33976 +2024-09-30,20.3,20.8,20.8,20.3,2880000.0,-2.17,ENBD,20.75,-0.72,20.64,20.375,7.048611111111111e-06,"4,503.48",3.6728,263.33976 +2024-09-30,13.74,13.7,13.9,13.66,3410000.0,-0.43,FAB,13.8,-1.15,13.808000000000002,13.758000000000001,4.029325513196481e-06,"4,503.48",3.6728,263.33976 +2024-10-01,8.41,8.47,8.49,8.39,2790000.0,-0.12,ADCB,8.42,-1.17,8.52,8.596,3.014336917562724e-06,"4,477.27",3.6728,268.88568799999996 +2024-10-01,6.33,6.3,6.33,6.28,3800000.0,0.48,DIB,6.3,-0.94,6.338,6.295,1.6657894736842106e-06,"4,477.27",3.6728,268.88568799999996 +2024-10-01,20.2,20.3,20.5,20.2,1840000.0,-0.49,ENBD,20.3,-2.17,20.6,20.419999999999998,1.0978260869565216e-05,"4,477.27",3.6728,268.88568799999996 +2024-10-01,13.78,13.74,13.8,13.56,2990000.0,0.29,FAB,13.74,-0.43,13.836000000000002,13.758000000000001,4.608695652173913e-06,"4,477.27",3.6728,268.88568799999996 +2024-10-02,8.2,8.35,8.42,8.2,6250000.0,-2.5,ADCB,8.41,-0.12,8.430000000000001,8.542,1.3119999999999999e-06,"4,440.27",3.6728,270.097712 +2024-10-02,6.2,6.26,6.27,6.18,5580000.0,-2.05,DIB,6.33,0.48,6.314,6.295,1.111111111111111e-06,"4,440.27",3.6728,270.097712 +2024-10-02,20.0,20.15,20.2,19.85,2900000.0,-0.99,ENBD,20.2,-0.49,20.43,20.43,6.896551724137931e-06,"4,440.27",3.6728,270.097712 +2024-10-02,13.4,13.5,13.68,13.4,2110000.0,-2.76,FAB,13.78,0.29,13.736,13.718,6.350710900473934e-06,"4,440.27",3.6728,270.097712 +2024-10-03,8.13,8.2,8.25,8.09,5900000.0,-0.85,ADCB,8.2,-2.5,8.336,8.487,1.3779661016949153e-06,"4,398.24",3.6729,283.217319 +2024-10-03,6.12,6.2,6.22,6.09,5040000.0,-1.29,DIB,6.2,-2.05,6.2620000000000005,6.287,1.2142857142857144e-06,"4,398.24",3.6729,283.217319 +2024-10-03,19.7,20.0,20.1,19.7,3050000.0,-1.5,ENBD,20.0,-0.99,20.189999999999998,20.375,6.459016393442623e-06,"4,398.24",3.6729,283.217319 +2024-10-03,13.02,13.4,13.48,13.02,7310000.0,-2.84,FAB,13.4,-2.76,13.547999999999998,13.644,1.7811217510259916e-06,"4,398.24",3.6729,283.217319 +2024-10-04,8.15,8.13,8.16,8.06,3760000.0,0.25,ADCB,8.13,-0.85,8.262,8.434000000000001,2.1675531914893618e-06,"4,405.85",3.6728,284.384904 +2024-10-04,6.09,6.1,6.13,6.05,3780000.0,-0.49,DIB,6.12,-1.29,6.208,6.268,1.6111111111111111e-06,"4,405.85",3.6728,284.384904 +2024-10-04,19.95,19.65,20.05,19.65,2710000.0,1.27,ENBD,19.7,-1.5,20.029999999999998,20.335,7.361623616236162e-06,"4,405.85",3.6728,284.384904 +2024-10-04,12.9,13.0,13.1,12.86,1900000.0,-0.92,FAB,13.02,-2.84,13.368,13.575999999999999,6.7894736842105264e-06,"4,405.85",3.6728,284.384904 +2024-10-07,8.22,8.1,8.22,8.09,2750000.0,0.86,ADCB,8.15,0.25,8.222,8.392,2.9890909090909093e-06,"4,395.05",3.6729,295.11751499999997 +2024-10-07,6.17,6.1,6.17,6.0,3620000.0,1.31,DIB,6.09,-0.49,6.182,6.258000000000001,1.7044198895027623e-06,"4,395.05",3.6729,295.11751499999997 +2024-10-07,20.25,19.95,20.25,19.85,1770000.0,1.5,ENBD,19.95,1.27,20.02,20.330000000000002,1.1440677966101694e-05,"4,395.05",3.6729,295.11751499999997 +2024-10-07,12.9,12.84,13.06,12.78,1580000.0,0.0,FAB,12.9,-0.92,13.2,13.504,8.164556962025316e-06,"4,395.05",3.6729,295.11751499999997 +2024-10-08,8.39,8.17,8.39,8.14,4660000.0,2.07,ADCB,8.22,0.86,8.218,8.369,1.8004291845493563e-06,"4,429.00",3.6728,282.034312 +2024-10-08,6.14,6.19,6.19,6.13,5600000.0,-0.49,DIB,6.17,1.31,6.144,6.241,1.0964285714285713e-06,"4,429.00",3.6728,282.034312 +2024-10-08,20.2,20.3,20.3,19.95,1980000.0,-0.25,ENBD,20.25,1.5,20.02,20.31,1.0202020202020202e-05,"4,429.00",3.6728,282.034312 +2024-10-08,13.32,12.9,13.34,12.9,2500000.0,3.26,FAB,12.9,0.0,13.108,13.472,5.3280000000000005e-06,"4,429.00",3.6728,282.034312 +2024-10-09,8.36,8.38,8.42,8.32,2870000.0,-0.36,ADCB,8.39,2.07,8.25,8.34,2.9128919860627177e-06,"4,422.33",3.6726,279.595038 +2024-10-09,6.11,6.13,6.17,6.11,2280000.0,-0.49,DIB,6.14,-0.49,6.1259999999999994,6.220000000000001,2.679824561403509e-06,"4,422.33",3.6726,279.595038 +2024-10-09,20.0,20.2,20.3,19.8,1470000.0,-0.99,ENBD,20.2,-0.25,20.02,20.225,1.3605442176870749e-05,"4,422.33",3.6726,279.595038 +2024-10-09,13.34,13.22,13.54,13.18,1970000.0,0.15,FAB,13.32,3.26,13.096,13.416,6.771573604060914e-06,"4,422.33",3.6726,279.595038 +2024-10-10,8.37,8.34,8.37,8.28,2740000.0,0.12,ADCB,8.36,-0.36,8.298,8.316999999999998,3.054744525547445e-06,"4,437.56",3.6725,289.61334999999997 +2024-10-10,6.15,6.11,6.16,6.0,2820000.0,0.65,DIB,6.11,-0.49,6.132,6.197,2.1808510638297876e-06,"4,437.56",3.6725,289.61334999999997 +2024-10-10,19.8,19.9,20.05,19.8,1920000.0,-1.0,ENBD,20.0,-0.99,20.04,20.115000000000002,1.03125e-05,"4,437.56",3.6725,289.61334999999997 +2024-10-10,13.12,13.3,13.3,13.12,2090000.0,-1.65,FAB,13.34,0.15,13.116,13.331999999999999,6.277511961722488e-06,"4,437.56",3.6725,289.61334999999997 +2024-10-11,8.38,8.38,8.41,8.31,2910000.0,0.12,ADCB,8.37,0.12,8.344000000000001,8.303,2.879725085910653e-06,"4,440.68",3.6726,288.66636 +2024-10-11,6.11,6.15,6.16,6.1,1740000.0,-0.65,DIB,6.15,0.65,6.136,6.172,3.5114942528735634e-06,"4,440.68",3.6726,288.66636 +2024-10-11,19.65,19.95,19.95,19.65,1570000.0,-0.76,ENBD,19.8,-1.0,19.98,20.005000000000003,1.251592356687898e-05,"4,440.68",3.6726,288.66636 +2024-10-11,13.1,13.12,13.16,13.02,1410000.0,-0.15,FAB,13.12,-1.65,13.156,13.262,9.29078014184397e-06,"4,440.68",3.6726,288.66636 +2024-10-14,8.38,8.39,8.42,8.37,1930000.0,0.0,ADCB,8.38,0.12,8.376,8.299,4.341968911917099e-06,"4,455.02",3.6728,283.13615200000004 +2024-10-14,6.12,6.11,6.15,6.1,2840000.0,0.16,DIB,6.11,-0.65,6.126,6.154,2.154929577464789e-06,"4,455.02",3.6728,283.13615200000004 +2024-10-14,20.1,19.65,20.1,19.65,1340000.0,2.29,ENBD,19.65,-0.76,19.95,19.985,1.5e-05,"4,455.02",3.6728,283.13615200000004 +2024-10-14,13.32,13.1,13.36,13.1,2330000.0,1.68,FAB,13.1,-0.15,13.24,13.219999999999999,5.716738197424893e-06,"4,455.02",3.6728,283.13615200000004 +2024-10-15,8.43,8.42,8.43,8.32,6620000.0,0.6,ADCB,8.38,0.0,8.384,8.301,1.2734138972809666e-06,"4,469.57",3.6725,271.3243 +2024-10-15,6.15,6.11,6.17,6.1,6890000.0,0.49,DIB,6.12,0.16,6.128,6.136000000000001,8.925979680696662e-07,"4,469.57",3.6725,271.3243 +2024-10-15,20.2,20.1,20.2,19.75,2470000.0,0.5,ENBD,20.1,2.29,19.95,19.985,8.178137651821862e-06,"4,469.57",3.6725,271.3243 +2024-10-15,13.38,13.32,13.38,13.12,2580000.0,0.45,FAB,13.32,1.68,13.252,13.179999999999998,5.186046511627907e-06,"4,469.57",3.6725,271.3243 +2024-10-16,8.6,8.44,8.6,8.4,3970000.0,2.02,ADCB,8.43,0.6,8.431999999999999,8.341,2.16624685138539e-06,"4,485.30",3.6729,271.02329100000003 +2024-10-16,6.14,6.14,6.18,6.13,3330000.0,-0.16,DIB,6.15,0.49,6.134,6.13,1.8438438438438438e-06,"4,485.30",3.6729,271.02329100000003 +2024-10-16,20.3,20.05,20.55,20.05,1930000.0,0.5,ENBD,20.2,0.5,20.009999999999998,20.015,1.0518134715025906e-05,"4,485.30",3.6729,271.02329100000003 +2024-10-16,13.64,13.32,13.64,13.28,3680000.0,1.94,FAB,13.38,0.45,13.312000000000001,13.203999999999999,3.706521739130435e-06,"4,485.30",3.6729,271.02329100000003 +2024-10-17,8.49,8.55,8.61,8.48,8630000.0,-1.28,ADCB,8.6,2.02,8.456,8.377,9.837775202780998e-07,"4,458.67",3.6729,271.721142 +2024-10-17,6.12,6.18,6.2,6.12,5660000.0,-0.33,DIB,6.14,-0.16,6.128,6.130000000000001,1.0812720848056538e-06,"4,458.67",3.6729,271.721142 +2024-10-17,19.75,20.55,20.55,19.75,2200000.0,-2.71,ENBD,20.3,0.5,20.0,20.02,8.977272727272727e-06,"4,458.67",3.6729,271.721142 +2024-10-17,13.4,13.6,13.8,13.4,5900000.0,-1.76,FAB,13.64,1.94,13.368,13.242,2.2711864406779663e-06,"4,458.67",3.6729,271.721142 +2024-10-18,8.33,8.48,8.48,8.33,3420000.0,-1.88,ADCB,8.49,-1.28,8.446,8.395,2.435672514619883e-06,"4,469.25",3.6726,266.924568 +2024-10-18,6.19,6.14,6.19,6.14,2800000.0,1.14,DIB,6.12,-0.33,6.144,6.14,2.210714285714286e-06,"4,469.25",3.6726,266.924568 +2024-10-18,20.0,19.95,20.1,19.85,1520000.0,1.27,ENBD,19.75,-2.71,20.07,20.025,1.3157894736842106e-05,"4,469.25",3.6726,266.924568 +2024-10-18,13.52,13.36,13.66,13.26,1740000.0,0.9,FAB,13.4,-1.76,13.452000000000002,13.303999999999998,7.770114942528735e-06,"4,469.25",3.6726,266.924568 +2024-10-21,8.4,8.3,8.45,8.3,5470000.0,0.84,ADCB,8.33,-1.88,8.45,8.413,1.5356489945155394e-06,"4,477.96",3.6728,271.493376 +2024-10-21,6.23,6.18,6.23,6.16,3590000.0,0.65,DIB,6.19,1.14,6.1659999999999995,6.146,1.7353760445682452e-06,"4,477.96",3.6728,271.493376 +2024-10-21,19.9,19.95,20.25,19.8,2250000.0,-0.5,ENBD,20.0,1.27,20.03,19.990000000000002,8.844444444444444e-06,"4,477.96",3.6728,271.493376 +2024-10-21,13.38,13.6,13.6,13.24,1410000.0,-1.04,FAB,13.52,0.9,13.463999999999999,13.351999999999999,9.489361702127661e-06,"4,477.96",3.6728,271.493376 +2024-10-22,8.35,8.39,8.39,8.34,4240000.0,-0.6,ADCB,8.4,0.84,8.434000000000001,8.409,1.969339622641509e-06,"4,467.35",3.6727,277.729574 +2024-10-22,6.21,6.23,6.24,6.19,3050000.0,-0.32,DIB,6.23,0.65,6.178,6.1530000000000005,2.036065573770492e-06,"4,467.35",3.6727,277.729574 +2024-10-22,19.65,19.9,19.9,19.65,2780000.0,-1.26,ENBD,19.9,-0.5,19.919999999999998,19.935,7.068345323741006e-06,"4,467.35",3.6727,277.729574 +2024-10-22,13.28,13.34,13.34,13.24,2100000.0,-0.75,FAB,13.38,-1.04,13.443999999999999,13.347999999999999,6.323809523809523e-06,"4,467.35",3.6727,277.729574 +2024-10-23,8.35,8.35,8.35,8.35,4311967.489370318,0.0,ADCB,8.35,-0.6,8.384,8.408,1.9364710009025046e-06,"4,464.19",3.6727,273.83651199999997 +2024-10-23,6.2,6.21,6.23,6.15,4320000.0,-0.16,DIB,6.21,-0.32,6.19,6.162,1.4351851851851853e-06,"4,464.19",3.6727,273.83651199999997 +2024-10-23,19.5,19.75,19.75,19.5,2830000.0,-0.76,ENBD,19.65,-1.26,19.759999999999998,19.884999999999998,6.8904593639575974e-06,"4,464.19",3.6727,273.83651199999997 +2024-10-23,13.0,13.3,13.32,13.0,1840000.0,-2.11,FAB,13.28,-0.75,13.315999999999999,13.313999999999998,7.065217391304348e-06,"4,464.19",3.6727,273.83651199999997 +2024-10-24,8.56,8.4,8.56,8.39,27740000.0,2.51,ADCB,8.35,0.0,8.398,8.427000000000001,3.085796683489546e-07,"4,464.00",3.6729,271.904787 +2024-10-24,6.12,6.2,6.2,6.12,4300000.0,-1.29,DIB,6.2,-0.16,6.1899999999999995,6.159000000000001,1.4232558139534884e-06,"4,464.00",3.6729,271.904787 +2024-10-24,19.05,19.5,19.55,19.05,3640000.0,-2.31,ENBD,19.5,-0.76,19.619999999999997,19.81,5.233516483516484e-06,"4,464.00",3.6729,271.904787 +2024-10-24,13.12,13.08,13.16,12.96,2540000.0,0.92,FAB,13.0,-2.11,13.26,13.313999999999998,5.1653543307086615e-06,"4,464.00",3.6729,271.904787 +2024-10-25,8.65,8.55,8.68,8.52,4200000.0,1.05,ADCB,8.56,2.51,8.462,8.453999999999999,2.0595238095238096e-06,"4,479.19",3.6727,277.766301 +2024-10-25,6.1,6.11,6.15,6.1,3530000.0,-0.33,DIB,6.12,-1.29,6.172,6.1579999999999995,1.7280453257790367e-06,"4,479.19",3.6727,277.766301 +2024-10-25,19.1,19.1,19.3,19.05,922350.0,0.26,ENBD,19.05,-2.31,19.44,19.755,2.070797419634629e-05,"4,479.19",3.6727,277.766301 +2024-10-25,13.14,13.12,13.2,13.1,1940000.0,0.15,FAB,13.12,0.92,13.184000000000001,13.318000000000001,6.77319587628866e-06,"4,479.19",3.6727,277.766301 +2024-10-28,8.81,8.67,8.89,8.67,10960000.0,1.85,ADCB,8.65,1.05,8.544,8.497,8.038321167883212e-07,"4,536.92",3.6727,260.76169999999996 +2024-10-28,6.21,6.12,6.25,6.12,5620000.0,1.8,DIB,6.1,-0.33,6.168000000000001,6.167,1.1049822064056939e-06,"4,536.92",3.6727,260.76169999999996 +2024-10-28,19.05,19.15,19.5,19.05,1980000.0,-0.26,ENBD,19.1,0.26,19.27,19.65,9.621212121212122e-06,"4,536.92",3.6727,260.76169999999996 +2024-10-28,13.4,13.24,13.46,13.24,5450000.0,1.98,FAB,13.14,0.15,13.187999999999999,13.326000000000002,2.458715596330275e-06,"4,536.92",3.6727,260.76169999999996 +2024-10-29,8.93,8.77,8.94,8.73,8370000.0,1.36,ADCB,8.81,1.85,8.66,8.547,1.066905615292712e-06,"4,583.36",3.6727,259.77007100000003 +2024-10-29,6.27,6.25,6.27,6.21,4110000.0,0.97,DIB,6.21,1.8,6.18,6.179,1.5255474452554743e-06,"4,583.36",3.6727,259.77007100000003 +2024-10-29,19.0,19.1,19.25,19.0,2050000.0,-0.26,ENBD,19.05,-0.26,19.14,19.53,9.26829268292683e-06,"4,583.36",3.6727,259.77007100000003 +2024-10-29,13.46,13.34,13.46,13.3,3600000.0,0.45,FAB,13.4,1.98,13.224,13.334,3.7388888888888893e-06,"4,583.36",3.6727,259.77007100000003 +2024-10-30,8.97,8.88,9.05,8.88,8290000.0,0.45,ADCB,8.93,1.36,8.784,8.584,1.0820265379975875e-06,"4,604.52",3.6728,265.029248 +2024-10-30,6.29,6.29,6.31,6.25,7750000.0,0.32,DIB,6.27,0.97,6.1979999999999995,6.194000000000001,8.116129032258065e-07,"4,604.52",3.6728,265.029248 +2024-10-30,19.0,19.05,19.3,19.0,3450000.0,0.0,ENBD,19.0,-0.26,19.04,19.4,5.507246376811594e-06,"4,604.52",3.6728,265.029248 +2024-10-30,13.3,13.5,13.5,13.3,4180000.0,-1.19,FAB,13.46,0.45,13.284,13.3,3.181818181818182e-06,"4,604.52",3.6728,265.029248 +2024-10-31,8.94,8.93,9.0,8.83,6490000.0,-0.33,ADCB,8.97,0.45,8.86,8.629,1.3775038520801231e-06,"4,591.05",3.6729,267.423849 +2024-10-31,6.25,6.29,6.29,6.25,6240000.0,-0.64,DIB,6.29,0.32,6.224,6.207,1.001602564102564e-06,"4,591.05",3.6729,267.423849 +2024-10-31,19.0,19.0,19.25,19.0,3530000.0,0.0,ENBD,19.0,0.0,19.03,19.325,5.382436260623229e-06,"4,591.05",3.6729,267.423849 +2024-10-31,13.14,13.3,13.36,13.14,5200000.0,-1.2,FAB,13.3,-1.19,13.288,13.274000000000001,2.526923076923077e-06,"4,591.05",3.6729,267.423849 +2024-11-01,9.2,8.94,9.2,8.9,4390000.0,2.91,ADCB,8.94,-0.33,8.97,8.716,2.0956719817767652e-06,"4,621.37",3.6727,267.115471 +2024-11-01,6.26,6.24,6.27,6.24,1860000.0,0.16,DIB,6.25,-0.64,6.255999999999999,6.214,3.3655913978494623e-06,"4,621.37",3.6727,267.115471 +2024-11-01,19.35,19.1,19.4,19.05,1020000.0,1.84,ENBD,19.0,0.0,19.080000000000002,19.259999999999998,1.897058823529412e-05,"4,621.37",3.6727,267.115471 +2024-11-01,13.4,13.24,13.4,13.14,2750000.0,1.98,FAB,13.14,-1.2,13.34,13.262,4.872727272727273e-06,"4,621.37",3.6727,267.115471 +2024-11-04,8.9,9.16,9.29,8.9,3160000.0,-3.26,ADCB,9.2,2.91,8.988,8.766,2.8164556962025318e-06,"4,585.21",3.6727,274.203782 +2024-11-04,6.25,6.26,6.26,6.23,4210000.0,-0.16,DIB,6.26,0.16,6.264,6.215999999999999,1.4845605700712588e-06,"4,585.21",3.6727,274.203782 +2024-11-04,19.65,19.4,19.7,19.4,1130000.0,1.55,ENBD,19.35,1.84,19.2,19.235,1.738938053097345e-05,"4,585.21",3.6727,274.203782 +2024-11-04,13.32,13.4,13.4,13.26,1150000.0,-0.6,FAB,13.4,1.98,13.324000000000002,13.256,1.1582608695652174e-05,"4,585.21",3.6727,274.203782 +2024-11-05,9.02,8.88,9.09,8.85,4020000.0,1.35,ADCB,8.9,-3.26,9.006,8.833,2.243781094527363e-06,"4,594.53",3.6728,275.974192 +2024-11-05,6.2,6.26,6.28,6.19,11290000.0,-0.8,DIB,6.25,-0.16,6.25,6.215,5.491585473870682e-07,"4,594.53",3.6728,275.974192 +2024-11-05,19.7,19.65,19.85,19.4,1290000.0,0.25,ENBD,19.65,1.55,19.34,19.240000000000002,1.5271317829457363e-05,"4,594.53",3.6728,275.974192 +2024-11-05,13.44,13.34,13.44,13.28,2840000.0,0.9,FAB,13.32,-0.6,13.320000000000002,13.272,4.732394366197183e-06,"4,594.53",3.6728,275.974192 +2024-11-06,9.29,9.02,9.29,9.0,4260000.0,2.99,ADCB,9.02,1.35,9.069999999999999,8.927,2.18075117370892e-06,"4,616.28",3.6727,273.87323899999996 +2024-11-06,6.3,6.26,6.36,6.26,9510000.0,1.61,DIB,6.2,-0.8,6.252,6.225,6.624605678233439e-07,"4,616.28",3.6727,273.87323899999996 +2024-11-06,19.55,19.75,19.85,19.5,1300000.0,-0.76,ENBD,19.7,0.25,19.45,19.245,1.5038461538461538e-05,"4,616.28",3.6727,273.87323899999996 +2024-11-06,13.32,13.46,13.48,13.32,3060000.0,-0.89,FAB,13.44,0.9,13.324000000000002,13.303999999999998,4.352941176470588e-06,"4,616.28",3.6727,273.87323899999996 +2024-11-07,9.5,9.25,9.5,9.21,5210000.0,2.26,ADCB,9.29,2.99,9.181999999999999,9.020999999999999,1.8234165067178502e-06,"4,644.17",3.6727,276.407402 +2024-11-07,6.31,6.31,6.34,6.29,2620000.0,0.16,DIB,6.3,1.61,6.264,6.244,2.4083969465648852e-06,"4,644.17",3.6727,276.407402 +2024-11-07,19.1,19.7,19.7,18.9,4400000.0,-2.3,ENBD,19.55,-0.76,19.470000000000002,19.25,4.340909090909092e-06,"4,644.17",3.6727,276.407402 +2024-11-07,13.32,13.36,13.48,13.32,2550000.0,0.0,FAB,13.32,-0.89,13.36,13.324000000000002,5.223529411764706e-06,"4,644.17",3.6727,276.407402 +2024-11-08,9.5,9.5,9.55,9.42,6090000.0,0.0,ADCB,9.5,2.26,9.241999999999999,9.106,1.5599343185550082e-06,"4,639.83",3.6728,270.354808 +2024-11-08,6.36,6.31,6.38,6.31,5640000.0,0.79,DIB,6.31,0.16,6.284000000000001,6.2700000000000005,1.1276595744680851e-06,"4,639.83",3.6728,270.354808 +2024-11-08,19.2,19.2,19.3,19.15,3000000.0,0.52,ENBD,19.1,-2.3,19.439999999999998,19.26,6.4e-06,"4,639.83",3.6728,270.354808 +2024-11-08,13.3,13.32,13.38,13.3,1210000.0,-0.15,FAB,13.32,0.0,13.34,13.34,1.0991735537190083e-05,"4,639.83",3.6728,270.354808 +2024-11-11,9.65,9.5,9.68,9.5,3990000.0,1.58,ADCB,9.5,0.0,9.392,9.190000000000001,2.418546365914787e-06,"4,652.43",3.6727,263.148955 +2024-11-11,6.38,6.36,6.4,6.36,4190000.0,0.31,DIB,6.36,0.79,6.3100000000000005,6.287000000000001,1.5226730310262529e-06,"4,652.43",3.6727,263.148955 +2024-11-11,19.4,19.35,19.5,19.25,2700000.0,1.04,ENBD,19.2,0.52,19.39,19.294999999999998,7.1851851851851845e-06,"4,652.43",3.6727,263.148955 +2024-11-11,13.32,13.32,13.46,13.26,3370000.0,0.15,FAB,13.3,-0.15,13.34,13.331999999999999,3.9525222551928785e-06,"4,652.43",3.6727,263.148955 +2024-11-12,9.65,9.62,9.7,9.55,3570000.0,0.0,ADCB,9.65,1.58,9.517999999999999,9.262,2.7030812324929974e-06,"4,701.40",3.6727,263.148955 +2024-11-12,6.44,6.38,6.47,6.37,9570000.0,0.94,DIB,6.38,0.31,6.3580000000000005,6.304,6.729362591431557e-07,"4,701.40",3.6727,263.148955 +2024-11-12,19.4,19.4,19.55,19.35,4390000.0,0.0,ENBD,19.4,1.04,19.330000000000002,19.335,4.419134396355353e-06,"4,701.40",3.6727,263.148955 +2024-11-12,13.4,13.32,13.5,13.28,3590000.0,0.6,FAB,13.32,0.15,13.331999999999999,13.325999999999999,3.7325905292479108e-06,"4,701.40",3.6727,263.148955 +2024-11-13,9.46,9.6,9.6,9.4,19260000.0,-1.97,ADCB,9.65,0.0,9.552,9.311,4.911734164070614e-07,"4,732.81",3.6727,264.360946 +2024-11-13,6.49,6.44,6.49,6.42,4730000.0,0.78,DIB,6.44,0.94,6.396,6.324,1.372093023255814e-06,"4,732.81",3.6727,264.360946 +2024-11-13,19.5,19.45,19.55,19.35,2590000.0,0.52,ENBD,19.4,0.0,19.32,19.384999999999998,7.528957528957529e-06,"4,732.81",3.6727,264.360946 +2024-11-13,13.42,13.5,13.5,13.3,1980000.0,0.15,FAB,13.4,0.6,13.352,13.338,6.777777777777778e-06,"4,732.81",3.6727,264.360946 +2024-11-14,9.37,9.5,9.67,9.35,10820000.0,-0.95,ADCB,9.46,-1.97,9.526,9.354000000000001,8.65988909426987e-07,"4,729.23",3.6727,265.31584799999996 +2024-11-14,6.54,6.48,6.54,6.48,6330000.0,0.77,DIB,6.49,0.78,6.442,6.353,1.033175355450237e-06,"4,729.23",3.6727,265.31584799999996 +2024-11-14,19.3,19.5,19.5,19.2,2880000.0,-1.03,ENBD,19.5,0.52,19.36,19.415,6.701388888888889e-06,"4,729.23",3.6727,265.31584799999996 +2024-11-14,13.28,13.38,13.42,13.28,2660000.0,-1.04,FAB,13.42,0.15,13.344,13.352,4.992481203007519e-06,"4,729.23",3.6727,265.31584799999996 +2024-11-15,9.5,9.37,9.68,9.37,5910000.0,1.39,ADCB,9.37,-0.95,9.526,9.384,1.607445008460237e-06,"4,739.76",3.6728,259.960784 +2024-11-15,6.56,6.54,6.65,6.52,7030000.0,0.31,DIB,6.54,0.77,6.481999999999999,6.383,9.331436699857752e-07,"4,739.76",3.6728,259.960784 +2024-11-15,19.3,19.4,19.4,19.2,1540000.0,0.0,ENBD,19.3,-1.03,19.38,19.41,1.2532467532467534e-05,"4,739.76",3.6728,259.960784 +2024-11-15,13.28,13.36,13.38,13.26,1370000.0,0.0,FAB,13.28,-1.04,13.34,13.34,9.693430656934307e-06,"4,739.76",3.6728,259.960784 +2024-11-18,9.65,9.55,9.7,9.5,4190000.0,1.58,ADCB,9.5,1.39,9.526,9.459,2.3031026252983294e-06,"4,712.66",3.6728,268.151128 +2024-11-18,6.59,6.53,6.61,6.53,4100000.0,0.46,DIB,6.56,0.31,6.523999999999999,6.417,1.6073170731707316e-06,"4,712.66",3.6728,268.151128 +2024-11-18,19.4,19.3,19.4,19.25,1100000.0,0.52,ENBD,19.3,0.0,19.380000000000003,19.384999999999998,1.7636363636363634e-05,"4,712.66",3.6728,268.151128 +2024-11-18,13.48,13.3,13.48,13.3,1690000.0,1.51,FAB,13.28,0.0,13.372,13.356,7.976331360946746e-06,"4,712.66",3.6728,268.151128 +2024-11-19,9.65,9.68,9.79,9.47,4530000.0,0.0,ADCB,9.65,1.58,9.526,9.522,2.130242825607064e-06,"4,731.72",3.6729,268.084971 +2024-11-19,6.73,6.59,6.73,6.56,6460000.0,2.12,DIB,6.59,0.46,6.581999999999999,6.470000000000001,1.041795665634675e-06,"4,731.72",3.6729,268.084971 +2024-11-19,19.4,19.4,19.55,19.2,1720000.0,0.0,ENBD,19.4,0.52,19.38,19.355,1.127906976744186e-05,"4,731.72",3.6729,268.084971 +2024-11-19,13.44,13.48,13.52,13.42,1980000.0,-0.3,FAB,13.48,1.51,13.38,13.356,6.7878787878787874e-06,"4,731.72",3.6729,268.084971 +2024-11-20,9.89,9.65,9.89,9.62,6690000.0,2.49,ADCB,9.65,0.0,9.612,9.582,1.4783258594917788e-06,"4,760.67",3.6726,266.226774 +2024-11-20,6.72,6.75,6.88,6.72,9680000.0,-0.15,DIB,6.73,2.12,6.628,6.5120000000000005,6.942148760330578e-07,"4,760.67",3.6726,266.226774 +2024-11-20,19.95,19.4,20.05,19.4,4240000.0,2.84,ENBD,19.4,0.0,19.470000000000002,19.395,4.7051886792452825e-06,"4,760.67",3.6726,266.226774 +2024-11-20,13.32,13.44,13.48,13.3,1740000.0,-0.89,FAB,13.44,-0.3,13.36,13.356,7.655172413793104e-06,"4,760.67",3.6726,266.226774 +2024-11-21,9.43,9.89,9.89,9.43,4830000.0,-4.65,ADCB,9.89,2.49,9.624,9.575,1.9523809523809523e-06,"4,729.58",3.6728,270.942456 +2024-11-21,6.5,6.68,6.68,6.5,13600000.0,-3.27,DIB,6.72,-0.15,6.62,6.531000000000001,4.779411764705882e-07,"4,729.58",3.6728,270.942456 +2024-11-21,19.7,19.95,20.05,19.65,3020000.0,-1.25,ENBD,19.95,2.84,19.55,19.455000000000002,6.52317880794702e-06,"4,729.58",3.6728,270.942456 +2024-11-21,13.04,13.28,13.3,13.04,3960000.0,-2.1,FAB,13.32,-0.89,13.312000000000001,13.328,3.2929292929292928e-06,"4,729.58",3.6728,270.942456 +2024-11-22,9.45,9.45,9.64,9.44,5150000.0,0.21,ADCB,9.43,-4.65,9.614,9.57,1.8349514563106795e-06,"4,723.64",3.6729,274.108527 +2024-11-22,6.53,6.55,6.62,6.53,4180000.0,0.46,DIB,6.5,-3.27,6.614,6.548,1.562200956937799e-06,"4,723.64",3.6729,274.108527 +2024-11-22,19.5,19.9,19.9,19.45,1910000.0,-1.02,ENBD,19.7,-1.25,19.589999999999996,19.485000000000003,1.0209424083769634e-05,"4,723.64",3.6729,274.108527 +2024-11-22,12.9,13.06,13.12,12.9,3140000.0,-1.07,FAB,13.04,-2.1,13.236,13.288,4.10828025477707e-06,"4,723.64",3.6729,274.108527 +2024-11-25,9.54,9.45,9.62,9.35,32640000.0,0.95,ADCB,9.45,0.21,9.592,9.559000000000001,2.9227941176470585e-07,"4,768.32",3.6726,268.136526 +2024-11-25,6.74,6.6,6.74,6.58,11710000.0,3.22,DIB,6.53,0.46,6.644,6.5840000000000005,5.755764304013663e-07,"4,768.32",3.6726,268.136526 +2024-11-25,19.85,19.75,20.25,19.6,7550000.0,1.79,ENBD,19.5,-1.02,19.68,19.53,2.6291390728476824e-06,"4,768.32",3.6726,268.136526 +2024-11-25,12.94,12.92,13.16,12.88,12980000.0,0.31,FAB,12.9,-1.07,13.128,13.25,9.969183359013867e-07,"4,768.32",3.6726,268.136526 +2024-11-26,9.88,9.55,9.9,9.48,6430000.0,3.56,ADCB,9.54,0.95,9.638,9.581999999999999,1.536547433903577e-06,"4,828.83",3.6726,267.40200600000003 +2024-11-26,6.8,6.72,6.81,6.69,6570000.0,0.89,DIB,6.74,3.22,6.6579999999999995,6.62,1.035007610350076e-06,"4,828.83",3.6726,267.40200600000003 +2024-11-26,20.5,19.95,20.5,19.9,2740000.0,3.27,ENBD,19.85,1.79,19.9,19.64,7.481751824817518e-06,"4,828.83",3.6726,267.40200600000003 +2024-11-26,13.22,13.0,13.24,12.98,4330000.0,2.16,FAB,12.94,0.31,13.084,13.232,3.053117782909931e-06,"4,828.83",3.6726,267.40200600000003 +2024-11-27,10.0,9.87,10.06,9.84,4490000.0,1.21,ADCB,9.88,3.56,9.66,9.636,2.2271714922048998e-06,"4,805.07",3.6728,267.490024 +2024-11-27,6.75,6.81,6.84,6.75,6230000.0,-0.74,DIB,6.8,0.89,6.664,6.645999999999999,1.0834670947030498e-06,"4,805.07",3.6728,267.490024 +2024-11-27,19.8,20.45,20.5,19.8,3060000.0,-3.41,ENBD,20.5,3.27,19.869999999999997,19.669999999999998,6.470588235294118e-06,"4,805.07",3.6728,267.490024 +2024-11-27,13.2,13.22,13.46,13.18,4090000.0,-0.15,FAB,13.22,2.16,13.059999999999999,13.209999999999999,3.2273838630806844e-06,"4,805.07",3.6728,267.490024 +2024-11-28,10.04,10.0,10.06,9.93,6410000.0,0.4,ADCB,10.0,1.21,9.782,9.703,1.5663026521060841e-06,"4,823.38",3.6728,269.142784 +2024-11-28,6.8,6.8,6.85,6.72,5280000.0,0.74,DIB,6.75,-0.74,6.723999999999999,6.672,1.2878787878787878e-06,"4,823.38",3.6728,269.142784 +2024-11-28,19.65,19.95,20.15,19.65,2220000.0,-0.76,ENBD,19.8,-3.41,19.860000000000003,19.705,8.851351351351351e-06,"4,823.38",3.6728,269.142784 +2024-11-28,13.0,13.26,13.26,13.0,2680000.0,-1.52,FAB,13.2,-0.15,13.052000000000001,13.181999999999999,4.850746268656716e-06,"4,823.38",3.6728,269.142784 +2024-11-29,10.02,10.06,10.06,9.96,6970000.0,-0.2,ADCB,10.04,0.4,9.896,9.754999999999999,1.437589670014347e-06,"4,847.34",3.6729,267.901326 +2024-11-29,6.8,6.77,6.85,6.77,5420000.0,0.0,DIB,6.8,0.74,6.7780000000000005,6.696000000000001,1.2546125461254613e-06,"4,847.34",3.6729,267.901326 +2024-11-29,20.0,19.65,20.0,19.65,2750000.0,1.78,ENBD,19.65,-0.76,19.96,19.775,7.272727272727272e-06,"4,847.34",3.6729,267.901326 +2024-11-29,12.8,13.08,13.08,12.8,5920000.0,-1.54,FAB,13.0,-1.52,13.032,13.134,2.1621621621621623e-06,"4,847.34",3.6729,267.901326 +2024-12-04,10.0,10.08,10.16,9.95,14700000.0,-0.2,ADCB,10.02,-0.2,9.988,9.790000000000001,6.802721088435375e-07,"4,853.64",3.6728,265.580168 +2024-12-04,6.89,6.8,6.93,6.8,9080000.0,1.32,DIB,6.8,0.0,6.808,6.726000000000001,7.588105726872247e-07,"4,853.64",3.6728,265.580168 +2024-12-04,19.45,20.0,20.05,19.4,4940000.0,-2.75,ENBD,20.0,1.78,19.880000000000003,19.78,3.937246963562753e-06,"4,853.64",3.6728,265.580168 +2024-12-04,12.98,12.86,13.1,12.86,5510000.0,1.41,FAB,12.8,-1.54,13.040000000000001,13.084,2.3557168784029037e-06,"4,853.64",3.6728,265.580168 +2024-12-05,10.14,10.0,10.14,10.0,6820000.0,1.4,ADCB,10.0,-0.2,10.040000000000001,9.839,1.4868035190615836e-06,"4,820.37",3.6728,264.772152 +2024-12-05,6.89,6.93,6.93,6.83,5690000.0,0.0,DIB,6.89,1.32,6.825999999999999,6.742,1.210896309314587e-06,"4,820.37",3.6728,264.772152 +2024-12-05,19.45,19.45,19.65,19.45,1060000.0,0.0,ENBD,19.45,-2.75,19.669999999999998,19.785,1.8349056603773585e-05,"4,820.37",3.6728,264.772152 +2024-12-05,13.12,13.02,13.14,12.98,3150000.0,1.08,FAB,12.98,1.41,13.02,13.052000000000001,4.165079365079365e-06,"4,820.37",3.6728,264.772152 +2024-12-06,10.0,10.18,10.18,9.97,7950000.0,-1.38,ADCB,10.14,1.4,10.040000000000001,9.85,1.2578616352201258e-06,"4,854.45",3.6728,261.209536 +2024-12-06,6.77,6.89,6.89,6.76,6790000.0,-1.74,DIB,6.89,0.0,6.83,6.747,9.970544918998526e-07,"4,854.45",3.6728,261.209536 +2024-12-06,19.65,19.7,19.9,19.55,1610000.0,1.03,ENBD,19.45,0.0,19.64,19.755000000000003,1.2204968944099377e-05,"4,854.45",3.6728,261.209536 +2024-12-06,13.2,13.12,13.26,13.12,1740000.0,0.61,FAB,13.12,1.08,13.02,13.040000000000001,7.586206896551724e-06,"4,854.45",3.6728,261.209536 +2024-12-09,9.88,10.0,10.0,9.75,4950000.0,-1.2,ADCB,10.0,-1.38,10.008,9.895,1.995959595959596e-06,"4,848.11",3.6726,264.941364 +2024-12-09,6.8,6.8,6.82,6.77,5750000.0,0.44,DIB,6.77,-1.74,6.83,6.776999999999999,1.1826086956521739e-06,"4,848.11",3.6726,264.941364 +2024-12-09,19.6,19.65,19.75,19.45,1700000.0,-0.25,ENBD,19.65,1.03,19.63,19.745,1.1529411764705883e-05,"4,848.11",3.6726,264.941364 +2024-12-09,13.26,13.22,13.32,13.14,2550000.0,0.45,FAB,13.2,0.61,13.072,13.062000000000001,5.2e-06,"4,848.11",3.6726,264.941364 +2024-12-10,9.8,9.85,9.96,9.75,7180000.0,-0.81,ADCB,9.88,-1.2,9.964,9.93,1.3649025069637884e-06,"4,794.11",3.6726,265.124994 +2024-12-10,6.8,6.8,6.81,6.77,4020000.0,0.0,DIB,6.8,0.44,6.83,6.804,1.691542288557214e-06,"4,794.11",3.6726,265.124994 +2024-12-10,19.4,19.65,19.65,19.25,2660000.0,-1.02,ENBD,19.6,-0.25,19.509999999999998,19.735,7.293233082706766e-06,"4,794.11",3.6726,265.124994 +2024-12-10,13.28,13.34,13.34,13.14,3570000.0,0.15,FAB,13.26,0.45,13.168000000000001,13.1,3.7198879551820725e-06,"4,794.11",3.6726,265.124994 +2024-12-11,9.89,9.8,9.89,9.79,9190000.0,0.92,ADCB,9.8,-0.81,9.942000000000002,9.965,1.0761697497279653e-06,"4,795.32",3.6729,270.03160799999995 +2024-12-11,6.76,6.79,6.8,6.76,2810000.0,-0.59,DIB,6.8,0.0,6.803999999999999,6.806,2.4056939501779358e-06,"4,795.32",3.6729,270.03160799999995 +2024-12-11,19.5,19.4,19.55,19.35,941360.0,0.52,ENBD,19.4,-1.02,19.52,19.7,2.071471063142687e-05,"4,795.32",3.6729,270.03160799999995 +2024-12-11,13.24,13.38,13.38,13.14,1630000.0,-0.3,FAB,13.28,0.15,13.219999999999999,13.129999999999999,8.122699386503068e-06,"4,795.32",3.6729,270.03160799999995 +2024-12-12,10.12,9.89,10.16,9.89,3230000.0,2.33,ADCB,9.89,0.92,9.938,9.989,3.1331269349845197e-06,"4,811.61",3.6726,269.605566 +2024-12-12,6.8,6.78,6.81,6.75,3650000.0,0.59,DIB,6.76,-0.59,6.786,6.806,1.863013698630137e-06,"4,811.61",3.6726,269.605566 +2024-12-12,19.7,19.6,19.7,19.35,1070000.0,1.03,ENBD,19.5,0.52,19.57,19.619999999999997,1.8411214953271027e-05,"4,811.61",3.6726,269.605566 +2024-12-12,13.26,13.3,13.38,13.2,1550000.0,0.15,FAB,13.24,-0.3,13.248,13.134,8.55483870967742e-06,"4,811.61",3.6726,269.605566 +2024-12-13,10.16,10.1,10.4,10.08,4280000.0,0.4,ADCB,10.12,2.33,9.969999999999999,10.004999999999999,2.373831775700935e-06,"4,829.63",3.6724,273.557076 +2024-12-13,6.78,6.8,6.84,6.78,2000000.0,-0.29,DIB,6.8,0.59,6.787999999999999,6.809,3.39e-06,"4,829.63",3.6724,273.557076 +2024-12-13,19.8,19.7,19.9,19.5,1680000.0,0.51,ENBD,19.7,1.03,19.6,19.62,1.1785714285714286e-05,"4,829.63",3.6724,273.557076 +2024-12-13,13.08,13.26,13.26,13.08,2730000.0,-1.36,FAB,13.26,0.15,13.224,13.122,4.791208791208791e-06,"4,829.63",3.6724,273.557076 +2024-12-16,10.58,10.3,10.6,10.22,6390000.0,4.13,ADCB,10.16,0.4,10.110000000000001,10.059,1.6557120500782472e-06,"5,047.54",3.6729,271.46403899999996 +2024-12-16,13.2,13.0,13.22,12.98,2950000.0,0.92,FAB,13.08,-1.36,13.212,13.142,4.474576271186441e-06,"5,047.54",3.6729,271.46403899999996