"Open","High","Low","Close","Volume","Date","Emiten"
210,210,200,210,506000,"2007-01-02","ADMG"
210,215,205,210,3291500,"2007-01-03","ADMG"
205,220,205,205,4002500,"2007-01-04","ADMG"
220,230,210,220,15099500,"2007-01-05","ADMG"
215,220,215,215,875000,"2007-01-08","ADMG"
210,220,210,210,2342500,"2007-01-09","ADMG"
205,205,195,200,4216000,"2007-01-10","ADMG"
200,205,200,200,1551000,"2007-01-11","ADMG"
195,205,185,195,4079000,"2007-01-12","ADMG"
205,205,198,205,2276500,"2007-01-15","ADMG"
215,215,200,215,18793500,"2007-01-16","ADMG"
215,220,210,215,20444500,"2007-01-17","ADMG"
215,220,210,215,5422500,"2007-01-18","ADMG"
210,215,205,210,4026000,"2007-01-19","ADMG"
210,210,205,210,779500,"2007-01-22","ADMG"
205,205,205,205,1301000,"2007-01-23","ADMG"
200,205,200,200,1029500,"2007-01-24","ADMG"
205,210,200,205,7334000,"2007-01-25","ADMG"
205,210,205,205,917500,"2007-01-26","ADMG"
210,210,205,210,2155500,"2007-01-29","ADMG"
205,220,205,205,8309500,"2007-01-30","ADMG"
205,210,205,205,2113500,"2007-01-31","ADMG"
215,225,210,215,32308000,"2007-02-01","ADMG"
215,225,215,215,6194500,"2007-02-02","ADMG"
210,220,210,210,2569000,"2007-02-05","ADMG"
215,220,210,215,9220000,"2007-02-06","ADMG"
215,220,210,215,1927500,"2007-02-07","ADMG"
210,230,210,225,15899000,"2007-02-08","ADMG"
225,230,215,225,16469000,"2007-02-09","ADMG"
220,225,220,220,3298000,"2007-02-12","ADMG"
220,220,215,220,4052500,"2007-02-13","ADMG"
220,220,215,220,2328500,"2007-02-14","ADMG"
215,220,215,215,3580000,"2007-02-15","ADMG"
225,230,215,225,12360500,"2007-02-16","ADMG"
225,230,220,225,4258500,"2007-02-19","ADMG"
230,240,225,230,21782000,"2007-02-20","ADMG"
235,240,230,235,13846500,"2007-02-21","ADMG"
220,230,220,220,2315500,"2007-02-22","ADMG"
220,225,220,220,2592000,"2007-02-23","ADMG"
220,225,215,220,1721000,"2007-02-26","ADMG"
220,220,215,220,2285500,"2007-02-27","ADMG"
215,215,205,215,4501500,"2007-02-28","ADMG"
215,220,215,215,1157000,"2007-03-01","ADMG"
210,215,210,210,1643000,"2007-03-02","ADMG"
205,210,200,205,3081000,"2007-03-05","ADMG"
210,210,205,210,1174500,"2007-03-06","ADMG"
210,215,205,210,1334000,"2007-03-07","ADMG"
210,210,210,210,685000,"2007-03-08","ADMG"
210,210,205,210,1241000,"2007-03-09","ADMG"
210,210,210,210,417500,"2007-03-12","ADMG"
210,210,205,210,178000,"2007-03-13","ADMG"
200,205,200,200,585000,"2007-03-14","ADMG"
205,205,205,205,1237500,"2007-03-15","ADMG"
205,205,205,205,490000,"2007-03-16","ADMG"
200,205,200,200,3117500,"2007-03-20","ADMG"
200,200,200,200,843000,"2007-03-21","ADMG"
210,210,200,210,1886000,"2007-03-22","ADMG"
205,210,205,205,4377500,"2007-03-23","ADMG"
205,205,200,205,388500,"2007-03-26","ADMG"
200,205,200,200,75000,"2007-03-27","ADMG"
205,205,200,205,2205500,"2007-03-28","ADMG"
200,205,200,200,269000,"2007-03-29","ADMG"
200,200,200,200,504000,"2007-03-30","ADMG"
200,200,195,200,3356000,"2007-04-02","ADMG"
200,200,195,200,4e+05,"2007-04-03","ADMG"
210,210,200,210,7379000,"2007-04-04","ADMG"
205,220,205,220,9387500,"2007-04-05","ADMG"
220,235,210,220,73009500,"2007-04-09","ADMG"
210,220,210,210,10642000,"2007-04-10","ADMG"
210,215,210,210,593500,"2007-04-11","ADMG"
210,210,205,210,1473000,"2007-04-12","ADMG"
205,210,205,205,1948000,"2007-04-13","ADMG"
210,215,205,210,7011000,"2007-04-16","ADMG"
210,210,205,210,743500,"2007-04-17","ADMG"
205,215,200,205,6017500,"2007-04-18","ADMG"
200,205,200,200,1042500,"2007-04-19","ADMG"
210,210,205,210,2929000,"2007-04-20","ADMG"
210,215,210,210,2725000,"2007-04-23","ADMG"
220,225,210,220,11891500,"2007-04-24","ADMG"
215,215,210,215,4600000,"2007-04-25","ADMG"
215,220,210,215,4671000,"2007-04-26","ADMG"
210,210,210,210,1162000,"2007-04-27","ADMG"
215,215,210,215,4920000,"2007-04-30","ADMG"
210,250,210,245,56292500,"2007-05-01","ADMG"
250,255,225,230,58249500,"2007-05-02","ADMG"
225,235,225,225,2924500,"2007-05-03","ADMG"
225,240,220,225,15523500,"2007-05-04","ADMG"
225,225,220,225,4117000,"2007-05-07","ADMG"
215,220,215,215,1817000,"2007-05-08","ADMG"
225,225,220,225,6448000,"2007-05-09","ADMG"
225,230,220,225,4713500,"2007-05-10","ADMG"
225,235,215,225,11239000,"2007-05-11","ADMG"
235,240,225,235,14776500,"2007-05-14","ADMG"
225,230,225,225,2550000,"2007-05-15","ADMG"
225,230,225,225,5280000,"2007-05-16","ADMG"
220,225,220,220,70000,"2007-05-21","ADMG"
220,225,220,220,2147500,"2007-05-22","ADMG"
225,225,215,225,4988500,"2007-05-23","ADMG"
225,230,220,225,3331500,"2007-05-24","ADMG"
220,245,220,235,18704500,"2007-05-25","ADMG"
230,245,230,230,7065000,"2007-05-28","ADMG"
225,225,220,225,2544500,"2007-05-29","ADMG"
225,245,225,245,34979000,"2007-05-30","ADMG"
250,265,245,250,147102000,"2007-05-31","ADMG"
245,260,240,245,19981500,"2007-06-04","ADMG"
245,250,235,245,5729500,"2007-06-05","ADMG"
245,245,235,245,2902500,"2007-06-06","ADMG"
245,255,230,245,9161000,"2007-06-07","ADMG"
240,240,230,240,4770500,"2007-06-08","ADMG"
240,240,235,240,2270000,"2007-06-11","ADMG"
235,240,235,235,1732500,"2007-06-12","ADMG"
235,235,230,235,1162000,"2007-06-13","ADMG"
235,235,225,235,988500,"2007-06-14","ADMG"
235,235,225,235,543500,"2007-06-15","ADMG"
235,235,230,235,130500,"2007-06-18","ADMG"
235,265,230,255,65198000,"2007-06-19","ADMG"
255,260,245,255,18359000,"2007-06-20","ADMG"
250,265,250,250,22920500,"2007-06-21","ADMG"
245,255,240,245,3658500,"2007-06-22","ADMG"
245,250,240,245,6092000,"2007-06-25","ADMG"
240,250,235,240,15699000,"2007-06-26","ADMG"
230,235,225,230,17865500,"2007-06-27","ADMG"
230,230,220,230,6465000,"2007-06-28","ADMG"
230,225,225,225,325000,"2007-06-29","ADMG"
230,235,230,235,3236500,"2007-07-02","ADMG"
225,235,225,225,1499500,"2007-07-03","ADMG"
230,240,230,230,4817500,"2007-07-04","ADMG"
230,230,230,230,869500,"2007-07-05","ADMG"
235,235,230,235,5255500,"2007-07-06","ADMG"
230,235,230,230,2389000,"2007-07-09","ADMG"
240,240,230,240,2332500,"2007-07-10","ADMG"
235,245,235,235,16154500,"2007-07-11","ADMG"
245,245,230,245,10268500,"2007-07-12","ADMG"
240,255,240,240,49696500,"2007-07-13","ADMG"
235,240,235,235,2912000,"2007-07-16","ADMG"
240,240,235,240,1311500,"2007-07-17","ADMG"
230,240,230,230,1605500,"2007-07-18","ADMG"
235,240,230,235,2106000,"2007-07-19","ADMG"
235,240,230,235,1860000,"2007-07-20","ADMG"
235,240,235,240,1251000,"2007-07-23","ADMG"
235,245,235,240,10697000,"2007-07-24","ADMG"
240,240,235,240,3927000,"2007-07-25","ADMG"
240,245,235,240,4074500,"2007-07-26","ADMG"
230,240,230,240,8440000,"2007-07-27","ADMG"
235,245,230,230,38242000,"2007-07-30","ADMG"
235,240,230,235,926500,"2007-07-31","ADMG"
230,230,220,230,4390000,"2007-08-01","ADMG"
235,235,225,235,6185000,"2007-08-02","ADMG"
235,235,225,235,527500,"2007-08-03","ADMG"
215,230,210,230,6768500,"2007-08-06","ADMG"
220,235,210,220,82483500,"2007-08-07","ADMG"
215,220,215,215,2071000,"2007-08-08","ADMG"
220,225,210,220,3146500,"2007-08-09","ADMG"
215,215,205,215,2365000,"2007-08-10","ADMG"
220,220,210,220,1657000,"2007-08-13","ADMG"
215,215,210,215,503500,"2007-08-14","ADMG"
200,210,195,200,6437500,"2007-08-15","ADMG"
190,190,165,175,4818000,"2007-08-16","ADMG"
191,191,181,191,2904000,"2007-08-20","ADMG"
191,191,177,177,1116000,"2007-08-21","ADMG"
193,193,180,193,1866000,"2007-08-22","ADMG"
187,199,187,187,98446500,"2007-08-23","ADMG"
185,188,183,185,3031500,"2007-08-24","ADMG"
188,193,186,188,2532500,"2007-08-27","ADMG"
189,193,187,189,5579500,"2007-08-28","ADMG"
190,193,185,190,2444500,"2007-08-29","ADMG"
185,193,185,185,1698500,"2007-08-30","ADMG"
190,191,187,190,504500,"2007-08-31","ADMG"
188,191,188,188,294500,"2007-09-03","ADMG"
189,189,186,189,65500,"2007-09-04","ADMG"
188,189,185,188,1335500,"2007-09-05","ADMG"
190,190,187,190,902000,"2007-09-06","ADMG"
191,192,190,191,947500,"2007-09-07","ADMG"
190,194,189,192,2554000,"2007-09-10","ADMG"
191,194,191,191,993500,"2007-09-11","ADMG"
192,196,189,192,1296000,"2007-09-12","ADMG"
191,193,191,191,872500,"2007-09-13","ADMG"
193,194,191,193,1279500,"2007-09-14","ADMG"
194,201,194,194,13915500,"2007-09-17","ADMG"
194,196,194,194,782500,"2007-09-18","ADMG"
200,203,196,200,6133500,"2007-09-19","ADMG"
200,200,195,200,766000,"2007-09-20","ADMG"
200,200,195,200,657500,"2007-09-21","ADMG"
200,210,200,210,8415500,"2007-09-24","ADMG"
205,205,205,205,1225500,"2007-09-25","ADMG"
205,205,205,205,132500,"2007-09-26","ADMG"
210,210,200,210,4122500,"2007-09-27","ADMG"
205,205,205,205,571500,"2007-09-28","ADMG"
205,205,200,205,810500,"2007-10-01","ADMG"
205,205,205,205,2969000,"2007-10-02","ADMG"
205,205,205,205,222500,"2007-10-03","ADMG"
195,200,195,195,1280500,"2007-10-04","ADMG"
200,200,198,200,175000,"2007-10-05","ADMG"
200,200,200,200,863000,"2007-10-08","ADMG"
200,200,195,200,165500,"2007-10-09","ADMG"
205,205,200,205,740500,"2007-10-10","ADMG"
210,210,205,210,2853500,"2007-10-11","ADMG"
205,205,200,205,123000,"2007-10-17","ADMG"
200,205,200,200,1799500,"2007-10-18","ADMG"
200,200,195,200,840000,"2007-10-19","ADMG"
190,195,185,190,1230000,"2007-10-22","ADMG"
194,195,191,194,571500,"2007-10-23","ADMG"
192,194,189,192,498500,"2007-10-24","ADMG"
196,196,191,196,644000,"2007-10-25","ADMG"
195,195,192,195,329000,"2007-10-26","ADMG"
194,195,191,194,296000,"2007-10-29","ADMG"
194,200,194,194,3641000,"2007-10-30","ADMG"
193,195,190,193,220500,"2007-10-31","ADMG"
190,195,190,190,979000,"2007-11-01","ADMG"
190,191,189,190,190000,"2007-11-02","ADMG"
185,186,184,184,712500,"2007-11-05","ADMG"
190,190,184,190,53500,"2007-11-06","ADMG"
184,189,184,184,36500,"2007-11-07","ADMG"
180,190,178,180,658500,"2007-11-08","ADMG"
180,182,180,180,238500,"2007-11-09","ADMG"
180,180,179,179,175000,"2007-11-12","ADMG"
183,183,175,183,174000,"2007-11-13","ADMG"
180,185,179,180,245000,"2007-11-14","ADMG"
187,187,187,187,500,"2007-11-15","ADMG"
179,183,175,177,721000,"2007-11-16","ADMG"
177,177,177,177,50000,"2007-11-19","ADMG"
177,177,177,177,3,"2007-11-20","ADMG"
176,176,174,174,60000,"2007-11-21","ADMG"
175,177,172,175,179000,"2007-11-22","ADMG"
184,184,184,184,500,"2007-11-23","ADMG"
184,184,184,184,0,"2007-11-26","ADMG"
184,184,184,184,20000,"2007-11-27","ADMG"
180,184,175,180,76000,"2007-11-28","ADMG"
180,180,180,180,3,"2007-11-29","ADMG"
180,180,180,180,0,"2007-11-30","ADMG"
173,175,172,173,440500,"2007-12-03","ADMG"
174,176,170,174,814500,"2007-12-04","ADMG"
175,175,172,175,7000,"2007-12-05","ADMG"
173,175,173,173,134500,"2007-12-06","ADMG"
175,175,171,175,110500,"2007-12-07","ADMG"
180,184,175,175,1125000,"2007-12-10","ADMG"
177,183,175,177,2585000,"2007-12-11","ADMG"
179,179,174,179,803000,"2007-12-12","ADMG"
173,175,173,173,475000,"2007-12-13","ADMG"
173,175,172,175,230500,"2007-12-14","ADMG"
174,178,174,174,1025500,"2007-12-17","ADMG"
173,173,173,173,115000,"2007-12-18","ADMG"
174,174,173,174,87500,"2007-12-19","ADMG"
170,172,170,172,5000,"2007-12-26","ADMG"
172,172,171,172,126000,"2007-12-27","ADMG"
172,175,170,175,100500,"2007-12-28","ADMG"
175,175,175,175,0,"2007-12-31","ADMG"
175,175,175,175,3,"2008-01-02","ADMG"
171,171,171,171,25000,"2008-01-03","ADMG"
170,170,168,170,120000,"2008-01-04","ADMG"
170,170,170,170,3,"2008-01-07","ADMG"
173,173,170,173,12500,"2008-01-08","ADMG"
172,172,168,172,325500,"2008-01-09","ADMG"
167,168,165,167,217500,"2008-01-14","ADMG"
171,171,165,171,306500,"2008-01-15","ADMG"
160,165,160,160,347000,"2008-01-16","ADMG"
165,165,160,165,980000,"2008-01-17","ADMG"
158,164,158,158,85000,"2008-01-18","ADMG"
163,163,155,163,784500,"2008-01-21","ADMG"
143,155,140,143,536000,"2008-01-22","ADMG"
145,163,145,155,297000,"2008-01-23","ADMG"
150,155,150,150,35000,"2008-01-24","ADMG"
140,160,140,159,117000,"2008-01-25","ADMG"
149,150,149,149,125500,"2008-01-28","ADMG"
139,154,139,148,87500,"2008-01-29","ADMG"
147,147,142,147,86500,"2008-01-30","ADMG"
146,146,146,146,22000,"2008-01-31","ADMG"
150,150,150,150,500,"2008-02-01","ADMG"
155,155,150,155,61500,"2008-02-04","ADMG"
154,154,150,154,100500,"2008-02-05","ADMG"
154,150,150,150,9500,"2008-02-06","ADMG"
143,158,143,158,10500,"2008-02-11","ADMG"
158,158,158,158,2,"2008-02-12","ADMG"
150,150,145,150,40500,"2008-02-13","ADMG"
153,153,153,153,500,"2008-02-14","ADMG"
143,147,143,144,228000,"2008-02-15","ADMG"
150,150,145,150,43500,"2008-02-18","ADMG"
150,150,145,150,11000,"2008-02-19","ADMG"
145,160,145,160,10500,"2008-02-20","ADMG"
150,150,150,150,25000,"2008-02-21","ADMG"
153,153,153,153,500,"2008-02-22","ADMG"
154,154,148,154,22500,"2008-02-25","ADMG"
157,157,150,157,26000,"2008-02-26","ADMG"
155,155,150,155,50000,"2008-02-27","ADMG"
145,154,145,154,66000,"2008-02-28","ADMG"
140,141,140,140,42500,"2008-02-29","ADMG"
140,145,140,140,920000,"2008-03-03","ADMG"
137,154,137,154,51000,"2008-03-04","ADMG"
154,154,154,154,2,"2008-03-05","ADMG"
145,145,145,145,25000,"2008-03-06","ADMG"
140,145,135,140,266000,"2008-03-10","ADMG"
140,140,134,140,42000,"2008-03-11","ADMG"
139,140,135,139,88000,"2008-03-12","ADMG"
134,140,134,134,155500,"2008-03-13","ADMG"
130,130,128,130,113000,"2008-03-14","ADMG"
128,128,126,126,40000,"2008-03-17","ADMG"
102,110,100,110,1873500,"2008-03-18","ADMG"
115,120,102,115,585500,"2008-03-19","ADMG"
115,115,110,115,150500,"2008-03-24","ADMG"
112,120,110,112,268000,"2008-03-25","ADMG"
112,120,110,120,215500,"2008-03-26","ADMG"
120,120,119,120,98500,"2008-03-27","ADMG"
120,136,120,135,1622500,"2008-03-28","ADMG"
135,135,129,135,328000,"2008-03-31","ADMG"
135,135,135,135,2,"2008-04-01","ADMG"
120,130,115,130,326500,"2008-04-02","ADMG"
115,125,115,125,100500,"2008-04-03","ADMG"
125,125,125,125,0,"2008-04-04","ADMG"
125,125,125,125,25000,"2008-04-07","ADMG"
125,125,125,125,2,"2008-04-08","ADMG"
125,125,125,125,2,"2008-04-09","ADMG"
110,120,110,120,100500,"2008-04-10","ADMG"
110,120,110,120,250500,"2008-04-11","ADMG"
110,120,110,120,50500,"2008-04-14","ADMG"
120,120,120,120,2,"2008-04-15","ADMG"
119,125,111,119,526500,"2008-04-16","ADMG"
110,120,110,118,302000,"2008-04-17","ADMG"
117,117,117,117,11500,"2008-04-18","ADMG"
125,125,115,115,44500,"2008-04-21","ADMG"
117,118,115,117,51000,"2008-04-22","ADMG"
112,118,112,112,106000,"2008-04-23","ADMG"
117,118,115,117,99500,"2008-04-24","ADMG"
117,117,115,117,9500,"2008-04-25","ADMG"
117,117,117,117,2,"2008-04-28","ADMG"
117,117,117,117,50000,"2008-04-29","ADMG"
117,117,117,117,0,"2008-04-30","ADMG"
128,164,128,160,6915000,"2008-05-05","ADMG"
159,178,157,168,5323000,"2008-05-06","ADMG"
172,172,164,168,1855500,"2008-05-07","ADMG"
168,186,168,179,8491000,"2008-05-08","ADMG"
183,185,179,182,1104000,"2008-05-09","ADMG"
180,197,180,193,9196000,"2008-05-12","ADMG"
197,214,194,209,16722000,"2008-05-13","ADMG"
210,210,205,205,4469000,"2008-05-14","ADMG"
210,220,205,220,11069000,"2008-05-15","ADMG"
225,235,220,230,11426000,"2008-05-16","ADMG"
240,260,235,250,7339500,"2008-05-21","ADMG"
250,290,240,285,35686500,"2008-05-22","ADMG"
290,335,285,315,37436000,"2008-05-23","ADMG"
315,330,295,310,8142500,"2008-05-26","ADMG"
310,320,290,295,8569000,"2008-05-27","ADMG"
310,310,280,290,4050000,"2008-05-28","ADMG"
290,290,260,260,4046000,"2008-05-29","ADMG"
260,285,260,265,3634000,"2008-05-30","ADMG"
270,270,260,260,2877000,"2008-06-02","ADMG"
260,265,250,260,8e+05,"2008-06-03","ADMG"
255,260,240,255,1713000,"2008-06-04","ADMG"
240,255,240,240,1734000,"2008-06-05","ADMG"
245,250,245,245,723500,"2008-06-06","ADMG"
240,245,235,240,798000,"2008-06-09","ADMG"
235,240,225,230,1091000,"2008-06-10","ADMG"
235,240,220,235,4888000,"2008-06-11","ADMG"
235,235,230,235,774500,"2008-06-12","ADMG"
235,235,230,235,782000,"2008-06-13","ADMG"
240,240,230,240,1482500,"2008-06-16","ADMG"
240,245,235,240,1093000,"2008-06-17","ADMG"
230,245,230,230,959500,"2008-06-18","ADMG"
235,235,200,205,1324000,"2008-06-19","ADMG"
220,225,215,220,1470500,"2008-06-20","ADMG"
220,225,220,220,35500,"2008-06-23","ADMG"
225,225,215,225,1392000,"2008-06-24","ADMG"
220,220,220,220,355500,"2008-06-25","ADMG"
215,220,215,215,431500,"2008-06-26","ADMG"
210,215,205,210,811500,"2008-06-27","ADMG"
210,210,205,210,676000,"2008-06-30","ADMG"
215,215,210,215,573500,"2008-07-01","ADMG"
215,290,215,290,32379000,"2008-07-02","ADMG"
305,305,260,270,20659500,"2008-07-03","ADMG"
285,285,260,270,4449000,"2008-07-04","ADMG"
255,275,255,255,1086500,"2008-07-07","ADMG"
250,275,240,250,4214500,"2008-07-08","ADMG"
250,260,245,250,333500,"2008-07-09","ADMG"
255,260,240,255,1618500,"2008-07-10","ADMG"
245,245,240,245,563000,"2008-07-11","ADMG"
240,245,235,240,338000,"2008-07-14","ADMG"
235,240,225,235,924500,"2008-07-15","ADMG"
230,235,225,230,827000,"2008-07-16","ADMG"
220,230,215,220,1297500,"2008-07-17","ADMG"
225,235,220,225,1912500,"2008-07-18","ADMG"
240,240,230,240,1969000,"2008-07-21","ADMG"
245,255,230,245,13074000,"2008-07-22","ADMG"
255,260,250,255,4716500,"2008-07-23","ADMG"
260,270,250,260,4129500,"2008-07-24","ADMG"
255,265,250,255,843000,"2008-07-25","ADMG"
250,260,250,250,1131000,"2008-07-28","ADMG"
255,260,250,255,2065500,"2008-07-29","ADMG"
265,270,250,265,8586000,"2008-07-31","ADMG"
255,270,250,255,2221000,"2008-08-01","ADMG"
250,255,245,250,1230500,"2008-08-04","ADMG"
240,250,235,240,1046500,"2008-08-05","ADMG"
240,250,240,240,2790500,"2008-08-06","ADMG"
235,240,235,235,430000,"2008-08-07","ADMG"
230,240,230,230,1900000,"2008-08-08","ADMG"
225,235,225,225,1283000,"2008-08-11","ADMG"
220,225,215,220,1177500,"2008-08-12","ADMG"
220,220,215,220,220500,"2008-08-13","ADMG"
225,225,215,225,372000,"2008-08-14","ADMG"
220,225,215,220,137000,"2008-08-15","ADMG"
215,220,210,215,414500,"2008-08-19","ADMG"
220,230,205,220,590000,"2008-08-20","ADMG"
215,220,215,215,177500,"2008-08-21","ADMG"
220,220,215,220,176000,"2008-08-22","ADMG"
215,215,210,215,466500,"2008-08-25","ADMG"
220,220,210,220,254000,"2008-08-26","ADMG"
230,235,215,230,3737000,"2008-08-27","ADMG"
225,235,225,225,719000,"2008-08-28","ADMG"
225,225,220,225,203000,"2008-08-29","ADMG"
220,220,215,220,251000,"2008-09-01","ADMG"
220,225,215,220,641000,"2008-09-02","ADMG"
220,235,215,220,2373000,"2008-09-03","ADMG"
220,220,210,220,406500,"2008-09-04","ADMG"
210,210,205,210,557500,"2008-09-05","ADMG"
220,220,210,220,513000,"2008-09-08","ADMG"
215,215,195,195,1495500,"2008-09-09","ADMG"
190,200,185,190,466000,"2008-09-10","ADMG"
195,195,195,195,10000,"2008-09-11","ADMG"
185,200,176,185,657000,"2008-09-12","ADMG"
170,181,166,170,982500,"2008-09-15","ADMG"
155,180,150,180,672000,"2008-09-16","ADMG"
180,240,170,240,5991500,"2008-09-17","ADMG"
200,215,200,215,2994500,"2008-09-18","ADMG"
225,225,205,210,1134000,"2008-09-19","ADMG"
200,210,200,200,197500,"2008-09-22","ADMG"
200,205,195,200,66000,"2008-09-23","ADMG"
195,200,195,195,183500,"2008-09-24","ADMG"
200,200,190,200,330500,"2008-09-25","ADMG"
190,190,140,140,2917500,"2008-09-26","ADMG"
165,165,125,129,989000,"2008-10-06","ADMG"
125,135,120,125,1644500,"2008-10-07","ADMG"
125,125,111,112,504500,"2008-10-08","ADMG"
112,112,112,112,0,"2008-10-09","ADMG"
112,112,112,112,0,"2008-10-10","ADMG"
102,112,102,102,1313500,"2008-10-13","ADMG"
112,112,104,112,840500,"2008-10-14","ADMG"
123,123,109,123,632000,"2008-10-15","ADMG"
114,114,111,114,100500,"2008-10-16","ADMG"
105,120,104,120,273000,"2008-10-17","ADMG"
115,115,108,115,668500,"2008-10-20","ADMG"
113,113,110,113,322500,"2008-10-21","ADMG"
105,105,102,105,1068000,"2008-10-22","ADMG"
96,98,95,96,854000,"2008-10-23","ADMG"
90,100,87,88,769500,"2008-10-24","ADMG"
80,83,80,80,385500,"2008-10-27","ADMG"
74,74,72,74,1224500,"2008-10-28","ADMG"
77,79,67,67,687500,"2008-10-29","ADMG"
72,73,70,72,994500,"2008-10-30","ADMG"
72,85,72,84,2013500,"2008-10-31","ADMG"
95,99,90,95,1379000,"2008-11-03","ADMG"
96,99,87,96,11500,"2008-11-04","ADMG"
95,110,90,95,850000,"2008-11-05","ADMG"
86,92,86,86,752500,"2008-11-06","ADMG"
80,89,80,89,372000,"2008-11-07","ADMG"
95,100,85,87,556500,"2008-11-10","ADMG"
92,92,85,85,2000,"2008-11-11","ADMG"
88,89,81,88,31500,"2008-11-12","ADMG"
80,85,80,80,187000,"2008-11-13","ADMG"
80,80,72,72,521000,"2008-11-14","ADMG"
72,75,72,72,556000,"2008-11-17","ADMG"
72,72,67,67,1089000,"2008-11-18","ADMG"
65,67,64,65,406500,"2008-11-19","ADMG"
64,65,62,64,303500,"2008-11-20","ADMG"
74,76,65,65,64500,"2008-11-21","ADMG"
67,67,59,67,60500,"2008-11-24","ADMG"
76,76,66,66,215000,"2008-11-25","ADMG"
68,68,66,68,485000,"2008-11-26","ADMG"
62,67,62,62,1519000,"2008-11-27","ADMG"
63,64,60,64,1363500,"2008-11-28","ADMG"
65,65,61,61,250000,"2008-12-01","ADMG"
61,61,61,61,0,"2008-12-02","ADMG"
60,61,60,60,120000,"2008-12-03","ADMG"
56,65,56,65,10500,"2008-12-04","ADMG"
61,61,61,61,85000,"2008-12-05","ADMG"
62,65,60,62,120000,"2008-12-09","ADMG"
65,65,63,65,190000,"2008-12-10","ADMG"
67,69,64,67,381000,"2008-12-11","ADMG"
62,62,62,62,75000,"2008-12-12","ADMG"
64,70,63,64,801500,"2008-12-15","ADMG"
68,69,65,68,633500,"2008-12-16","ADMG"
68,71,68,68,196500,"2008-12-17","ADMG"
75,75,70,71,61500,"2008-12-18","ADMG"
76,85,72,85,2833500,"2008-12-19","ADMG"
86,91,77,77,4068000,"2008-12-22","ADMG"
80,80,70,70,1703500,"2008-12-23","ADMG"
69,70,67,69,160000,"2008-12-24","ADMG"
70,70,68,70,193000,"2008-12-30","ADMG"
70,70,70,70,0,"2008-12-31","ADMG"
72,73,68,72,414500,"2009-01-05","ADMG"
72,73,70,70,131000,"2009-01-06","ADMG"
77,77,69,69,646500,"2009-01-07","ADMG"
69,69,69,69,1,"2009-01-08","ADMG"
70,73,69,70,165000,"2009-01-09","ADMG"
69,69,68,69,115000,"2009-01-12","ADMG"
69,75,68,69,161000,"2009-01-13","ADMG"
67,70,67,67,215000,"2009-01-14","ADMG"
65,65,65,65,685000,"2009-01-15","ADMG"
69,69,62,64,100500,"2009-01-16","ADMG"
66,68,66,66,66500,"2009-01-19","ADMG"
62,65,62,62,220000,"2009-01-20","ADMG"
63,64,62,63,285500,"2009-01-21","ADMG"
63,63,63,63,3,"2009-01-22","ADMG"
70,70,64,64,3500,"2009-01-23","ADMG"
62,68,62,66,70000,"2009-01-27","ADMG"
64,67,63,64,39500,"2009-01-28","ADMG"
67,67,63,63,456500,"2009-01-29","ADMG"
63,66,62,63,312500,"2009-01-30","ADMG"
63,63,63,63,1e+05,"2009-02-02","ADMG"
62,63,61,62,151000,"2009-02-03","ADMG"
62,62,62,62,132500,"2009-02-04","ADMG"
62,62,62,62,5000,"2009-02-05","ADMG"
64,64,61,64,271000,"2009-02-06","ADMG"
64,64,64,64,3,"2009-02-09","ADMG"
62,62,62,62,17500,"2009-02-10","ADMG"
62,62,62,62,0,"2009-02-11","ADMG"
62,62,62,62,2,"2009-02-12","ADMG"
65,65,65,65,500,"2009-02-13","ADMG"
63,66,63,63,60500,"2009-02-16","ADMG"
62,63,62,62,475000,"2009-02-17","ADMG"
65,75,64,65,9521000,"2009-02-18","ADMG"
66,66,65,66,469000,"2009-02-19","ADMG"
63,67,62,63,810000,"2009-02-20","ADMG"
63,63,63,63,2,"2009-02-23","ADMG"
62,62,61,62,251500,"2009-02-24","ADMG"
63,63,61,63,222500,"2009-02-25","ADMG"
63,64,62,63,229500,"2009-02-26","ADMG"
62,63,61,62,265500,"2009-02-27","ADMG"
60,62,60,60,249000,"2009-03-02","ADMG"
63,63,61,63,177000,"2009-03-03","ADMG"
61,61,61,61,10000,"2009-03-04","ADMG"
62,64,62,62,137500,"2009-03-05","ADMG"
62,62,62,62,55000,"2009-03-06","ADMG"
62,62,62,62,3,"2009-03-10","ADMG"
62,62,62,62,3,"2009-03-11","ADMG"
63,69,63,63,609000,"2009-03-12","ADMG"
68,77,65,68,20229000,"2009-03-13","ADMG"
70,74,69,70,1490000,"2009-03-16","ADMG"
74,74,66,66,478500,"2009-03-17","ADMG"
70,70,67,70,1194000,"2009-03-18","ADMG"
70,74,68,68,3782000,"2009-03-19","ADMG"
70,82,69,80,80731000,"2009-03-20","ADMG"
82,82,73,74,21840500,"2009-03-23","ADMG"
74,77,71,74,11502500,"2009-03-24","ADMG"
73,77,72,73,10054000,"2009-03-25","ADMG"
73,82,73,80,33876500,"2009-03-27","ADMG"
80,82,73,75,29570500,"2009-03-30","ADMG"
73,77,72,73,7365500,"2009-03-31","ADMG"
73,75,72,73,3372500,"2009-04-01","ADMG"
73,75,73,73,3300000,"2009-04-02","ADMG"
72,75,72,72,2469500,"2009-04-03","ADMG"
71,73,71,71,451500,"2009-04-06","ADMG"
71,73,70,71,3667500,"2009-04-07","ADMG"
69,71,68,69,1944000,"2009-04-08","ADMG"
69,69,69,69,0,"2009-04-09","ADMG"
70,72,69,70,1375500,"2009-04-13","ADMG"
72,73,70,72,1588000,"2009-04-14","ADMG"
71,77,71,75,6001500,"2009-04-15","ADMG"
76,87,75,82,38528000,"2009-04-16","ADMG"
83,86,78,78,18750500,"2009-04-17","ADMG"
79,80,77,79,4159500,"2009-04-20","ADMG"
77,80,76,77,4989500,"2009-04-22","ADMG"
78,78,74,74,1304500,"2009-04-23","ADMG"
70,73,70,70,2318000,"2009-04-24","ADMG"
70,70,60,60,3784000,"2009-04-27","ADMG"
65,67,63,65,3952500,"2009-04-28","ADMG"
70,73,68,70,7821000,"2009-04-29","ADMG"
72,73,70,72,1239000,"2009-04-30","ADMG"
70,71,70,70,511500,"2009-05-01","ADMG"
72,73,70,72,2899000,"2009-05-04","ADMG"
74,93,71,91,36325000,"2009-05-05","ADMG"
93,95,80,84,96556500,"2009-05-06","ADMG"
82,89,81,82,12305500,"2009-05-07","ADMG"
82,87,80,82,11731500,"2009-05-08","ADMG"
86,86,81,81,8321500,"2009-05-11","ADMG"
84,84,80,84,3290500,"2009-05-12","ADMG"
88,92,83,88,9587000,"2009-05-13","ADMG"
90,91,85,85,4616500,"2009-05-14","ADMG"
85,86,78,78,3644500,"2009-05-15","ADMG"
78,83,78,83,463000,"2009-05-18","ADMG"
82,84,80,82,649500,"2009-05-19","ADMG"
81,82,80,81,621500,"2009-05-20","ADMG"
81,81,81,81,0,"2009-05-21","ADMG"
82,84,80,82,142500,"2009-05-22","ADMG"
83,88,83,88,6620000,"2009-05-25","ADMG"
91,103,89,91,19339000,"2009-05-26","ADMG"
91,96,89,91,2304500,"2009-05-27","ADMG"
91,92,85,91,2157500,"2009-05-28","ADMG"
89,91,87,89,3089000,"2009-05-29","ADMG"
90,91,88,90,2029500,"2009-06-01","ADMG"
86,91,86,86,1769000,"2009-06-02","ADMG"
86,90,86,86,800500,"2009-06-03","ADMG"
88,88,84,88,495000,"2009-06-04","ADMG"
87,112,86,112,25160000,"2009-06-05","ADMG"
113,148,111,147,78571000,"2009-06-08","ADMG"
147,150,120,128,163638000,"2009-06-09","ADMG"
130,131,125,130,10418500,"2009-06-10","ADMG"
130,130,120,123,8280000,"2009-06-11","ADMG"
123,123,114,116,6339500,"2009-06-12","ADMG"
115,118,114,115,4054500,"2009-06-15","ADMG"
106,110,101,106,5416500,"2009-06-16","ADMG"
107,108,103,107,2166500,"2009-06-17","ADMG"
106,110,106,106,4304500,"2009-06-18","ADMG"
109,109,105,109,1095000,"2009-06-19","ADMG"
107,108,100,100,1978000,"2009-06-22","ADMG"
96,98,91,91,2502500,"2009-06-23","ADMG"
93,105,87,105,1098500,"2009-06-24","ADMG"
106,107,103,106,1645500,"2009-06-25","ADMG"
103,106,102,103,735000,"2009-06-26","ADMG"
101,102,100,101,425500,"2009-06-29","ADMG"
100,103,100,100,1049000,"2009-06-30","ADMG"
102,104,100,102,1425500,"2009-07-01","ADMG"
105,105,101,101,1821000,"2009-07-02","ADMG"
101,103,101,101,1433000,"2009-07-03","ADMG"
99,100,98,99,1051000,"2009-07-06","ADMG"
98,103,98,103,1183500,"2009-07-07","ADMG"
103,103,103,103,0,"2009-07-08","ADMG"
102,106,101,102,748500,"2009-07-09","ADMG"
100,101,100,100,1086500,"2009-07-10","ADMG"
99,100,97,99,527500,"2009-07-13","ADMG"
96,99,96,96,502500,"2009-07-14","ADMG"
97,100,95,97,1887500,"2009-07-15","ADMG"
98,99,97,98,1025000,"2009-07-16","ADMG"
95,109,93,107,11128500,"2009-07-17","ADMG"
107,107,107,107,0,"2009-07-20","ADMG"
105,109,104,105,1774500,"2009-07-21","ADMG"
104,106,103,104,1731000,"2009-07-22","ADMG"
104,105,104,104,992000,"2009-07-23","ADMG"
105,106,104,105,1913000,"2009-07-24","ADMG"
105,107,105,105,981500,"2009-07-27","ADMG"
107,115,105,107,5134500,"2009-07-28","ADMG"
107,108,106,107,3555000,"2009-07-29","ADMG"
107,110,107,107,1984500,"2009-07-30","ADMG"
107,107,107,107,797500,"2009-07-31","ADMG"
107,107,106,107,1013000,"2009-08-03","ADMG"
107,109,107,107,1952000,"2009-08-04","ADMG"
107,107,107,107,932000,"2009-08-05","ADMG"
107,109,106,107,1617500,"2009-08-06","ADMG"
107,107,106,107,1138500,"2009-08-07","ADMG"
108,109,106,108,2104500,"2009-08-10","ADMG"
108,113,107,108,32654500,"2009-08-11","ADMG"
106,111,106,108,14162500,"2009-08-12","ADMG"
108,146,108,146,148298500,"2009-08-13","ADMG"
150,165,122,127,348431500,"2009-08-14","ADMG"
123,126,113,123,4842000,"2009-08-18","ADMG"
116,125,114,116,2387000,"2009-08-19","ADMG"
117,122,114,117,2507500,"2009-08-20","ADMG"
117,126,114,117,2990000,"2009-08-21","ADMG"
120,124,117,120,866500,"2009-08-24","ADMG"
119,124,119,119,904500,"2009-08-25","ADMG"
121,123,120,121,2023000,"2009-08-26","ADMG"
117,123,117,117,582500,"2009-08-27","ADMG"
118,118,116,118,855500,"2009-08-28","ADMG"
114,117,114,114,769000,"2009-08-31","ADMG"
113,122,110,113,1419500,"2009-09-01","ADMG"
111,114,110,111,578500,"2009-09-02","ADMG"
112,120,112,119,1224000,"2009-09-03","ADMG"
115,120,114,115,1513000,"2009-09-04","ADMG"
117,144,117,142,72203500,"2009-09-07","ADMG"
144,144,124,125,27913500,"2009-09-08","ADMG"
124,131,123,124,7089500,"2009-09-09","ADMG"
129,134,126,129,14331000,"2009-09-10","ADMG"
126,131,124,126,3560500,"2009-09-11","ADMG"
125,125,123,123,1289000,"2009-09-14","ADMG"
124,129,123,124,2238000,"2009-09-15","ADMG"
124,126,123,124,2202000,"2009-09-16","ADMG"
124,126,123,124,1048000,"2009-09-17","ADMG"
124,124,123,124,824000,"2009-09-24","ADMG"
125,125,122,125,86000,"2009-09-25","ADMG"
123,124,121,123,3426000,"2009-09-28","ADMG"
127,130,124,127,4406000,"2009-09-29","ADMG"
128,129,124,128,2907000,"2009-09-30","ADMG"
130,131,126,130,9106500,"2009-10-01","ADMG"
129,130,126,129,5487500,"2009-10-02","ADMG"
134,137,129,134,20564500,"2009-10-05","ADMG"
134,163,130,161,57515500,"2009-10-06","ADMG"
165,174,138,140,711652500,"2009-10-07","ADMG"
133,142,133,133,12951500,"2009-10-08","ADMG"
131,141,131,139,7712000,"2009-10-09","ADMG"
136,143,135,136,6e+06,"2009-10-12","ADMG"
137,140,135,137,993000,"2009-10-13","ADMG"
137,145,136,137,10007000,"2009-10-14","ADMG"
138,140,138,138,1585500,"2009-10-15","ADMG"
140,146,138,140,6358500,"2009-10-16","ADMG"
140,143,140,140,1191000,"2009-10-19","ADMG"
139,142,138,139,575000,"2009-10-20","ADMG"
136,139,134,136,973500,"2009-10-21","ADMG"
132,139,131,132,994000,"2009-10-22","ADMG"
132,133,128,132,617000,"2009-10-23","ADMG"
132,134,130,132,509500,"2009-10-26","ADMG"
136,136,124,127,1239500,"2009-10-27","ADMG"
119,123,118,119,2578000,"2009-10-28","ADMG"
120,120,110,120,1087000,"2009-10-29","ADMG"
115,125,115,115,1514000,"2009-10-30","ADMG"
119,123,115,119,3990000,"2009-11-02","ADMG"
119,125,119,119,1591500,"2009-11-03","ADMG"
122,123,120,122,175000,"2009-11-04","ADMG"
122,127,121,122,530500,"2009-11-05","ADMG"
122,126,120,122,1624000,"2009-11-06","ADMG"
124,130,121,124,2854500,"2009-11-09","ADMG"
120,125,120,120,1182500,"2009-11-10","ADMG"
124,124,120,124,1000,"2009-11-11","ADMG"
122,127,122,122,575500,"2009-11-12","ADMG"
125,125,119,125,2000,"2009-11-13","ADMG"
124,124,121,124,79000,"2009-11-16","ADMG"
124,125,123,124,423000,"2009-11-17","ADMG"
125,127,122,125,266500,"2009-11-18","ADMG"
125,127,122,125,1001000,"2009-11-19","ADMG"
125,125,120,125,567000,"2009-11-20","ADMG"
122,124,121,122,339500,"2009-11-23","ADMG"
121,124,121,121,142000,"2009-11-24","ADMG"
122,123,121,122,383000,"2009-11-25","ADMG"
121,123,121,121,3186000,"2009-11-26","ADMG"
122,122,119,122,1343000,"2009-11-30","ADMG"
127,130,123,127,11452500,"2009-12-01","ADMG"
129,142,126,135,25555000,"2009-12-02","ADMG"
136,137,130,131,4705000,"2009-12-03","ADMG"
132,135,128,129,997500,"2009-12-04","ADMG"
131,137,127,129,8906000,"2009-12-07","ADMG"
129,132,127,128,1591500,"2009-12-08","ADMG"
129,131,125,129,592500,"2009-12-09","ADMG"
132,134,129,132,11394500,"2009-12-10","ADMG"
137,138,132,137,12822500,"2009-12-11","ADMG"
133,136,133,133,1353500,"2009-12-14","ADMG"
134,134,130,134,1973500,"2009-12-15","ADMG"
132,134,132,132,280500,"2009-12-16","ADMG"
131,133,131,131,1237000,"2009-12-17","ADMG"
132,134,131,132,28714000,"2009-12-21","ADMG"
132,155,132,154,140489500,"2009-12-22","ADMG"
154,159,136,140,487473000,"2009-12-23","ADMG"
143,144,132,134,140527500,"2009-12-28","ADMG"
130,134,129,130,17364500,"2009-12-29","ADMG"
134,136,130,134,6661500,"2009-12-30","ADMG"
134,142,134,142,20006500,"2010-01-04","ADMG"
143,147,142,143,160961000,"2010-01-05","ADMG"
140,141,135,140,4027500,"2010-01-06","ADMG"
141,142,137,141,1404500,"2010-01-07","ADMG"
142,148,140,142,29521500,"2010-01-08","ADMG"
140,145,138,140,113986000,"2010-01-11","ADMG"
140,141,138,140,29500500,"2010-01-12","ADMG"
139,140,137,139,669000,"2010-01-13","ADMG"
139,141,138,139,1108000,"2010-01-14","ADMG"
138,138,135,138,1897000,"2010-01-15","ADMG"
139,139,135,137,1106000,"2010-01-18","ADMG"
139,141,136,139,2263500,"2010-01-19","ADMG"
137,146,137,137,12115500,"2010-01-20","ADMG"
138,140,135,138,1134000,"2010-01-21","ADMG"
138,139,132,138,1160500,"2010-01-22","ADMG"
136,137,130,136,1707000,"2010-01-25","ADMG"
134,134,131,134,1868500,"2010-01-26","ADMG"
131,135,130,131,1799500,"2010-01-27","ADMG"
135,135,130,135,1924500,"2010-01-28","ADMG"
133,133,131,133,583500,"2010-01-29","ADMG"
131,134,130,131,406000,"2010-02-01","ADMG"
133,135,130,133,423500,"2010-02-02","ADMG"
131,136,130,131,1223500,"2010-02-03","ADMG"
130,135,130,130,2726500,"2010-02-04","ADMG"
127,131,125,127,2216000,"2010-02-05","ADMG"
127,130,124,127,714000,"2010-02-08","ADMG"
124,127,120,124,664000,"2010-02-09","ADMG"
125,129,124,125,197500,"2010-02-10","ADMG"
120,131,110,120,445000,"2010-02-11","ADMG"
129,129,122,129,1613500,"2010-02-12","ADMG"
127,130,126,127,1290500,"2010-02-15","ADMG"
128,132,127,128,1027000,"2010-02-16","ADMG"
137,139,128,137,9037000,"2010-02-17","ADMG"
137,141,133,137,9521000,"2010-02-18","ADMG"
135,142,134,135,14521500,"2010-02-19","ADMG"
130,136,129,130,2414500,"2010-02-22","ADMG"
134,137,129,134,3747000,"2010-02-23","ADMG"
135,138,134,135,2621500,"2010-02-24","ADMG"
134,136,131,134,1126500,"2010-02-25","ADMG"
135,136,134,135,475500,"2010-03-01","ADMG"
133,135,131,133,233000,"2010-03-02","ADMG"
131,133,130,131,740500,"2010-03-03","ADMG"
130,130,128,130,285000,"2010-03-04","ADMG"
130,133,129,130,308500,"2010-03-05","ADMG"
132,134,131,132,211500,"2010-03-08","ADMG"
130,134,130,130,318000,"2010-03-09","ADMG"
133,139,132,133,2649500,"2010-03-10","ADMG"
135,138,133,135,2108000,"2010-03-11","ADMG"
134,137,134,134,1219500,"2010-03-12","ADMG"
135,137,134,135,1625000,"2010-03-15","ADMG"
136,140,134,136,5358500,"2010-03-17","ADMG"
136,137,134,136,616500,"2010-03-18","ADMG"
137,141,136,137,6949500,"2010-03-19","ADMG"
168,179,135,168,302267500,"2010-03-22","ADMG"
146,174,144,146,68984000,"2010-03-23","ADMG"
141,149,139,141,27627500,"2010-03-24","ADMG"
142,148,140,142,16607500,"2010-03-25","ADMG"
143,147,142,143,6299000,"2010-03-26","ADMG"
145,148,143,145,5008000,"2010-03-29","ADMG"
164,169,144,164,133240000,"2010-03-30","ADMG"
156,166,153,156,26967000,"2010-03-31","ADMG"
156,162,154,156,30842500,"2010-04-01","ADMG"
150,160,150,150,5196000,"2010-04-05","ADMG"
149,154,149,149,4165500,"2010-04-06","ADMG"
152,158,150,152,10195500,"2010-04-07","ADMG"
150,155,148,150,2190500,"2010-04-08","ADMG"
151,154,150,151,2253000,"2010-04-09","ADMG"
151,153,151,151,897500,"2010-04-12","ADMG"
153,158,150,153,8275500,"2010-04-13","ADMG"
154,161,153,154,19797500,"2010-04-14","ADMG"
163,174,155,163,106407000,"2010-04-15","ADMG"
160,168,159,160,8310000,"2010-04-16","ADMG"
156,160,154,156,1802500,"2010-04-19","ADMG"
162,163,158,162,8092000,"2010-04-20","ADMG"
162,164,160,162,5420000,"2010-04-21","ADMG"
166,167,161,166,13413000,"2010-04-22","ADMG"
168,172,167,168,12763500,"2010-04-23","ADMG"
169,173,169,169,9582500,"2010-04-26","ADMG"
169,172,169,169,3231500,"2010-04-27","ADMG"
166,168,158,166,2640500,"2010-04-28","ADMG"
167,169,167,167,1444000,"2010-04-29","ADMG"
180,188,168,180,31237000,"2010-04-30","ADMG"
173,181,172,173,10063500,"2010-05-03","ADMG"
172,178,171,172,5451000,"2010-05-04","ADMG"
165,170,162,165,5902500,"2010-05-05","ADMG"
162,167,157,162,2398500,"2010-05-06","ADMG"
158,159,152,158,1735500,"2010-05-07","ADMG"
158,163,158,163,5582500,"2010-05-10","ADMG"
160,164,157,160,2038500,"2010-05-11","ADMG"
161,162,158,161,616500,"2010-05-12","ADMG"
160,164,159,160,125500,"2010-05-14","ADMG"
156,158,154,156,326000,"2010-05-17","ADMG"
157,157,155,157,422500,"2010-05-18","ADMG"
150,155,150,150,835000,"2010-05-19","ADMG"
149,159,136,149,1681000,"2010-05-20","ADMG"
144,144,130,144,334500,"2010-05-21","ADMG"
136,147,125,136,709500,"2010-05-24","ADMG"
119,122,113,119,997000,"2010-05-25","ADMG"
128,128,119,128,4821000,"2010-05-26","ADMG"
130,135,125,130,4410000,"2010-05-27","ADMG"
130,134,128,130,647500,"2010-05-31","ADMG"
128,130,125,128,528500,"2010-06-01","ADMG"
130,136,127,130,93000,"2010-06-02","ADMG"
136,139,130,136,3025000,"2010-06-03","ADMG"
135,136,132,135,308000,"2010-06-04","ADMG"
130,132,120,130,891000,"2010-06-07","ADMG"
131,131,128,131,322500,"2010-06-08","ADMG"
131,135,127,131,85500,"2010-06-09","ADMG"
135,135,131,135,129500,"2010-06-10","ADMG"
134,136,132,134,423000,"2010-06-11","ADMG"
141,142,132,141,5772000,"2010-06-14","ADMG"
141,145,140,141,4089500,"2010-06-15","ADMG"
142,146,141,142,3983500,"2010-06-16","ADMG"
144,145,142,144,155500,"2010-06-17","ADMG"
145,148,141,145,3632500,"2010-06-18","ADMG"
143,146,143,143,2499000,"2010-06-21","ADMG"
143,146,140,143,1591000,"2010-06-22","ADMG"
142,148,141,142,946000,"2010-06-23","ADMG"
140,142,139,140,1221500,"2010-06-24","ADMG"
142,145,139,142,165000,"2010-06-25","ADMG"
139,142,139,139,215500,"2010-06-28","ADMG"
136,139,131,136,471000,"2010-06-29","ADMG"
138,138,130,138,974000,"2010-06-30","ADMG"
134,134,132,134,231000,"2010-07-01","ADMG"
134,134,131,134,410500,"2010-07-02","ADMG"
134,140,132,134,4500,"2010-07-05","ADMG"
137,137,132,137,682500,"2010-07-06","ADMG"
134,134,133,134,641000,"2010-07-07","ADMG"
136,136,135,136,1227000,"2010-07-08","ADMG"
133,135,132,133,70000,"2010-07-09","ADMG"
133,133,133,133,500,"2010-07-12","ADMG"
134,138,134,134,148500,"2010-07-13","ADMG"
134,136,134,134,264000,"2010-07-14","ADMG"
133,133,131,133,711000,"2010-07-15","ADMG"
138,138,135,138,17000,"2010-07-16","ADMG"
138,138,138,138,17000,"2010-07-19","ADMG"
136,142,136,136,519500,"2010-07-20","ADMG"
138,138,134,138,721500,"2010-07-21","ADMG"
136,138,133,136,1640000,"2010-07-22","ADMG"
139,145,136,139,1549500,"2010-07-23","ADMG"
140,141,138,140,330000,"2010-07-26","ADMG"
143,143,139,143,216500,"2010-07-27","ADMG"
151,159,143,151,10808000,"2010-07-28","ADMG"
156,168,150,156,27118000,"2010-07-29","ADMG"
155,160,155,155,4896000,"2010-07-30","ADMG"
157,160,155,157,1787000,"2010-08-02","ADMG"
152,160,151,152,1890500,"2010-08-03","ADMG"
151,155,151,151,353500,"2010-08-04","ADMG"
159,159,151,159,3568500,"2010-08-05","ADMG"
155,159,155,155,460500,"2010-08-06","ADMG"
163,163,152,163,6118000,"2010-08-09","ADMG"
159,165,159,159,2645500,"2010-08-10","ADMG"
160,165,160,160,3174000,"2010-08-11","ADMG"
163,164,159,163,777500,"2010-08-12","ADMG"
166,170,160,166,4293500,"2010-08-13","ADMG"
168,174,162,168,2514500,"2010-08-16","ADMG"
167,176,167,167,8278500,"2010-08-18","ADMG"
168,171,167,168,623500,"2010-08-19","ADMG"
171,173,167,171,1383000,"2010-08-20","ADMG"
165,171,165,165,1077500,"2010-08-23","ADMG"
165,169,160,165,423000,"2010-08-24","ADMG"
165,167,162,165,469000,"2010-08-25","ADMG"
165,169,165,165,1532000,"2010-08-26","ADMG"
165,165,163,165,565500,"2010-08-27","ADMG"
165,165,162,165,43000,"2010-08-30","ADMG"
164,164,159,164,431500,"2010-08-31","ADMG"
163,164,160,163,335500,"2010-09-01","ADMG"
165,165,159,165,180000,"2010-09-02","ADMG"
165,165,157,165,279000,"2010-09-03","ADMG"
177,178,165,177,3886500,"2010-09-06","ADMG"
182,205,178,182,13004000,"2010-09-07","ADMG"
187,187,177,180,503000,"2010-09-15","ADMG"
225,235,178,225,44987500,"2010-09-16","ADMG"
225,230,215,225,12137000,"2010-09-17","ADMG"
215,220,210,215,2001000,"2010-09-20","ADMG"
200,215,199,200,7302500,"2010-09-21","ADMG"
215,225,200,215,11185000,"2010-09-22","ADMG"
215,215,205,215,1132500,"2010-09-23","ADMG"
215,220,205,215,1464000,"2010-09-24","ADMG"
220,230,215,220,3340000,"2010-09-27","ADMG"
215,225,210,215,1849000,"2010-09-28","ADMG"
215,220,210,215,1017000,"2010-09-29","ADMG"
210,210,205,210,436000,"2010-09-30","ADMG"
220,225,200,220,12179500,"2010-10-01","ADMG"
215,225,210,215,1610500,"2010-10-04","ADMG"
210,220,210,210,2350000,"2010-10-05","ADMG"
210,220,205,210,4681000,"2010-10-06","ADMG"
205,210,195,205,3530000,"2010-10-07","ADMG"
196,205,196,196,1807500,"2010-10-08","ADMG"
200,205,198,200,3615500,"2010-10-11","ADMG"
193,210,193,193,16306000,"2010-10-12","ADMG"
195,200,193,195,1526000,"2010-10-13","ADMG"
195,198,193,195,795500,"2010-10-14","ADMG"
190,195,189,190,839000,"2010-10-15","ADMG"
186,190,186,186,1353500,"2010-10-18","ADMG"
200,200,186,200,4979000,"2010-10-19","ADMG"
210,220,197,210,25196500,"2010-10-20","ADMG"
205,220,200,205,32790000,"2010-10-21","ADMG"
205,210,200,205,2360500,"2010-10-22","ADMG"
205,215,205,205,13363000,"2010-10-25","ADMG"
205,210,200,205,5178500,"2010-10-26","ADMG"
198,205,196,198,2603500,"2010-10-27","ADMG"
215,220,198,215,20800000,"2010-10-28","ADMG"
205,215,200,205,4312500,"2010-10-29","ADMG"
210,215,200,210,2062000,"2010-11-01","ADMG"
205,210,200,205,3245000,"2010-11-02","ADMG"
205,210,200,205,5124000,"2010-11-03","ADMG"
205,205,200,205,3816000,"2010-11-04","ADMG"
200,205,200,200,1986000,"2010-11-05","ADMG"
205,205,200,205,3298000,"2010-11-08","ADMG"
210,240,200,210,221669500,"2010-11-09","ADMG"
210,220,210,210,7412000,"2010-11-10","ADMG"
215,215,210,215,9151500,"2010-11-11","ADMG"
215,220,210,215,15090000,"2010-11-12","ADMG"
225,235,215,225,159493000,"2010-11-15","ADMG"
210,225,205,210,47857500,"2010-11-16","ADMG"
210,210,205,210,2986000,"2010-11-18","ADMG"
205,210,205,205,1217000,"2010-11-19","ADMG"
205,210,200,205,2339000,"2010-11-22","ADMG"
205,210,205,205,5269000,"2010-11-23","ADMG"
200,215,200,200,11439500,"2010-11-24","ADMG"
205,210,200,205,1648000,"2010-11-25","ADMG"
210,210,205,210,2990000,"2010-11-26","ADMG"
210,210,205,210,2129000,"2010-11-29","ADMG"
215,215,200,215,31967000,"2010-11-30","ADMG"
265,265,210,265,182434500,"2010-12-01","ADMG"
240,290,235,240,494909500,"2010-12-02","ADMG"
235,250,230,235,4502000,"2010-12-03","ADMG"
225,240,220,225,5563000,"2010-12-06","ADMG"
220,225,215,220,3907000,"2010-12-08","ADMG"
220,230,220,220,2782000,"2010-12-09","ADMG"
220,230,220,220,1525500,"2010-12-10","ADMG"
225,235,220,225,4440500,"2010-12-13","ADMG"
230,240,225,230,4626000,"2010-12-14","ADMG"
230,230,220,230,3750500,"2010-12-15","ADMG"
230,230,225,230,2232500,"2010-12-16","ADMG"
235,240,230,235,15501500,"2010-12-17","ADMG"
230,235,220,230,1415500,"2010-12-20","ADMG"
225,235,220,225,2483000,"2010-12-21","ADMG"
225,235,220,225,3231000,"2010-12-22","ADMG"
220,225,215,220,2525500,"2010-12-23","ADMG"
210,220,210,210,1096000,"2010-12-27","ADMG"
220,225,215,220,2035500,"2010-12-28","ADMG"
220,230,215,220,7413000,"2010-12-29","ADMG"
215,225,210,215,1972500,"2010-12-30","ADMG"
220,230,215,220,3558500,"2011-01-03","ADMG"
220,220,215,220,1062500,"2011-01-04","ADMG"
215,220,215,215,2483000,"2011-01-05","ADMG"
220,220,215,220,2101000,"2011-01-06","ADMG"
220,220,215,220,2348000,"2011-01-07","ADMG"
200,215,200,200,5268500,"2011-01-10","ADMG"
205,210,200,205,1475000,"2011-01-11","ADMG"
210,210,200,210,1242500,"2011-01-12","ADMG"
210,215,205,210,885000,"2011-01-13","ADMG"
210,215,205,210,2731000,"2011-01-14","ADMG"
210,215,210,210,3543000,"2011-01-17","ADMG"
210,230,210,210,39003500,"2011-01-18","ADMG"
210,215,210,210,762000,"2011-01-19","ADMG"
200,220,200,200,5473500,"2011-01-20","ADMG"
200,205,195,200,1940500,"2011-01-21","ADMG"
199,205,196,199,3541500,"2011-01-24","ADMG"
205,205,200,205,1548500,"2011-01-25","ADMG"
210,215,205,210,6245500,"2011-01-26","ADMG"
205,210,200,205,849500,"2011-01-27","ADMG"
205,205,200,205,332000,"2011-01-28","ADMG"
196,200,196,196,737000,"2011-01-31","ADMG"
200,205,196,200,1829500,"2011-02-01","ADMG"
200,205,200,200,124500,"2011-02-02","ADMG"
200,205,200,200,1781000,"2011-02-04","ADMG"
200,210,200,200,11871000,"2011-02-07","ADMG"
200,205,200,200,1260500,"2011-02-08","ADMG"
200,205,200,200,3107500,"2011-02-09","ADMG"
205,210,200,205,7169000,"2011-02-10","ADMG"
200,205,200,200,1052000,"2011-02-11","ADMG"
200,205,200,200,682000,"2011-02-14","ADMG"
200,205,200,200,685000,"2011-02-16","ADMG"
200,205,200,200,1626500,"2011-02-17","ADMG"
200,210,200,200,18174000,"2011-02-18","ADMG"
200,200,198,200,944500,"2011-02-21","ADMG"
197,199,196,197,664500,"2011-02-22","ADMG"
197,199,197,197,898000,"2011-02-23","ADMG"
194,197,194,194,953000,"2011-02-24","ADMG"
194,196,191,194,447000,"2011-02-25","ADMG"
191,193,191,191,623000,"2011-02-28","ADMG"
191,195,191,191,189000,"2011-03-01","ADMG"
190,192,190,190,205500,"2011-03-02","ADMG"
189,192,189,189,589500,"2011-03-03","ADMG"
189,191,189,189,538500,"2011-03-04","ADMG"
189,190,186,189,401000,"2011-03-07","ADMG"
192,196,190,192,461000,"2011-03-08","ADMG"
196,200,195,196,2589000,"2011-03-09","ADMG"
194,196,193,194,296500,"2011-03-10","ADMG"
194,200,192,194,864000,"2011-03-11","ADMG"
192,197,192,192,382500,"2011-03-14","ADMG"
190,192,185,190,782500,"2011-03-15","ADMG"
191,193,187,191,385000,"2011-03-16","ADMG"
187,190,186,187,229000,"2011-03-17","ADMG"
188,188,187,188,125500,"2011-03-18","ADMG"
187,190,187,187,554000,"2011-03-21","ADMG"
188,191,187,188,757500,"2011-03-22","ADMG"
187,194,187,194,18750500,"2011-03-23","ADMG"
194,195,190,194,576500,"2011-03-24","ADMG"
199,199,194,199,1198000,"2011-03-25","ADMG"
193,199,193,193,515500,"2011-03-28","ADMG"
195,196,193,195,1221500,"2011-03-29","ADMG"
195,196,193,195,577000,"2011-03-30","ADMG"
195,197,194,195,35000,"2011-03-31","ADMG"
197,199,193,197,1892000,"2011-04-01","ADMG"
199,200,196,199,2787500,"2011-04-04","ADMG"
195,199,195,195,2134000,"2011-04-05","ADMG"
200,205,195,200,4429500,"2011-04-06","ADMG"
200,205,200,200,1426500,"2011-04-07","ADMG"
205,205,200,205,560000,"2011-04-08","ADMG"
205,205,200,205,1426500,"2011-04-11","ADMG"
200,205,198,200,1982500,"2011-04-12","ADMG"
205,205,200,205,1131500,"2011-04-13","ADMG"
210,215,200,210,12468500,"2011-04-14","ADMG"
210,215,200,210,13751000,"2011-04-15","ADMG"
205,210,200,205,3115500,"2011-04-18","ADMG"
205,205,200,205,823000,"2011-04-19","ADMG"
205,205,200,205,1938000,"2011-04-20","ADMG"
205,205,200,205,497000,"2011-04-21","ADMG"
205,205,200,205,1319000,"2011-04-25","ADMG"
205,205,200,205,1123000,"2011-04-26","ADMG"
200,215,200,200,6588000,"2011-04-27","ADMG"
205,210,200,205,1027000,"2011-04-28","ADMG"
205,205,200,205,447000,"2011-04-29","ADMG"
255,255,205,255,49564000,"2011-05-02","ADMG"
315,315,270,315,46942500,"2011-05-03","ADMG"
390,390,330,390,28428500,"2011-05-04","ADMG"
415,485,360,415,38740500,"2011-05-05","ADMG"
395,425,385,395,11597500,"2011-05-06","ADMG"
455,475,395,455,40687000,"2011-05-09","ADMG"
540,550,450,540,59431500,"2011-05-10","ADMG"
540,540,540,540,59431500,"2011-05-11","ADMG"
610,650,520,610,98041000,"2011-05-12","ADMG"
610,630,580,610,36877500,"2011-05-13","ADMG"
630,650,600,630,44947000,"2011-05-16","ADMG"
630,630,630,630,44947000,"2011-05-18","ADMG"
630,630,630,630,44947000,"2011-05-19","ADMG"
630,630,630,630,44947000,"2011-05-20","ADMG"
620,670,600,620,37535000,"2011-05-23","ADMG"
620,640,610,620,13542000,"2011-05-24","ADMG"
600,630,590,600,18329500,"2011-05-25","ADMG"
580,610,570,580,12687500,"2011-05-26","ADMG"
560,570,550,560,9547500,"2011-05-27","ADMG"
570,590,560,570,22115000,"2011-05-30","ADMG"
550,570,540,550,12926500,"2011-05-31","ADMG"
560,570,540,560,5945500,"2011-06-01","ADMG"
550,560,540,550,3858000,"2011-06-03","ADMG"
550,560,540,550,3737000,"2011-06-06","ADMG"
570,580,550,570,24740500,"2011-06-07","ADMG"
580,590,560,580,19964000,"2011-06-08","ADMG"
570,580,560,570,4097000,"2011-06-09","ADMG"
550,570,540,550,2840000,"2011-06-10","ADMG"
510,540,500,510,16433500,"2011-06-13","ADMG"
530,530,510,530,14275500,"2011-06-14","ADMG"
510,530,500,510,8014000,"2011-06-15","ADMG"
490,500,480,490,6706500,"2011-06-16","ADMG"
455,490,450,455,10867000,"2011-06-17","ADMG"
460,490,450,460,17598500,"2011-06-20","ADMG"
510,510,460,510,17090500,"2011-06-21","ADMG"
510,530,500,510,10172500,"2011-06-22","ADMG"
620,630,490,620,93891500,"2011-06-23","ADMG"
600,630,590,600,34882500,"2011-06-24","ADMG"
590,600,580,590,9466000,"2011-06-27","ADMG"
600,610,580,600,9047000,"2011-06-28","ADMG"
580,620,580,580,18049000,"2011-06-30","ADMG"
590,610,580,590,17173500,"2011-07-01","ADMG"
590,590,590,590,0,"2011-07-04","ADMG"
600,610,590,600,11935500,"2011-07-05","ADMG"
670,680,590,670,140504000,"2011-07-06","ADMG"
700,730,660,700,126055500,"2011-07-07","ADMG"
700,720,690,700,27005000,"2011-07-08","ADMG"
680,700,660,680,18124500,"2011-07-11","ADMG"
650,680,650,650,18256500,"2011-07-12","ADMG"
760,770,660,760,96759500,"2011-07-13","ADMG"
830,840,750,830,155791000,"2011-07-14","ADMG"
820,840,800,820,34359500,"2011-07-15","ADMG"
800,830,790,800,29879000,"2011-07-18","ADMG"
900,910,790,900,129754500,"2011-07-19","ADMG"
920,940,900,920,45733500,"2011-07-20","ADMG"
890,920,860,890,21580500,"2011-07-21","ADMG"
960,980,890,960,106251500,"2011-07-22","ADMG"
990,1010,940,990,97951000,"2011-07-25","ADMG"
1060,1060,990,1060,73312500,"2011-07-26","ADMG"
1020,1080,1000,1020,44646500,"2011-07-27","ADMG"
1030,1040,990,1030,50017500,"2011-07-28","ADMG"
850,1030,830,850,199537000,"2011-07-29","ADMG"
860,880,820,860,60781000,"2011-08-01","ADMG"
850,860,830,850,14595000,"2011-08-02","ADMG"
840,850,820,840,24947000,"2011-08-03","ADMG"
780,850,740,780,68150000,"2011-08-04","ADMG"
660,720,630,660,55812500,"2011-08-05","ADMG"
690,720,610,690,70742500,"2011-08-08","ADMG"
650,720,610,650,61332500,"2011-08-09","ADMG"
680,700,660,680,32417000,"2011-08-10","ADMG"
710,730,650,710,46265500,"2011-08-11","ADMG"
740,760,720,740,50883000,"2011-08-12","ADMG"
830,840,740,830,90802000,"2011-08-15","ADMG"
790,840,780,790,43323000,"2011-08-16","ADMG"
810,850,780,810,52212000,"2011-08-18","ADMG"
740,790,730,740,39095500,"2011-08-19","ADMG"
760,770,710,760,29447000,"2011-08-22","ADMG"
760,790,750,760,39997000,"2011-08-23","ADMG"
750,770,730,750,16307500,"2011-08-24","ADMG"
730,760,730,730,7779500,"2011-08-25","ADMG"
700,730,680,700,18177500,"2011-08-26","ADMG"
690,710,670,690,8545000,"2011-09-05","ADMG"
720,740,670,720,29682000,"2011-09-06","ADMG"
780,780,730,780,34855000,"2011-09-07","ADMG"
780,810,760,780,51958000,"2011-09-08","ADMG"
760,790,750,760,8263000,"2011-09-09","ADMG"
730,750,710,730,17814500,"2011-09-12","ADMG"
720,760,710,720,16902000,"2011-09-13","ADMG"
700,740,680,700,20197500,"2011-09-14","ADMG"
700,730,680,700,12794500,"2011-09-15","ADMG"
710,720,690,710,22068000,"2011-09-16","ADMG"
670,700,670,670,8872500,"2011-09-19","ADMG"
700,700,650,700,18403000,"2011-09-20","ADMG"
680,700,660,680,9570500,"2011-09-21","ADMG"
580,660,570,580,37329000,"2011-09-22","ADMG"
580,600,520,580,22289500,"2011-09-23","ADMG"
495,590,460,495,21453500,"2011-09-26","ADMG"
560,570,510,560,23606000,"2011-09-27","ADMG"
570,600,550,570,32997500,"2011-09-28","ADMG"
600,610,550,600,39747000,"2011-09-29","ADMG"
570,610,570,570,11822000,"2011-09-30","ADMG"
495,550,490,495,28019500,"2011-10-03","ADMG"
485,510,480,485,22890000,"2011-10-04","ADMG"
490,500,485,490,7593000,"2011-10-05","ADMG"
520,530,500,520,18730000,"2011-10-06","ADMG"
510,550,510,510,21001000,"2011-10-07","ADMG"
510,520,495,510,17840000,"2011-10-10","ADMG"
520,540,510,520,22252500,"2011-10-11","ADMG"
560,560,510,560,24747500,"2011-10-12","ADMG"
650,690,550,650,113688000,"2011-10-13","ADMG"
670,680,630,670,60382500,"2011-10-14","ADMG"
660,690,650,660,24648500,"2011-10-17","ADMG"
610,650,600,610,19184000,"2011-10-18","ADMG"
630,650,620,630,26624500,"2011-10-19","ADMG"
600,640,590,600,15822000,"2011-10-20","ADMG"
600,610,590,600,6328000,"2011-10-21","ADMG"
640,660,620,640,29290500,"2011-10-24","ADMG"
650,670,630,650,19742500,"2011-10-25","ADMG"
640,650,630,640,11281500,"2011-10-26","ADMG"
680,710,650,680,50366500,"2011-10-27","ADMG"
660,710,650,660,32124000,"2011-10-28","ADMG"
630,660,630,630,9415000,"2011-10-31","ADMG"
600,640,600,600,15095000,"2011-11-01","ADMG"
630,640,560,630,18429000,"2011-11-02","ADMG"
610,620,600,610,10681500,"2011-11-03","ADMG"
630,650,620,630,16278500,"2011-11-04","ADMG"
620,640,610,620,9633500,"2011-11-07","ADMG"
620,630,600,620,6644500,"2011-11-08","ADMG"
620,640,620,620,9705500,"2011-11-09","ADMG"
600,610,580,600,27553500,"2011-11-10","ADMG"
600,610,590,600,3484500,"2011-11-11","ADMG"
600,620,590,600,3789000,"2011-11-14","ADMG"
600,600,590,600,3442500,"2011-11-15","ADMG"
590,600,560,590,13037000,"2011-11-16","ADMG"
580,590,570,580,5166500,"2011-11-17","ADMG"
580,580,560,580,4281000,"2011-11-18","ADMG"
560,570,550,560,6568500,"2011-11-21","ADMG"
580,590,560,580,6213000,"2011-11-22","ADMG"
580,580,560,580,3414500,"2011-11-23","ADMG"
590,590,570,590,7765500,"2011-11-24","ADMG"
560,580,560,560,4012500,"2011-11-25","ADMG"
570,580,560,570,3542000,"2011-11-28","ADMG"
570,580,560,570,1962500,"2011-11-29","ADMG"
600,600,560,600,20590500,"2011-11-30","ADMG"
600,600,600,600,0,"2011-12-01","ADMG"
640,640,590,640,14071000,"2011-12-02","ADMG"
630,640,610,630,12899000,"2011-12-05","ADMG"
610,620,590,610,11754000,"2011-12-06","ADMG"
600,620,600,600,7073000,"2011-12-07","ADMG"
610,610,590,610,4787000,"2011-12-08","ADMG"
600,610,590,600,5544000,"2011-12-09","ADMG"
590,610,590,590,3954000,"2011-12-12","ADMG"
600,600,580,600,4229500,"2011-12-13","ADMG"
600,610,590,600,5093000,"2011-12-14","ADMG"
580,590,570,580,3722500,"2011-12-15","ADMG"
580,620,580,580,18846500,"2011-12-16","ADMG"
580,580,580,580,0,"2011-12-19","ADMG"
580,590,570,580,5189000,"2011-12-20","ADMG"
570,590,570,570,2881000,"2011-12-21","ADMG"
580,580,560,580,4309000,"2011-12-22","ADMG"
580,590,560,580,2452000,"2011-12-23","ADMG"
570,580,560,570,1792500,"2011-12-27","ADMG"
580,590,570,580,5788000,"2011-12-28","ADMG"
580,580,560,580,1732000,"2011-12-29","ADMG"
580,580,560,580,1144000,"2011-12-30","ADMG"
570,570,560,570,2338000,"2012-01-02","ADMG"
570,580,560,570,3100000,"2012-01-03","ADMG"
610,630,570,610,51575500,"2012-01-04","ADMG"
600,620,590,600,12825500,"2012-01-05","ADMG"
600,610,590,600,5805500,"2012-01-06","ADMG"
600,600,590,600,2279000,"2012-01-09","ADMG"
600,610,590,600,9475500,"2012-01-10","ADMG"
590,610,590,590,3675000,"2012-01-11","ADMG"
620,640,590,620,32741500,"2012-01-12","ADMG"
620,630,610,620,0,"2012-01-13","ADMG"
610,630,590,610,16221500,"2012-01-16","ADMG"
610,630,610,610,9657000,"2012-01-17","ADMG"
610,630,600,610,8680000,"2012-01-18","ADMG"
610,640,610,610,17644500,"2012-01-19","ADMG"
600,620,600,600,3993500,"2012-01-20","ADMG"
590,610,590,590,4563500,"2012-01-24","ADMG"
600,610,590,600,6283000,"2012-01-25","ADMG"
600,600,590,600,1290500,"2012-01-26","ADMG"
590,600,580,590,7202000,"2012-01-27","ADMG"
580,590,570,580,3489500,"2012-01-30","ADMG"
570,580,560,570,4639000,"2012-01-31","ADMG"
580,580,570,580,2460500,"2012-02-01","ADMG"
580,580,570,580,3279500,"2012-02-02","ADMG"
580,580,570,580,1317000,"2012-02-03","ADMG"
580,600,570,580,9269000,"2012-02-06","ADMG"
570,580,560,570,7427500,"2012-02-07","ADMG"
580,590,560,580,6500500,"2012-02-08","ADMG"
580,580,570,580,2965000,"2012-02-09","ADMG"
560,580,560,560,6572000,"2012-02-10","ADMG"
580,580,560,580,4648500,"2012-02-13","ADMG"
560,570,560,560,2105500,"2012-02-14","ADMG"
560,570,560,560,884500,"2012-02-15","ADMG"
560,570,560,560,3405000,"2012-02-16","ADMG"
560,570,550,560,5426500,"2012-02-17","ADMG"
540,560,530,540,9985500,"2012-02-20","ADMG"
550,550,540,550,1955000,"2012-02-21","ADMG"
540,550,540,540,3535500,"2012-02-22","ADMG"
540,550,530,540,1967000,"2012-02-23","ADMG"
520,540,510,520,3676000,"2012-02-24","ADMG"
520,530,500,520,3550000,"2012-02-27","ADMG"
530,530,510,530,1563500,"2012-02-28","ADMG"
520,530,520,520,1644000,"2012-02-29","ADMG"
510,520,510,510,1236500,"2012-03-01","ADMG"
520,540,510,520,7908000,"2012-03-02","ADMG"
520,530,510,520,2369500,"2012-03-05","ADMG"
510,520,500,510,3534000,"2012-03-06","ADMG"
500,510,495,500,4380000,"2012-03-07","ADMG"
520,520,495,520,5730500,"2012-03-08","ADMG"
500,510,495,500,2,"2012-03-09","ADMG"
510,520,500,510,1649000,"2012-03-12","ADMG"
520,520,510,520,1359000,"2012-03-13","ADMG"
530,540,510,530,9713000,"2012-03-14","ADMG"
530,540,520,530,2757500,"2012-03-15","ADMG"
520,530,510,520,2058000,"2012-03-16","ADMG"
510,530,510,510,3588500,"2012-03-19","ADMG"
500,520,500,500,4221500,"2012-03-20","ADMG"
495,510,495,495,4847500,"2012-03-21","ADMG"
500,510,500,500,4611500,"2012-03-22","ADMG"
530,560,495,530,32037000,"2012-03-26","ADMG"
530,540,520,530,9727500,"2012-03-27","ADMG"
540,540,520,540,5788000,"2012-03-28","ADMG"
540,540,530,540,1978000,"2012-03-29","ADMG"
550,580,540,550,34181500,"2012-03-30","ADMG"
550,560,540,550,3550000,"2012-04-02","ADMG"
550,550,550,550,0,"2012-04-03","ADMG"
560,590,540,560,33291500,"2012-04-04","ADMG"
570,580,550,570,6923000,"2012-04-05","ADMG"
560,580,550,560,5058000,"2012-04-09","ADMG"
550,570,550,550,7778000,"2012-04-10","ADMG"
540,560,530,540,7843500,"2012-04-11","ADMG"
540,560,530,540,5409000,"2012-04-12","ADMG"
550,560,540,550,4533000,"2012-04-13","ADMG"
550,560,540,550,2978000,"2012-04-16","ADMG"
540,550,530,540,2955500,"2012-04-17","ADMG"
540,560,540,540,4408000,"2012-04-18","ADMG"
530,540,530,530,1083000,"2012-04-19","ADMG"
550,560,540,550,5716500,"2012-04-20","ADMG"
540,550,530,540,4232500,"2012-04-23","ADMG"
540,540,530,540,2969500,"2012-04-24","ADMG"
540,540,530,540,2202000,"2012-04-25","ADMG"
540,550,530,540,4157000,"2012-04-26","ADMG"
530,530,520,530,1393500,"2012-04-27","ADMG"
520,540,520,520,3226500,"2012-04-30","ADMG"
530,530,510,530,4366500,"2012-05-01","ADMG"
530,530,510,520,3,"2012-05-02","ADMG"
520,520,510,520,3270000,"2012-05-03","ADMG"
520,530,500,520,5255000,"2012-05-04","ADMG"
510,510,495,510,3700500,"2012-05-07","ADMG"
510,510,500,510,2333000,"2012-05-08","ADMG"
495,500,490,495,3242500,"2012-05-09","ADMG"
490,495,485,490,1378000,"2012-05-10","ADMG"
470,490,470,470,2728500,"2012-05-11","ADMG"
455,470,450,455,2568000,"2012-05-14","ADMG"
450,460,445,450,1606000,"2012-05-15","ADMG"
430,450,420,430,1633000,"2012-05-16","ADMG"
430,435,425,430,2042500,"2012-05-21","ADMG"
440,450,435,440,1564000,"2012-05-22","ADMG"
445,460,435,445,4418000,"2012-05-23","ADMG"
460,470,445,460,5459500,"2012-05-24","ADMG"
450,465,440,450,2086000,"2012-05-25","ADMG"
450,450,440,450,534000,"2012-05-28","ADMG"
440,450,435,440,1626000,"2012-05-29","ADMG"
430,440,425,430,1750500,"2012-05-30","ADMG"
420,425,400,420,2775500,"2012-05-31","ADMG"
415,430,400,415,1366500,"2012-06-01","ADMG"
370,400,355,370,3597000,"2012-06-04","ADMG"
390,400,370,390,1693000,"2012-06-05","ADMG"
410,410,395,410,1604500,"2012-06-06","ADMG"
405,420,400,405,1404500,"2012-06-07","ADMG"
410,415,395,410,737000,"2012-06-08","ADMG"
415,415,410,415,781500,"2012-06-11","ADMG"
400,410,395,400,2284000,"2012-06-12","ADMG"
400,405,395,400,219500,"2012-06-13","ADMG"
385,395,380,385,1339500,"2012-06-14","ADMG"
385,395,370,385,869000,"2012-06-15","ADMG"
395,405,390,395,741500,"2012-06-18","ADMG"
390,395,390,390,252500,"2012-06-19","ADMG"
415,420,395,415,9410500,"2012-06-20","ADMG"
405,425,405,405,4828500,"2012-06-21","ADMG"
395,405,390,395,980000,"2012-06-22","ADMG"
395,400,375,375,1228000,"2012-06-25","ADMG"
375,390,375,390,1257500,"2012-06-26","ADMG"
390,390,380,385,1474000,"2012-06-27","ADMG"
385,385,360,365,3136000,"2012-06-28","ADMG"
365,375,360,370,965000,"2012-06-29","ADMG"
375,375,370,375,1084500,"2012-07-02","ADMG"
385,390,370,385,2192000,"2012-07-03","ADMG"
385,390,385,385,2978000,"2012-07-04","ADMG"
385,385,375,385,222000,"2012-07-05","ADMG"
380,385,375,380,629000,"2012-07-06","ADMG"
370,380,365,370,1339000,"2012-07-09","ADMG"
370,370,365,370,334500,"2012-07-10","ADMG"
405,410,365,405,16135500,"2012-07-11","ADMG"
395,405,395,395,3695500,"2012-07-12","ADMG"
405,410,395,405,9323000,"2012-07-13","ADMG"
390,400,385,390,7518500,"2012-07-16","ADMG"
395,400,390,395,11277500,"2012-07-17","ADMG"
380,400,380,380,1977000,"2012-07-18","ADMG"
380,390,380,380,1681000,"2012-07-19","ADMG"
375,380,375,375,1676000,"2012-07-20","ADMG"
360,375,355,360,2345500,"2012-07-23","ADMG"
375,375,360,375,3302500,"2012-07-24","ADMG"
375,380,370,375,8181000,"2012-07-25","ADMG"
370,375,365,370,627000,"2012-07-26","ADMG"
365,380,360,365,1722500,"2012-07-27","ADMG"
360,375,355,360,1710000,"2012-07-30","ADMG"
370,370,360,370,2698000,"2012-07-31","ADMG"
385,395,360,385,11784500,"2012-08-01","ADMG"
380,395,375,380,6014500,"2012-08-02","ADMG"
375,375,370,375,1472000,"2012-08-03","ADMG"
370,385,370,370,816000,"2012-08-06","ADMG"
365,375,365,365,1031000,"2012-08-07","ADMG"
355,370,355,355,2505000,"2012-08-08","ADMG"
355,365,350,355,2245500,"2012-08-09","ADMG"
355,360,350,355,1079000,"2012-08-10","ADMG"
360,365,355,360,722500,"2012-08-13","ADMG"
355,365,350,355,701500,"2012-08-14","ADMG"
345,350,340,345,1292000,"2012-08-15","ADMG"
345,350,345,345,1062000,"2012-08-16","ADMG"
350,355,345,350,338000,"2012-08-23","ADMG"
350,350,340,350,228000,"2012-08-24","ADMG"
345,350,340,345,185000,"2012-08-27","ADMG"
335,345,335,335,446000,"2012-08-28","ADMG"
320,345,305,320,2665000,"2012-08-29","ADMG"
310,320,305,310,2264500,"2012-08-30","ADMG"
315,320,310,315,2409000,"2012-08-31","ADMG"
315,320,305,315,657000,"2012-09-03","ADMG"
315,315,310,315,1260000,"2012-09-04","ADMG"
305,320,300,305,3862000,"2012-09-05","ADMG"
310,310,300,310,879000,"2012-09-06","ADMG"
315,325,310,315,9357500,"2012-09-07","ADMG"
310,320,305,310,834000,"2012-09-10","ADMG"
310,310,305,310,774000,"2012-09-11","ADMG"
305,310,305,305,1208000,"2012-09-12","ADMG"
310,315,300,310,5002000,"2012-09-13","ADMG"
310,315,305,310,2498000,"2012-09-14","ADMG"
305,310,305,305,1543000,"2012-09-17","ADMG"
305,310,300,305,4320500,"2012-09-18","ADMG"
310,315,305,310,8601500,"2012-09-19","ADMG"
305,310,305,305,727500,"2012-09-20","ADMG"
310,310,305,310,512000,"2012-09-21","ADMG"
305,310,305,305,2895000,"2012-09-24","ADMG"
310,310,305,310,3799500,"2012-09-25","ADMG"
315,320,310,315,4358000,"2012-09-26","ADMG"
350,360,310,350,33455500,"2012-09-27","ADMG"
360,360,330,360,11659000,"2012-09-28","ADMG"
355,375,350,355,24266000,"2012-10-01","ADMG"
345,355,340,345,2779500,"2012-10-02","ADMG"
345,350,345,345,1095000,"2012-10-03","ADMG"
360,375,345,360,18492500,"2012-10-04","ADMG"
355,365,355,355,6464500,"2012-10-05","ADMG"
375,375,355,375,8837000,"2012-10-08","ADMG"
365,385,365,365,36209500,"2012-10-09","ADMG"
360,370,360,360,1553500,"2012-10-10","ADMG"
345,365,345,345,1782000,"2012-10-11","ADMG"
335,360,335,335,2817500,"2012-10-12","ADMG"
340,345,335,340,1045000,"2012-10-15","ADMG"
340,345,340,340,1842000,"2012-10-16","ADMG"
340,345,340,340,2521500,"2012-10-17","ADMG"
345,350,340,345,3723500,"2012-10-18","ADMG"
345,350,345,345,824500,"2012-10-19","ADMG"
375,380,345,375,12043500,"2012-10-22","ADMG"
360,385,360,360,32328000,"2012-10-23","ADMG"
360,375,355,360,2824500,"2012-10-24","ADMG"
355,365,355,355,1015000,"2012-10-25","ADMG"
355,360,350,355,2103000,"2012-10-29","ADMG"
370,370,360,370,5713500,"2012-10-30","ADMG"
365,370,365,365,3985000,"2012-10-31","ADMG"
365,370,365,365,17064500,"2012-11-01","ADMG"
365,370,365,365,2574500,"2012-11-02","ADMG"
370,370,365,370,4137500,"2012-11-05","ADMG"
365,375,360,365,23821000,"2012-11-06","ADMG"
355,370,350,355,2299000,"2012-11-07","ADMG"
350,355,340,350,3146500,"2012-11-08","ADMG"
350,355,350,350,586000,"2012-11-09","ADMG"
355,355,350,355,2222000,"2012-11-12","ADMG"
355,360,355,355,1202500,"2012-11-13","ADMG"
350,355,350,350,7203000,"2012-11-14","ADMG"
350,355,350,350,1388500,"2012-11-19","ADMG"
355,355,350,355,4346500,"2012-11-20","ADMG"
350,365,350,350,11535000,"2012-11-21","ADMG"
350,360,350,350,8480000,"2012-11-22","ADMG"
350,355,350,350,2867000,"2012-11-23","ADMG"
345,365,340,345,23904000,"2012-11-26","ADMG"
345,350,345,345,2216000,"2012-11-27","ADMG"
345,350,345,345,2844500,"2012-11-28","ADMG"
345,350,345,345,1758000,"2012-11-29","ADMG"
345,350,345,345,1027500,"2012-11-30","ADMG"
350,350,345,350,1887000,"2012-12-03","ADMG"
350,360,350,350,24108500,"2012-12-04","ADMG"
420,425,350,420,143356500,"2012-12-05","ADMG"
385,450,380,385,368229500,"2012-12-06","ADMG"
370,390,365,370,5836000,"2012-12-07","ADMG"
360,375,360,360,4619000,"2012-12-10","ADMG"
365,365,355,365,4222000,"2012-12-11","ADMG"
365,370,360,365,4764500,"2012-12-12","ADMG"
365,375,365,365,7795500,"2012-12-13","ADMG"
365,370,365,365,4558500,"2012-12-14","ADMG"
365,370,365,365,2146000,"2012-12-17","ADMG"
365,370,365,365,3906000,"2012-12-18","ADMG"
375,375,365,375,4818000,"2012-12-19","ADMG"
370,375,365,370,4906500,"2012-12-20","ADMG"
370,370,365,370,1371000,"2012-12-21","ADMG"
365,370,365,365,3,"2012-12-26","ADMG"
365,370,365,365,3182500,"2012-12-27","ADMG"
365,370,365,365,2356000,"2012-12-28","ADMG"
365,370,365,365,5297000,"2013-01-02","ADMG"
365,370,365,365,1919500,"2013-01-03","ADMG"
370,370,365,370,3655500,"2013-01-04","ADMG"
365,370,365,365,520500,"2013-01-07","ADMG"
370,375,365,370,17030500,"2013-01-08","ADMG"
360,375,360,360,30791000,"2013-01-09","ADMG"
355,365,350,355,2179000,"2013-01-10","ADMG"
355,360,350,355,1807000,"2013-01-11","ADMG"
355,360,355,355,1060000,"2013-01-14","ADMG"
360,360,355,360,1524500,"2013-01-15","ADMG"
355,360,355,355,1170000,"2013-01-16","ADMG"
360,360,355,360,940000,"2013-01-17","ADMG"
355,370,355,355,18712500,"2013-01-18","ADMG"
355,360,355,355,1058000,"2013-01-21","ADMG"
360,360,355,360,3143000,"2013-01-22","ADMG"
355,365,355,355,6216000,"2013-01-23","ADMG"
355,360,355,355,2749000,"2013-01-25","ADMG"
355,360,355,355,4318000,"2013-01-28","ADMG"
370,370,360,370,23343500,"2013-01-29","ADMG"
355,375,355,355,38790500,"2013-01-30","ADMG"
355,360,355,355,3719000,"2013-01-31","ADMG"
365,365,355,365,14827500,"2013-02-01","ADMG"
365,365,360,365,1772000,"2013-02-04","ADMG"
365,370,360,365,4681500,"2013-02-05","ADMG"
360,390,360,360,102476500,"2013-02-06","ADMG"
360,370,360,360,18281000,"2013-02-07","ADMG"
360,365,360,360,2837500,"2013-02-08","ADMG"
360,365,360,360,4031500,"2013-02-11","ADMG"
360,365,360,360,3275500,"2013-02-12","ADMG"
360,365,360,360,3781000,"2013-02-13","ADMG"
370,385,360,370,64054000,"2013-02-14","ADMG"
380,385,370,380,58129500,"2013-02-15","ADMG"
375,390,375,375,17502500,"2013-02-18","ADMG"
375,380,375,375,4661000,"2013-02-19","ADMG"
385,390,375,385,20061000,"2013-02-20","ADMG"
370,415,370,370,313643500,"2013-02-21","ADMG"
365,380,360,365,20234000,"2013-02-22","ADMG"
360,370,360,360,5825000,"2013-02-25","ADMG"
355,365,355,355,5016000,"2013-02-26","ADMG"
355,365,355,355,2368500,"2013-02-27","ADMG"
355,370,355,355,4991500,"2013-02-28","ADMG"
360,365,355,360,1270000,"2013-03-01","ADMG"
360,360,360,360,0,"2013-03-04","ADMG"
360,365,355,360,1927500,"2013-03-05","ADMG"
370,370,360,370,3752500,"2013-03-06","ADMG"
365,370,360,365,1113000,"2013-03-07","ADMG"
360,365,360,360,5983000,"2013-03-08","ADMG"
360,375,360,360,19222000,"2013-03-11","ADMG"
365,365,360,365,2344000,"2013-03-13","ADMG"
360,365,360,360,2565000,"2013-03-14","ADMG"
360,365,360,360,2473500,"2013-03-15","ADMG"
360,365,360,360,1644500,"2013-03-18","ADMG"
365,365,360,365,1535000,"2013-03-19","ADMG"
365,365,360,365,2260000,"2013-03-20","ADMG"
360,370,360,360,27263500,"2013-03-21","ADMG"
365,365,360,365,6074000,"2013-03-22","ADMG"
365,365,360,365,1572000,"2013-03-25","ADMG"
360,365,360,360,10210000,"2013-03-26","ADMG"
360,365,360,360,1150500,"2013-03-27","ADMG"
365,365,360,365,3275500,"2013-03-28","ADMG"
360,370,360,360,17238500,"2013-04-01","ADMG"
365,365,360,365,2581500,"2013-04-02","ADMG"
365,365,360,365,2581500,"2013-04-03","ADMG"
360,370,360,360,14627500,"2013-04-04","ADMG"
360,365,360,360,2790500,"2013-04-05","ADMG"
365,365,360,365,8263500,"2013-04-08","ADMG"
360,365,360,360,8566000,"2013-04-09","ADMG"
360,365,360,360,2255500,"2013-04-10","ADMG"
365,365,360,365,1608000,"2013-04-11","ADMG"
365,375,365,365,13603500,"2013-04-12","ADMG"
370,370,365,370,3108500,"2013-04-15","ADMG"
365,365,360,365,7505000,"2013-04-16","ADMG"
365,365,360,365,2013000,"2013-04-17","ADMG"
360,365,360,360,1252000,"2013-04-18","ADMG"
360,365,360,360,2446000,"2013-04-19","ADMG"
360,375,360,375,30441500,"2013-04-22","ADMG"
375,375,375,375,0,"2013-04-23","ADMG"
370,380,370,375,5584500,"2013-04-24","ADMG"
375,380,370,370,2913500,"2013-04-25","ADMG"
370,375,365,370,3330500,"2013-04-26","ADMG"
370,370,365,365,1022500,"2013-04-29","ADMG"
365,370,360,360,4335000,"2013-04-30","ADMG"
360,365,360,365,590500,"2013-05-01","ADMG"
360,365,355,360,1528500,"2013-05-02","ADMG"
355,360,335,340,3021500,"2013-05-03","ADMG"
345,345,330,335,3889000,"2013-05-06","ADMG"
340,340,330,335,2939500,"2013-05-07","ADMG"
340,340,330,340,4536000,"2013-05-08","ADMG"
340,340,330,335,969500,"2013-05-10","ADMG"
335,340,335,335,430000,"2013-05-13","ADMG"
335,340,335,335,634000,"2013-05-14","ADMG"
335,340,335,335,1862500,"2013-05-15","ADMG"
340,345,335,340,8904000,"2013-05-16","ADMG"
340,340,335,335,2480500,"2013-05-17","ADMG"
340,340,335,340,704500,"2013-05-20","ADMG"
340,340,335,335,621000,"2013-05-21","ADMG"
340,345,335,340,10091500,"2013-05-22","ADMG"
340,340,335,335,4515500,"2013-05-23","ADMG"
340,360,340,360,3,"2013-05-24","ADMG"
365,365,350,355,42394000,"2013-05-27","ADMG"
360,360,345,350,52083500,"2013-05-28","ADMG"
355,355,335,345,12098500,"2013-05-29","ADMG"
340,340,335,340,999000,"2013-05-30","ADMG"
335,340,275,275,3,"2013-05-31","ADMG"
275,295,275,285,2706500,"2013-06-03","ADMG"
285,285,230,245,3,"2013-06-04","ADMG"
245,260,245,255,1192000,"2013-06-05","ADMG"
255,265,250,250,1689500,"2013-06-07","ADMG"
255,255,240,245,1510500,"2013-06-10","ADMG"
245,245,220,225,3,"2013-06-11","ADMG"
225,225,210,225,3844500,"2013-06-12","ADMG"
220,220,205,205,3,"2013-06-13","ADMG"
210,215,210,210,1563000,"2013-06-14","ADMG"
210,220,210,220,1754500,"2013-06-17","ADMG"
225,230,215,225,5926500,"2013-06-18","ADMG"
230,230,225,225,1115000,"2013-06-19","ADMG"
220,280,220,280,3,"2013-06-20","ADMG"
275,335,270,270,35156500,"2013-06-21","ADMG"
265,270,235,240,3,"2013-06-24","ADMG"
240,250,220,235,2180000,"2013-06-25","ADMG"
225,250,225,245,3,"2013-06-26","ADMG"
245,245,235,240,858000,"2013-06-27","ADMG"
245,255,240,240,10161500,"2013-06-28","ADMG"
240,250,240,240,931500,"2013-07-01","ADMG"
240,240,235,235,1369000,"2013-07-02","ADMG"
235,235,230,230,1196500,"2013-07-03","ADMG"
235,235,230,235,1806000,"2013-07-04","ADMG"
235,235,230,230,2247000,"2013-07-05","ADMG"
230,230,225,230,678500,"2013-07-08","ADMG"
230,230,215,220,2746000,"2013-07-09","ADMG"
225,225,215,215,589500,"2013-07-10","ADMG"
215,230,215,225,4598000,"2013-07-11","ADMG"
225,240,225,230,2680500,"2013-07-12","ADMG"
240,240,225,230,1196500,"2013-07-15","ADMG"
230,260,225,240,8335500,"2013-07-16","ADMG"
245,245,240,240,3238500,"2013-07-17","ADMG"
240,255,240,250,8287500,"2013-07-18","ADMG"
250,265,245,250,22003500,"2013-07-19","ADMG"
250,260,245,245,9610500,"2013-07-22","ADMG"
245,250,245,250,2942000,"2013-07-23","ADMG"
250,255,245,255,2853500,"2013-07-24","ADMG"
255,255,250,250,1058500,"2013-07-25","ADMG"
250,255,250,255,1236000,"2013-07-26","ADMG"
250,255,250,250,5077500,"2013-07-29","ADMG"
255,255,250,250,1534500,"2013-07-30","ADMG"
255,265,250,260,21341000,"2013-07-31","ADMG"
255,260,255,260,574500,"2013-08-01","ADMG"
255,260,255,255,655000,"2013-08-02","ADMG"
255,260,255,260,315500,"2013-08-12","ADMG"
255,255,255,255,1395500,"2013-08-13","ADMG"
255,260,255,260,693000,"2013-08-14","ADMG"
255,260,255,260,382500,"2013-08-15","ADMG"
255,255,250,255,320000,"2013-08-16","ADMG"
250,250,240,245,5030000,"2013-08-19","ADMG"
235,235,210,225,2283000,"2013-08-20","ADMG"
215,235,215,230,559000,"2013-08-21","ADMG"
210,225,210,225,522000,"2013-08-22","ADMG"
225,235,225,230,553500,"2013-08-23","ADMG"
230,235,215,220,2070000,"2013-08-26","ADMG"
215,215,200,200,1301500,"2013-08-27","ADMG"
189,200,189,200,991500,"2013-08-28","ADMG"
200,210,200,205,769000,"2013-08-29","ADMG"
205,225,205,220,1147500,"2013-08-30","ADMG"
220,230,215,220,5180000,"2013-09-02","ADMG"
215,245,215,245,1821500,"2013-09-03","ADMG"
235,245,230,245,553000,"2013-09-04","ADMG"
240,240,230,235,736000,"2013-09-05","ADMG"
230,230,225,230,387500,"2013-09-06","ADMG"
230,240,225,240,6216500,"2013-09-09","ADMG"
235,295,235,295,60608000,"2013-09-10","ADMG"
300,365,300,315,344381500,"2013-09-11","ADMG"
315,330,280,285,281343000,"2013-09-12","ADMG"
285,290,275,285,40618000,"2013-09-13","ADMG"
285,300,280,295,49544500,"2013-09-16","ADMG"
290,300,290,300,13599000,"2013-09-17","ADMG"
300,300,265,270,163899500,"2013-09-18","ADMG"
275,280,255,260,28728500,"2013-09-19","ADMG"
265,270,255,255,5686500,"2013-09-20","ADMG"
255,260,245,250,3026500,"2013-09-23","ADMG"
250,255,235,240,3921000,"2013-09-24","ADMG"
235,240,230,230,2214000,"2013-09-25","ADMG"
230,240,230,235,1066000,"2013-09-26","ADMG"
240,250,235,245,3560000,"2013-09-27","ADMG"
245,245,235,235,922000,"2013-09-30","ADMG"
235,240,230,235,1418000,"2013-10-01","ADMG"
235,240,230,235,1714000,"2013-10-02","ADMG"
235,240,235,235,267500,"2013-10-03","ADMG"
235,240,230,240,681500,"2013-10-04","ADMG"
240,240,230,230,812000,"2013-10-07","ADMG"
235,240,230,235,1098000,"2013-10-08","ADMG"
240,240,235,235,957000,"2013-10-09","ADMG"
235,240,235,235,1589500,"2013-10-10","ADMG"
235,245,235,240,1203500,"2013-10-11","ADMG"
240,240,235,235,616000,"2013-10-16","ADMG"
240,240,235,240,456000,"2013-10-17","ADMG"
240,240,235,235,301000,"2013-10-18","ADMG"
240,245,235,240,2110500,"2013-10-21","ADMG"
240,245,235,235,972000,"2013-10-22","ADMG"
240,240,235,235,533000,"2013-10-23","ADMG"
235,245,235,240,1232000,"2013-10-24","ADMG"
240,245,240,240,345000,"2013-10-25","ADMG"
245,250,240,245,2389500,"2013-10-28","ADMG"
245,245,240,240,349500,"2013-10-29","ADMG"
245,250,240,240,585000,"2013-10-30","ADMG"
240,300,240,300,24780000,"2013-10-31","ADMG"
305,315,265,275,17642500,"2013-11-01","ADMG"
270,285,265,275,4900000,"2013-11-04","ADMG"
270,295,270,280,6647000,"2013-11-06","ADMG"
285,295,275,280,5085000,"2013-11-07","ADMG"
275,280,270,275,577500,"2013-11-08","ADMG"
280,280,270,270,1291000,"2013-11-11","ADMG"
280,280,265,265,1103000,"2013-11-12","ADMG"
265,265,260,265,1232000,"2013-11-13","ADMG"
260,270,260,265,263000,"2013-11-14","ADMG"
265,270,255,260,1017000,"2013-11-15","ADMG"
255,255,245,255,649000,"2013-11-18","ADMG"
245,260,245,260,271500,"2013-11-19","ADMG"
255,260,250,255,244000,"2013-11-20","ADMG"
245,255,245,250,206500,"2013-11-21","ADMG"
245,250,245,250,585000,"2013-11-22","ADMG"
250,250,245,245,639000,"2013-11-25","ADMG"
245,245,240,245,216000,"2013-11-26","ADMG"
240,245,230,240,1011500,"2013-11-27","ADMG"
235,235,230,235,543500,"2013-11-28","ADMG"
230,245,230,235,3084500,"2013-11-29","ADMG"
235,255,235,255,6797000,"2013-12-02","ADMG"
250,255,245,245,3180000,"2013-12-03","ADMG"
245,260,240,240,12546000,"2013-12-04","ADMG"
240,245,235,240,1665000,"2013-12-05","ADMG"
240,245,240,245,672500,"2013-12-06","ADMG"
240,245,240,245,786000,"2013-12-09","ADMG"
245,250,240,240,6590000,"2013-12-10","ADMG"
245,245,240,245,2771000,"2013-12-11","ADMG"
240,245,240,245,203000,"2013-12-12","ADMG"
240,245,240,245,2036500,"2013-12-13","ADMG"
240,240,235,240,481500,"2013-12-16","ADMG"
240,245,240,245,4999500,"2013-12-17","ADMG"
245,250,235,235,23806500,"2013-12-18","ADMG"
240,245,230,230,8497500,"2013-12-19","ADMG"
230,230,225,230,980500,"2013-12-20","ADMG"
225,225,220,220,1247000,"2013-12-23","ADMG"
225,225,220,220,738500,"2013-12-24","ADMG"
220,225,215,220,956000,"2013-12-27","ADMG"
220,225,220,220,351000,"2013-12-30","ADMG"
225,230,220,225,749500,"2014-01-02","ADMG"
225,225,220,225,461500,"2014-01-03","ADMG"
225,225,215,215,365100,"2014-01-06","ADMG"
220,220,210,212,232800,"2014-01-07","ADMG"
214,214,208,209,459800,"2014-01-08","ADMG"
209,210,200,204,2069300,"2014-01-09","ADMG"
202,203,195,197,3031600,"2014-01-10","ADMG"
198,205,197,202,2173600,"2014-01-13","ADMG"
203,210,201,208,3832500,"2014-01-15","ADMG"
208,209,205,205,980700,"2014-01-16","ADMG"
207,207,202,202,2300900,"2014-01-17","ADMG"
199,206,199,204,1723500,"2014-01-20","ADMG"
203,204,202,203,1261000,"2014-01-21","ADMG"
203,205,203,205,530800,"2014-01-22","ADMG"
205,207,205,206,1397400,"2014-01-23","ADMG"
205,206,204,205,538100,"2014-01-24","ADMG"
203,203,200,203,1556300,"2014-01-27","ADMG"
203,203,202,202,495700,"2014-01-28","ADMG"
203,204,202,202,198300,"2014-01-29","ADMG"
201,203,201,201,1154600,"2014-01-30","ADMG"
201,203,200,202,481000,"2014-02-03","ADMG"
202,202,200,202,172600,"2014-02-04","ADMG"
202,203,201,203,546200,"2014-02-05","ADMG"
202,203,200,203,427900,"2014-02-06","ADMG"
203,206,201,204,1413000,"2014-02-07","ADMG"
205,206,203,204,529400,"2014-02-10","ADMG"
205,210,204,210,3482800,"2014-02-11","ADMG"
211,220,209,218,4633600,"2014-02-12","ADMG"
219,224,219,222,2942300,"2014-02-13","ADMG"
224,224,218,219,940000,"2014-02-14","ADMG"
219,222,215,218,1985600,"2014-02-17","ADMG"
219,219,216,216,1007600,"2014-02-18","ADMG"
217,217,215,217,617600,"2014-02-19","ADMG"
217,218,215,217,641400,"2014-02-20","ADMG"
220,220,217,218,374100,"2014-02-21","ADMG"
219,221,216,216,2087800,"2014-02-24","ADMG"
216,217,215,215,806500,"2014-02-25","ADMG"
216,216,214,214,1000500,"2014-02-26","ADMG"
216,219,214,218,1164800,"2014-02-27","ADMG"
220,220,215,216,1421300,"2014-02-28","ADMG"
217,217,215,216,178100,"2014-03-03","ADMG"
214,216,214,216,245800,"2014-03-04","ADMG"
217,220,216,219,2417300,"2014-03-05","ADMG"
220,222,218,220,2529200,"2014-03-06","ADMG"
220,222,218,221,506000,"2014-03-07","ADMG"
220,222,220,220,846500,"2014-03-10","ADMG"
219,222,218,220,1820400,"2014-03-11","ADMG"
218,219,217,218,1607800,"2014-03-12","ADMG"
218,220,218,219,941400,"2014-03-13","ADMG"
217,220,215,220,1588800,"2014-03-14","ADMG"
220,229,220,225,4710600,"2014-03-17","ADMG"
227,228,224,225,1336100,"2014-03-18","ADMG"
227,227,223,225,2854400,"2014-03-19","ADMG"
225,225,215,215,2824800,"2014-03-20","ADMG"
215,218,213,214,816700,"2014-03-21","ADMG"
218,218,215,216,341700,"2014-03-24","ADMG"
218,218,213,214,1053300,"2014-03-25","ADMG"
217,217,213,215,943400,"2014-03-26","ADMG"
215,215,205,210,1321500,"2014-03-27","ADMG"
210,214,208,209,486500,"2014-03-28","ADMG"
211,211,206,208,1052100,"2014-04-01","ADMG"
210,211,207,207,3554200,"2014-04-02","ADMG"
207,210,206,206,2097600,"2014-04-03","ADMG"
206,209,204,205,529100,"2014-04-04","ADMG"
208,208,204,205,1433300,"2014-04-07","ADMG"
205,206,205,206,863300,"2014-04-08","ADMG"
206,206,206,206,0,"2014-04-09","ADMG"
206,206,198,198,2225000,"2014-04-10","ADMG"
199,200,199,199,793500,"2014-04-11","ADMG"
201,203,200,203,677800,"2014-04-14","ADMG"
201,204,200,200,538500,"2014-04-15","ADMG"
202,202,200,202,484700,"2014-04-16","ADMG"
202,202,200,202,244900,"2014-04-17","ADMG"
202,202,200,202,111400,"2014-04-21","ADMG"
200,201,199,199,742000,"2014-04-22","ADMG"
200,201,199,200,1824500,"2014-04-23","ADMG"
201,201,200,201,279700,"2014-04-24","ADMG"
201,202,200,201,390400,"2014-04-25","ADMG"
201,202,199,201,226900,"2014-04-28","ADMG"
202,202,197,201,590300,"2014-04-29","ADMG"
201,201,200,200,613900,"2014-04-30","ADMG"
200,200,196,196,2660500,"2014-05-02","ADMG"
197,200,196,196,282700,"2014-05-05","ADMG"
198,199,196,199,238100,"2014-05-06","ADMG"
199,199,196,199,98600,"2014-05-07","ADMG"
199,199,196,197,262900,"2014-05-08","ADMG"
198,199,196,197,127200,"2014-05-09","ADMG"
197,198,196,198,92300,"2014-05-12","ADMG"
197,198,196,197,156200,"2014-05-13","ADMG"
198,198,196,197,495500,"2014-05-14","ADMG"
197,197,196,197,38600,"2014-05-16","ADMG"
195,198,194,195,594800,"2014-05-19","ADMG"
193,196,192,193,615900,"2014-05-20","ADMG"
194,194,193,194,236500,"2014-05-21","ADMG"
194,195,193,194,44700,"2014-05-22","ADMG"
194,196,192,194,135000,"2014-05-23","ADMG"
195,196,193,195,233000,"2014-05-26","ADMG"
192,195,192,192,769400,"2014-05-28","ADMG"
193,193,191,193,397500,"2014-05-30","ADMG"
188,191,188,188,1329700,"2014-06-02","ADMG"
186,189,186,186,468600,"2014-06-03","ADMG"
193,196,184,193,9623500,"2014-06-04","ADMG"
194,194,189,190,7109400,"2014-06-05","ADMG"
189,193,189,189,977500,"2014-06-06","ADMG"
187,191,187,187,560500,"2014-06-09","ADMG"
189,190,187,189,208500,"2014-06-10","ADMG"
187,190,187,187,260100,"2014-06-11","ADMG"
186,189,184,186,972700,"2014-06-12","ADMG"
186,188,186,186,15100,"2014-06-13","ADMG"
185,189,185,185,848300,"2014-06-16","ADMG"
183,188,183,183,1116400,"2014-06-17","ADMG"
184,188,184,184,465500,"2014-06-18","ADMG"
182,187,182,182,511400,"2014-06-19","ADMG"
182,183,179,182,687900,"2014-06-20","ADMG"
176,186,176,176,681000,"2014-06-23","ADMG"
172,179,172,172,171000,"2014-06-24","ADMG"
168,175,168,168,559800,"2014-06-25","ADMG"
170,174,170,170,9600,"2014-06-26","ADMG"
171,176,165,171,435400,"2014-06-27","ADMG"
170,172,168,170,164100,"2014-06-30","ADMG"
171,173,168,171,132300,"2014-07-01","ADMG"
171,175,169,171,37400,"2014-07-02","ADMG"
172,172,170,172,114000,"2014-07-03","ADMG"
172,178,170,172,363300,"2014-07-04","ADMG"
182,182,173,182,739400,"2014-07-07","ADMG"
183,183,181,183,1045800,"2014-07-08","ADMG"
183,183,183,183,0,"2014-07-09","ADMG"
183,185,181,183,337800,"2014-07-10","ADMG"
183,183,180,183,419300,"2014-07-11","ADMG"
182,183,180,182,400400,"2014-07-14","ADMG"
182,182,182,182,455600,"2014-07-15","ADMG"
191,191,182,191,1367700,"2014-07-16","ADMG"
194,200,191,194,1464200,"2014-07-17","ADMG"
200,202,194,200,2077500,"2014-07-18","ADMG"
205,208,199,205,2449600,"2014-07-21","ADMG"
204,208,203,204,2099400,"2014-07-22","ADMG"
213,216,205,213,2262700,"2014-07-23","ADMG"
215,218,210,215,2249900,"2014-07-24","ADMG"
206,215,205,206,440100,"2014-07-25","ADMG"
206,208,204,206,473600,"2014-08-04","ADMG"
206,207,206,206,620100,"2014-08-05","ADMG"
207,207,206,207,333300,"2014-08-06","ADMG"
201,208,201,201,538100,"2014-08-07","ADMG"
201,204,201,201,18000,"2014-08-08","ADMG"
204,206,200,204,181800,"2014-08-11","ADMG"
205,206,200,205,647700,"2014-08-12","ADMG"
204,208,204,204,140800,"2014-08-13","ADMG"
204,210,203,204,298600,"2014-08-14","ADMG"
206,207,204,206,1161500,"2014-08-15","ADMG"
205,208,204,205,302600,"2014-08-18","ADMG"
206,207,204,206,2078600,"2014-08-19","ADMG"
207,208,206,207,2050800,"2014-08-20","ADMG"
209,209,206,209,564900,"2014-08-21","ADMG"
209,211,208,209,362800,"2014-08-22","ADMG"
207,211,204,207,52700,"2014-08-25","ADMG"
203,208,201,203,212500,"2014-08-26","ADMG"
203,209,203,203,130100,"2014-08-27","ADMG"
206,206,203,206,25300,"2014-08-28","ADMG"
206,206,206,206,1100,"2014-08-29","ADMG"
206,206,203,206,40600,"2014-09-01","ADMG"
202,205,202,202,322800,"2014-09-02","ADMG"
204,204,204,204,149100,"2014-09-03","ADMG"
205,209,203,205,630300,"2014-09-04","ADMG"
204,207,201,204,552900,"2014-09-05","ADMG"
202,207,200,202,151500,"2014-09-08","ADMG"
199,205,197,199,337800,"2014-09-09","ADMG"
193,199,193,193,364400,"2014-09-10","ADMG"
198,200,194,198,170600,"2014-09-11","ADMG"
192,198,191,192,124100,"2014-09-12","ADMG"
198,200,192,198,70400,"2014-09-15","ADMG"
196,196,193,196,5700,"2014-09-16","ADMG"
196,197,193,196,35200,"2014-09-17","ADMG"
195,196,191,195,49900,"2014-09-18","ADMG"
194,195,191,194,54200,"2014-09-19","ADMG"
195,195,192,195,10300,"2014-09-22","ADMG"
191,195,190,191,89300,"2014-09-23","ADMG"
195,195,190,195,116500,"2014-09-24","ADMG"
190,191,189,190,302000,"2014-09-25","ADMG"
189,196,188,189,171500,"2014-09-26","ADMG"
192,194,189,192,11700,"2014-09-29","ADMG"
190,190,186,190,25100,"2014-09-30","ADMG"
190,190,189,190,46600,"2014-10-01","ADMG"
186,186,182,186,59800,"2014-10-02","ADMG"
180,191,172,180,497100,"2014-10-03","ADMG"
180,182,172,180,52500,"2014-10-06","ADMG"
179,180,176,179,120200,"2014-10-07","ADMG"
178,180,172,178,101000,"2014-10-08","ADMG"
180,180,177,180,182300,"2014-10-09","ADMG"
177,180,175,177,46800,"2014-10-10","ADMG"
174,177,174,174,73500,"2014-10-13","ADMG"
173,179,173,173,123100,"2014-10-14","ADMG"
180,180,170,180,184400,"2014-10-15","ADMG"
180,180,180,180,100,"2014-10-16","ADMG"
182,182,175,182,96100,"2014-10-17","ADMG"
180,184,175,180,210000,"2014-10-20","ADMG"
178,184,178,178,10300,"2014-10-21","ADMG"
180,183,175,180,11100,"2014-10-22","ADMG"
177,180,177,177,207200,"2014-10-23","ADMG"
180,185,177,180,368200,"2014-10-24","ADMG"
182,185,176,182,70900,"2014-10-27","ADMG"
178,182,178,178,33100,"2014-10-28","ADMG"
180,180,177,180,90200,"2014-10-29","ADMG"
179,180,177,179,1500,"2014-10-30","ADMG"
177,179,177,177,92400,"2014-10-31","ADMG"
179,179,173,179,5000,"2014-11-03","ADMG"
174,179,173,174,100800,"2014-11-04","ADMG"
175,178,171,175,301600,"2014-11-05","ADMG"
176,180,172,176,159800,"2014-11-06","ADMG"
165,180,165,165,561900,"2014-11-07","ADMG"
173,173,165,173,198200,"2014-11-10","ADMG"
172,173,169,172,67300,"2014-11-11","ADMG"
167,174,165,167,126800,"2014-11-12","ADMG"
164,170,163,164,252500,"2014-11-13","ADMG"
160,170,160,160,275900,"2014-11-14","ADMG"
160,165,152,155,641500,"2014-11-17","ADMG"
160,161,155,160,598700,"2014-11-18","ADMG"
165,165,160,165,338300,"2014-11-19","ADMG"
163,167,160,163,196100,"2014-11-20","ADMG"
164,164,159,164,60200,"2014-11-21","ADMG"
164,167,160,164,238400,"2014-11-24","ADMG"
164,165,164,164,48500,"2014-11-25","ADMG"
164,172,161,164,3933200,"2014-11-26","ADMG"
167,168,165,167,132100,"2014-11-27","ADMG"
165,169,160,165,342200,"2014-11-28","ADMG"
164,166,162,164,208400,"2014-12-01","ADMG"
166,166,160,164,212500,"2014-12-02","ADMG"
161,164,160,163,1300400,"2014-12-03","ADMG"
163,169,158,161,21223300,"2014-12-04","ADMG"
177,177,160,162,1354000,"2014-12-05","ADMG"
162,166,162,164,2785600,"2014-12-08","ADMG"
164,171,163,164,13096000,"2014-12-09","ADMG"
166,166,163,164,543600,"2014-12-10","ADMG"
163,165,161,163,199700,"2014-12-11","ADMG"
164,169,164,169,1400300,"2014-12-12","ADMG"
168,197,166,188,7777700,"2014-12-15","ADMG"
189,197,175,189,3805000,"2014-12-16","ADMG"
194,194,178,183,3523000,"2014-12-17","ADMG"
185,191,182,186,652600,"2014-12-18","ADMG"
187,194,183,183,1558300,"2014-12-19","ADMG"
185,186,175,175,1029200,"2014-12-22","ADMG"
179,179,170,170,562700,"2014-12-23","ADMG"
173,180,170,172,3156700,"2014-12-24","ADMG"
171,172,165,169,1199200,"2014-12-29","ADMG"
169,169,163,165,1277700,"2014-12-30","ADMG"
166,167,163,164,158400,"2015-01-02","ADMG"
165,165,160,161,679100,"2015-01-05","ADMG"
161,163,160,161,288300,"2015-01-06","ADMG"
160,160,153,157,1859400,"2015-01-07","ADMG"
160,160,156,156,156600,"2015-01-08","ADMG"
156,158,154,154,851400,"2015-01-09","ADMG"
154,158,153,153,802600,"2015-01-12","ADMG"
153,156,152,155,3098200,"2015-01-13","ADMG"
156,159,153,155,4824100,"2015-01-14","ADMG"
156,160,154,156,11298500,"2015-01-15","ADMG"
157,157,154,154,965500,"2015-01-16","ADMG"
155,155,152,152,1051100,"2015-01-19","ADMG"
153,153,150,151,569800,"2015-01-20","ADMG"
151,152,150,152,296700,"2015-01-21","ADMG"
152,153,150,151,921200,"2015-01-22","ADMG"
154,157,152,154,1946200,"2015-01-23","ADMG"
155,167,154,159,3545800,"2015-01-26","ADMG"
161,163,158,160,1052300,"2015-01-27","ADMG"
160,161,153,153,1251100,"2015-01-28","ADMG"
153,157,153,153,326600,"2015-01-29","ADMG"
155,156,153,154,374300,"2015-01-30","ADMG"
154,156,153,156,316600,"2015-02-02","ADMG"
156,157,153,156,482800,"2015-02-03","ADMG"
153,156,151,154,331200,"2015-02-04","ADMG"
154,154,152,154,147200,"2015-02-05","ADMG"
153,153,151,152,547500,"2015-02-06","ADMG"
153,153,152,152,33000,"2015-02-09","ADMG"
153,157,153,155,1223500,"2015-02-10","ADMG"
156,157,154,154,272300,"2015-02-11","ADMG"
154,156,152,154,243700,"2015-02-12","ADMG"
151,154,151,154,89100,"2015-02-13","ADMG"
154,154,151,151,142400,"2015-02-16","ADMG"
151,154,150,151,206200,"2015-02-17","ADMG"
151,151,140,146,1031600,"2015-02-18","ADMG"
135,149,135,149,50200,"2015-02-20","ADMG"
149,151,148,148,271000,"2015-02-23","ADMG"
150,150,144,144,222600,"2015-02-24","ADMG"
144,150,144,144,403700,"2015-02-25","ADMG"
148,150,146,146,47800,"2015-02-26","ADMG"
150,150,145,149,129800,"2015-02-27","ADMG"
145,149,145,146,59800,"2015-03-02","ADMG"
148,148,146,146,13000,"2015-03-03","ADMG"
148,148,145,146,57600,"2015-03-04","ADMG"
147,148,147,147,1872400,"2015-03-05","ADMG"
161,161,148,151,11949600,"2015-03-06","ADMG"
155,155,148,149,1072600,"2015-03-09","ADMG"
149,149,146,148,402800,"2015-03-10","ADMG"
145,146,140,140,1326100,"2015-03-11","ADMG"
140,146,140,141,235000,"2015-03-12","ADMG"
141,143,138,139,1262800,"2015-03-13","ADMG"
139,139,136,138,496900,"2015-03-16","ADMG"
138,142,136,138,398800,"2015-03-17","ADMG"
138,138,136,137,201500,"2015-03-18","ADMG"
137,138,135,138,101600,"2015-03-19","ADMG"
137,138,136,136,42200,"2015-03-20","ADMG"
136,137,133,136,178400,"2015-03-23","ADMG"
136,136,134,136,99700,"2015-03-24","ADMG"
134,137,131,132,166200,"2015-03-25","ADMG"
132,132,130,131,44300,"2015-03-26","ADMG"
130,132,124,130,859800,"2015-03-27","ADMG"
131,131,130,131,126300,"2015-03-30","ADMG"
131,134,131,134,348800,"2015-03-31","ADMG"
132,132,131,131,10900,"2015-04-01","ADMG"
133,134,132,132,7500,"2015-04-02","ADMG"
134,134,131,131,227300,"2015-04-06","ADMG"
134,134,131,133,44900,"2015-04-07","ADMG"
131,131,130,131,315100,"2015-04-08","ADMG"
131,134,131,133,59400,"2015-04-09","ADMG"
134,134,131,132,162400,"2015-04-10","ADMG"
131,132,130,131,205300,"2015-04-13","ADMG"
129,132,129,131,809900,"2015-04-14","ADMG"
128,130,128,128,26200,"2015-04-15","ADMG"
134,134,134,134,100,"2015-04-16","ADMG"
132,132,129,132,9600,"2015-04-17","ADMG"
130,130,127,128,185200,"2015-04-20","ADMG"
128,131,127,129,204400,"2015-04-21","ADMG"
129,132,129,130,260700,"2015-04-22","ADMG"
130,138,130,138,1386300,"2015-04-23","ADMG"
138,139,136,137,687000,"2015-04-24","ADMG"
136,136,130,131,218000,"2015-04-27","ADMG"
130,130,125,128,755000,"2015-04-28","ADMG"
130,130,123,126,341500,"2015-04-29","ADMG"
130,130,122,127,312700,"2015-04-30","ADMG"
125,125,120,120,147400,"2015-05-04","ADMG"
120,125,120,122,901600,"2015-05-05","ADMG"
125,129,125,129,22600,"2015-05-06","ADMG"
122,129,118,124,112200,"2015-05-07","ADMG"
129,129,129,129,100,"2015-05-08","ADMG"
120,128,120,128,4200,"2015-05-11","ADMG"
128,128,128,128,1000,"2015-05-12","ADMG"
128,134,127,127,248500,"2015-05-13","ADMG"
125,125,123,123,12600,"2015-05-15","ADMG"
127,130,123,129,195200,"2015-05-18","ADMG"
129,129,128,129,11800,"2015-05-19","ADMG"
129,130,125,128,164800,"2015-05-20","ADMG"
129,133,128,130,2020300,"2015-05-21","ADMG"
129,132,128,129,213000,"2015-05-22","ADMG"
129,129,127,129,229200,"2015-05-25","ADMG"
132,132,127,129,98200,"2015-05-26","ADMG"
132,132,125,126,134400,"2015-05-27","ADMG"
126,129,125,125,122200,"2015-05-28","ADMG"
128,128,125,125,120400,"2015-05-29","ADMG"
125,127,125,127,62600,"2015-06-01","ADMG"
126,126,123,125,87100,"2015-06-03","ADMG"
127,127,120,125,146500,"2015-06-04","ADMG"
121,125,120,123,502200,"2015-06-05","ADMG"
123,123,120,120,343100,"2015-06-08","ADMG"
124,124,116,120,272000,"2015-06-09","ADMG"
123,123,118,119,107100,"2015-06-10","ADMG"
123,123,115,119,155900,"2015-06-11","ADMG"
123,123,119,122,15200,"2015-06-12","ADMG"
116,120,113,120,307800,"2015-06-15","ADMG"
114,118,112,113,98500,"2015-06-16","ADMG"
119,119,112,118,10200,"2015-06-17","ADMG"
121,121,118,118,2400,"2015-06-18","ADMG"
119,119,118,118,21400,"2015-06-19","ADMG"
114,118,112,115,43000,"2015-06-22","ADMG"
115,117,115,115,55900,"2015-06-23","ADMG"
114,117,112,114,150000,"2015-06-24","ADMG"
116,116,112,112,23900,"2015-06-25","ADMG"
114,114,113,114,5900,"2015-06-26","ADMG"
114,114,106,113,67400,"2015-06-29","ADMG"
112,113,110,113,160000,"2015-06-30","ADMG"
112,112,111,111,2000,"2015-07-01","ADMG"
110,114,110,114,25600,"2015-07-02","ADMG"
110,113,110,113,20100,"2015-07-03","ADMG"
112,128,111,116,40500,"2015-07-06","ADMG"
109,117,109,113,19000,"2015-07-07","ADMG"
119,119,107,111,29500,"2015-07-08","ADMG"
111,111,108,109,54400,"2015-07-09","ADMG"
115,115,109,113,2200,"2015-07-10","ADMG"
112,112,106,112,30300,"2015-07-13","ADMG"
118,118,112,113,19100,"2015-07-14","ADMG"
116,116,109,113,92300,"2015-07-15","ADMG"
110,111,103,111,84100,"2015-07-22","ADMG"
110,110,103,103,63700,"2015-07-23","ADMG"
108,116,104,104,46100,"2015-07-24","ADMG"
115,115,104,110,10500,"2015-07-27","ADMG"
114,114,102,109,11100,"2015-07-28","ADMG"
114,114,102,102,71600,"2015-07-29","ADMG"
110,110,102,105,8900,"2015-07-30","ADMG"
107,107,107,107,5100,"2015-07-31","ADMG"
104,108,101,108,184000,"2015-08-03","ADMG"
101,105,101,103,243200,"2015-08-04","ADMG"
110,110,104,106,71800,"2015-08-05","ADMG"
109,109,102,102,189800,"2015-08-06","ADMG"
103,103,100,102,244000,"2015-08-07","ADMG"
101,102,100,100,366000,"2015-08-10","ADMG"
105,105,96,96,155300,"2015-08-11","ADMG"
96,96,91,92,497900,"2015-08-12","ADMG"
96,99,93,94,59000,"2015-08-13","ADMG"
99,99,99,99,100,"2015-08-14","ADMG"
99,99,85,91,469100,"2015-08-18","ADMG"
92,92,86,87,52300,"2015-08-19","ADMG"
90,90,80,87,808200,"2015-08-20","ADMG"
82,86,82,86,1700,"2015-08-21","ADMG"
76,80,72,80,97700,"2015-08-24","ADMG"
73,80,72,80,441600,"2015-08-25","ADMG"
80,88,74,80,130100,"2015-08-26","ADMG"
89,89,74,85,154500,"2015-08-27","ADMG"
89,89,77,81,194200,"2015-08-28","ADMG"
88,88,88,88,100,"2015-08-31","ADMG"
90,90,86,86,2700,"2015-09-01","ADMG"
86,86,86,86,100,"2015-09-02","ADMG"
89,116,86,116,11538500,"2015-09-03","ADMG"
116,139,105,105,106551500,"2015-09-04","ADMG"
100,101,95,95,10214300,"2015-09-07","ADMG"
93,104,87,95,34232700,"2015-09-08","ADMG"
97,97,94,94,2331800,"2015-09-09","ADMG"
94,96,92,92,1148500,"2015-09-10","ADMG"
95,95,92,92,2603700,"2015-09-11","ADMG"
93,95,91,93,1246200,"2015-09-14","ADMG"
91,91,90,91,616900,"2015-09-15","ADMG"
90,91,88,88,3921600,"2015-09-16","ADMG"
89,92,89,91,9806200,"2015-09-17","ADMG"
92,92,88,88,8968900,"2015-09-18","ADMG"
88,117,87,117,52521200,"2015-09-21","ADMG"
119,125,106,106,69091300,"2015-09-22","ADMG"
100,108,96,96,7522000,"2015-09-23","ADMG"
96,101,95,95,3574300,"2015-09-25","ADMG"
95,95,90,93,1077000,"2015-09-28","ADMG"
93,102,90,101,7949700,"2015-09-29","ADMG"
102,110,100,106,20574800,"2015-09-30","ADMG"
107,110,104,104,3039700,"2015-10-01","ADMG"
103,106,100,102,1724300,"2015-10-02","ADMG"
103,107,103,106,2031000,"2015-10-05","ADMG"
108,108,100,100,34247800,"2015-10-06","ADMG"
100,101,98,98,1587600,"2015-10-07","ADMG"
99,100,95,97,2569200,"2015-10-08","ADMG"
97,100,97,97,2072100,"2015-10-09","ADMG"
98,99,97,98,959800,"2015-10-12","ADMG"
98,98,95,95,1500100,"2015-10-13","ADMG"
95,96,93,95,569800,"2015-10-15","ADMG"
94,94,93,93,532000,"2015-10-16","ADMG"
93,94,92,93,607900,"2015-10-19","ADMG"
93,96,93,94,851300,"2015-10-20","ADMG"
94,95,92,92,848900,"2015-10-21","ADMG"
93,93,91,91,1440500,"2015-10-22","ADMG"
93,93,91,91,943400,"2015-10-23","ADMG"
92,93,90,91,1653000,"2015-10-26","ADMG"
91,92,90,91,1248400,"2015-10-27","ADMG"
91,91,89,91,230700,"2015-10-28","ADMG"
91,91,89,89,273500,"2015-10-29","ADMG"
90,93,89,90,736100,"2015-10-30","ADMG"
90,90,89,89,724700,"2015-11-02","ADMG"
90,91,90,90,805500,"2015-11-03","ADMG"
90,91,89,89,68600,"2015-11-04","ADMG"
89,91,89,91,1390300,"2015-11-05","ADMG"
92,93,90,91,3280700,"2015-11-06","ADMG"
92,93,91,93,2847600,"2015-11-09","ADMG"
92,96,91,95,11401400,"2015-11-10","ADMG"
95,95,92,93,2326000,"2015-11-11","ADMG"
93,93,92,92,560400,"2015-11-12","ADMG"
92,96,92,95,5004400,"2015-11-13","ADMG"
95,100,95,100,1944600,"2015-11-16","ADMG"
101,114,90,92,54948800,"2015-11-17","ADMG"
92,93,89,90,2585200,"2015-11-18","ADMG"
91,92,89,90,521400,"2015-11-19","ADMG"
91,92,89,91,1404600,"2015-11-20","ADMG"
91,96,91,94,2734200,"2015-11-23","ADMG"
95,95,91,92,721900,"2015-11-24","ADMG"
92,93,91,92,1286800,"2015-11-25","ADMG"
93,95,92,93,3185300,"2015-11-26","ADMG"
94,96,93,96,5258000,"2015-11-27","ADMG"
96,98,96,97,2480100,"2015-11-30","ADMG"
97,102,94,96,6808600,"2015-12-01","ADMG"
96,97,93,94,235200,"2015-12-02","ADMG"
95,95,93,95,177700,"2015-12-03","ADMG"
93,96,92,93,214800,"2015-12-04","ADMG"
93,93,92,93,100200,"2015-12-07","ADMG"
92,92,89,90,779500,"2015-12-08","ADMG"
90,90,90,90,0,"2015-12-09","ADMG"
90,92,90,92,282600,"2015-12-10","ADMG"
90,91,90,91,303200,"2015-12-11","ADMG"
89,91,89,89,135100,"2015-12-14","ADMG"
91,91,88,88,262600,"2015-12-15","ADMG"
88,90,88,89,668600,"2015-12-16","ADMG"
89,91,89,89,326300,"2015-12-17","ADMG"
90,92,89,89,324300,"2015-12-18","ADMG"
89,90,88,88,465700,"2015-12-21","ADMG"
89,90,88,89,98000,"2015-12-22","ADMG"
90,90,88,88,64800,"2015-12-23","ADMG"
88,90,88,90,27600,"2015-12-28","ADMG"
90,90,88,89,326200,"2015-12-29","ADMG"
89,91,88,89,172900,"2015-12-30","ADMG"
89,90,88,89,36200,"2016-01-04","ADMG"
90,90,88,88,151200,"2016-01-05","ADMG"
88,90,88,88,1450600,"2016-01-06","ADMG"
88,88,86,86,552800,"2016-01-07","ADMG"
86,87,86,86,42500,"2016-01-08","ADMG"
86,86,85,86,385600,"2016-01-11","ADMG"
86,87,85,87,1081800,"2016-01-12","ADMG"
88,88,87,87,591000,"2016-01-13","ADMG"
87,88,87,88,772300,"2016-01-14","ADMG"
88,89,88,89,60100,"2016-01-15","ADMG"
88,89,87,87,2526200,"2016-01-18","ADMG"
87,88,87,88,212600,"2016-01-19","ADMG"
87,88,87,87,190400,"2016-01-20","ADMG"
88,95,87,91,12037600,"2016-01-21","ADMG"
94,96,90,91,25918400,"2016-01-22","ADMG"
94,94,86,87,8206000,"2016-01-25","ADMG"
88,89,87,88,159400,"2016-01-26","ADMG"
88,89,87,88,490400,"2016-01-27","ADMG"
89,90,88,89,360300,"2016-01-28","ADMG"
90,90,88,88,301800,"2016-01-29","ADMG"
88,88,87,88,521000,"2016-02-01","ADMG"
87,89,87,88,432200,"2016-02-02","ADMG"
88,88,87,87,567800,"2016-02-03","ADMG"
87,89,87,87,407800,"2016-02-04","ADMG"
87,88,87,87,153200,"2016-02-05","ADMG"
87,88,87,88,85000,"2016-02-09","ADMG"
87,87,87,87,349000,"2016-02-10","ADMG"
87,88,86,87,300800,"2016-02-11","ADMG"
86,88,86,86,299400,"2016-02-12","ADMG"
86,87,86,87,13300,"2016-02-15","ADMG"
87,88,86,88,540100,"2016-02-16","ADMG"
87,88,86,88,416500,"2016-02-17","ADMG"
88,90,88,88,1179800,"2016-02-18","ADMG"
88,88,87,87,111400,"2016-02-19","ADMG"
88,90,88,90,1660100,"2016-02-22","ADMG"
89,90,87,88,3183300,"2016-02-23","ADMG"
86,89,86,88,466600,"2016-02-24","ADMG"
87,88,87,88,405600,"2016-02-25","ADMG"
87,89,87,89,393600,"2016-02-26","ADMG"
89,95,88,90,3890600,"2016-02-29","ADMG"
91,91,89,91,1754400,"2016-03-01","ADMG"
92,94,91,92,3646700,"2016-03-02","ADMG"
93,97,93,93,3717800,"2016-03-03","ADMG"
93,96,93,94,936300,"2016-03-04","ADMG"
97,101,95,97,3528000,"2016-03-07","ADMG"
97,102,97,97,2102000,"2016-03-08","ADMG"
98,100,96,96,289300,"2016-03-10","ADMG"
96,96,96,96,0,"2016-03-11","ADMG"
96,96,96,96,0,"2016-03-14","ADMG"
98,100,97,98,331100,"2016-03-15","ADMG"
98,99,94,96,261600,"2016-03-16","ADMG"
95,102,95,101,2061700,"2016-03-17","ADMG"
101,103,99,102,2743800,"2016-03-18","ADMG"
99,102,98,99,341500,"2016-03-21","ADMG"
102,102,97,100,827700,"2016-03-22","ADMG"
101,103,100,101,4732400,"2016-03-23","ADMG"
102,119,102,108,17709000,"2016-03-24","ADMG"
108,108,98,101,2974500,"2016-03-28","ADMG"
101,104,98,98,3180200,"2016-03-29","ADMG"
100,102,96,99,766400,"2016-03-30","ADMG"
101,101,97,98,2465300,"2016-03-31","ADMG"
100,113,100,104,23050000,"2016-04-01","ADMG"
105,106,103,103,7057100,"2016-04-04","ADMG"
104,109,100,100,20198800,"2016-04-05","ADMG"
102,104,100,101,1538100,"2016-04-06","ADMG"
101,104,101,102,786300,"2016-04-07","ADMG"
105,105,102,104,1254500,"2016-04-08","ADMG"
104,104,104,104,0,"2016-04-11","ADMG"
103,107,103,103,2808200,"2016-04-12","ADMG"
103,103,103,103,0,"2016-04-13","ADMG"
103,103,103,103,0,"2016-04-14","ADMG"
103,103,103,103,0,"2016-04-15","ADMG"
103,103,103,103,0,"2016-04-18","ADMG"
103,103,103,103,0,"2016-04-19","ADMG"
103,105,102,102,617700,"2016-04-20","ADMG"
105,105,103,103,922900,"2016-04-21","ADMG"
103,105,103,105,496500,"2016-04-22","ADMG"
105,108,105,106,2385600,"2016-04-25","ADMG"
106,107,104,106,673100,"2016-04-26","ADMG"
106,107,104,104,461700,"2016-04-27","ADMG"
105,108,104,104,318800,"2016-04-28","ADMG"
104,123,103,112,22769500,"2016-04-29","ADMG"
112,115,105,107,4008800,"2016-05-02","ADMG"
108,111,106,106,4045700,"2016-05-03","ADMG"
106,113,106,107,2506100,"2016-05-04","ADMG"
107,110,105,106,1403800,"2016-05-09","ADMG"
106,108,105,108,2712200,"2016-05-10","ADMG"
106,112,106,106,8336200,"2016-05-11","ADMG"
107,109,106,107,392800,"2016-05-12","ADMG"
107,108,107,107,944000,"2016-05-13","ADMG"
107,109,107,107,1423600,"2016-05-16","ADMG"
108,112,106,112,1091600,"2016-05-17","ADMG"
110,110,108,108,527400,"2016-05-18","ADMG"
107,109,107,108,644700,"2016-05-19","ADMG"
109,114,109,109,2030500,"2016-05-20","ADMG"
114,114,109,111,1159800,"2016-05-23","ADMG"
112,116,109,112,5695800,"2016-05-24","ADMG"
112,114,112,112,1583500,"2016-05-25","ADMG"
112,114,111,111,709000,"2016-05-26","ADMG"
114,117,113,113,1853700,"2016-05-27","ADMG"
115,116,112,113,1105100,"2016-05-30","ADMG"
112,115,112,112,1552700,"2016-05-31","ADMG"
111,114,111,112,915400,"2016-06-01","ADMG"
114,116,112,112,6882300,"2016-06-02","ADMG"
115,115,113,113,844800,"2016-06-03","ADMG"
114,115,112,113,358600,"2016-06-06","ADMG"
113,117,113,115,2250800,"2016-06-07","ADMG"
116,117,115,117,2688900,"2016-06-08","ADMG"
118,120,116,117,10244900,"2016-06-09","ADMG"
119,121,118,118,560400,"2016-06-10","ADMG"
118,120,117,118,291000,"2016-06-13","ADMG"
118,122,118,121,1503300,"2016-06-14","ADMG"
121,128,121,123,3634200,"2016-06-15","ADMG"
123,127,123,126,2096900,"2016-06-16","ADMG"
126,127,123,124,862800,"2016-06-17","ADMG"
122,126,121,122,1002100,"2016-06-20","ADMG"
122,126,121,124,1250200,"2016-06-21","ADMG"
125,125,122,124,465900,"2016-06-22","ADMG"
124,125,122,122,86400,"2016-06-23","ADMG"
122,123,111,116,5630700,"2016-06-24","ADMG"
119,119,116,116,361800,"2016-06-27","ADMG"
117,123,117,122,2374100,"2016-06-28","ADMG"
122,124,122,122,841800,"2016-06-29","ADMG"
124,124,119,120,918800,"2016-06-30","ADMG"
120,123,120,120,472300,"2016-07-01","ADMG"
120,124,120,121,225300,"2016-07-11","ADMG"
121,123,120,121,886600,"2016-07-12","ADMG"
125,130,125,125,2759200,"2016-07-13","ADMG"
125,130,125,128,544900,"2016-07-14","ADMG"
128,140,128,139,6872700,"2016-07-15","ADMG"
139,141,136,140,2508000,"2016-07-18","ADMG"
137,142,137,137,2320300,"2016-07-19","ADMG"
138,144,138,139,1006100,"2016-07-20","ADMG"
141,142,135,138,2630200,"2016-07-21","ADMG"
138,164,137,158,16629400,"2016-07-22","ADMG"
160,212,160,212,33779700,"2016-07-25","ADMG"
212,248,192,204,22015600,"2016-07-26","ADMG"
204,214,193,194,4912300,"2016-07-27","ADMG"
194,212,191,193,5880800,"2016-07-28","ADMG"
193,200,191,191,2983900,"2016-07-29","ADMG"
191,192,184,184,1155800,"2016-08-01","ADMG"
183,189,178,182,1983100,"2016-08-02","ADMG"
182,187,178,180,887400,"2016-08-03","ADMG"
178,184,176,178,1008400,"2016-08-04","ADMG"
176,178,170,172,1022200,"2016-08-05","ADMG"
172,199,170,193,3042400,"2016-08-08","ADMG"
198,208,194,195,3168900,"2016-08-09","ADMG"
200,224,195,204,9924700,"2016-08-10","ADMG"
206,206,188,190,2460500,"2016-08-11","ADMG"
191,198,190,190,1700100,"2016-08-12","ADMG"
188,190,180,181,1315100,"2016-08-15","ADMG"
186,190,181,184,175300,"2016-08-16","ADMG"
184,186,180,183,332300,"2016-08-18","ADMG"
183,193,175,177,1000800,"2016-08-19","ADMG"
180,184,171,172,1035100,"2016-08-22","ADMG"
172,178,171,174,329300,"2016-08-23","ADMG"
178,208,175,200,7157600,"2016-08-24","ADMG"
204,204,191,191,1254100,"2016-08-25","ADMG"
196,196,186,188,154100,"2016-08-26","ADMG"
194,194,180,181,809200,"2016-08-29","ADMG"
180,180,168,178,980800,"2016-08-30","ADMG"
178,198,178,186,2882000,"2016-08-31","ADMG"
186,189,180,181,1987800,"2016-09-01","ADMG"
180,181,172,179,369000,"2016-09-02","ADMG"
181,183,177,177,142700,"2016-09-05","ADMG"
177,183,176,176,273700,"2016-09-06","ADMG"
182,183,176,180,928100,"2016-09-07","ADMG"
182,186,176,182,1536600,"2016-09-08","ADMG"
185,185,176,176,431700,"2016-09-09","ADMG"
174,177,164,168,1428800,"2016-09-13","ADMG"
164,164,152,152,1426200,"2016-09-14","ADMG"
150,155,137,155,797700,"2016-09-15","ADMG"
155,157,150,150,202100,"2016-09-16","ADMG"
150,152,149,150,144400,"2016-09-19","ADMG"
150,162,149,154,798900,"2016-09-20","ADMG"
154,161,154,156,3491200,"2016-09-21","ADMG"
156,163,153,154,1415100,"2016-09-22","ADMG"
153,157,153,153,628300,"2016-09-23","ADMG"
150,152,142,146,770800,"2016-09-26","ADMG"
146,150,143,150,405600,"2016-09-27","ADMG"
146,152,146,152,97500,"2016-09-28","ADMG"
151,159,151,153,1099100,"2016-09-29","ADMG"
153,159,153,155,137800,"2016-09-30","ADMG"
155,157,153,156,151600,"2016-10-03","ADMG"
156,159,147,148,4749100,"2016-10-04","ADMG"
149,150,138,138,3345700,"2016-10-05","ADMG"
137,141,135,139,461600,"2016-10-06","ADMG"
137,142,137,139,815300,"2016-10-07","ADMG"
139,147,134,140,2298100,"2016-10-10","ADMG"
140,141,136,140,218800,"2016-10-11","ADMG"
140,140,133,140,285500,"2016-10-12","ADMG"
140,144,137,137,509100,"2016-10-13","ADMG"
137,138,137,138,58700,"2016-10-14","ADMG"
138,141,138,138,97600,"2016-10-17","ADMG"
138,138,137,138,11200,"2016-10-18","ADMG"
138,143,136,136,171500,"2016-10-19","ADMG"
136,141,133,136,532200,"2016-10-20","ADMG"
138,141,138,139,21200,"2016-10-21","ADMG"
139,142,134,139,177400,"2016-10-24","ADMG"
143,146,135,141,566400,"2016-10-25","ADMG"
141,142,138,141,239100,"2016-10-26","ADMG"
141,146,135,140,1547500,"2016-10-27","ADMG"
137,141,136,140,131100,"2016-10-28","ADMG"
136,141,136,138,102900,"2016-10-31","ADMG"
138,143,136,142,338500,"2016-11-01","ADMG"
142,142,137,140,1617600,"2016-11-02","ADMG"
143,145,137,138,3452500,"2016-11-03","ADMG"
138,141,137,141,1329600,"2016-11-04","ADMG"
141,145,134,136,4127500,"2016-11-07","ADMG"
140,140,130,136,349200,"2016-11-08","ADMG"
136,136,130,136,423600,"2016-11-09","ADMG"
136,140,135,136,573600,"2016-11-10","ADMG"
136,136,130,133,995500,"2016-11-11","ADMG"
133,141,133,141,1032900,"2016-11-14","ADMG"
144,150,132,139,14852200,"2016-11-15","ADMG"
139,149,133,135,39177900,"2016-11-16","ADMG"
134,136,133,135,1467500,"2016-11-17","ADMG"
136,139,135,138,1741500,"2016-11-18","ADMG"
138,139,135,138,1792000,"2016-11-21","ADMG"
138,144,130,134,19080500,"2016-11-22","ADMG"
132,135,132,133,1110700,"2016-11-23","ADMG"
135,135,131,131,314800,"2016-11-24","ADMG"
133,133,129,131,441900,"2016-11-25","ADMG"
131,134,127,128,426100,"2016-11-28","ADMG"
130,132,128,128,317500,"2016-11-29","ADMG"
129,131,128,131,203600,"2016-11-30","ADMG"
131,133,129,129,55600,"2016-12-01","ADMG"
129,134,129,131,104000,"2016-12-02","ADMG"
131,133,130,130,187100,"2016-12-05","ADMG"
131,168,131,150,39120000,"2016-12-06","ADMG"
152,164,145,147,12782700,"2016-12-07","ADMG"
147,154,143,145,3282300,"2016-12-08","ADMG"
145,149,140,141,910300,"2016-12-09","ADMG"
141,145,139,139,425300,"2016-12-13","ADMG"
139,143,135,136,2337100,"2016-12-14","ADMG"
131,141,130,131,2518200,"2016-12-15","ADMG"
131,133,130,130,569500,"2016-12-16","ADMG"
133,137,128,132,466700,"2016-12-19","ADMG"
132,135,127,129,1535900,"2016-12-20","ADMG"
129,133,126,131,383700,"2016-12-21","ADMG"
131,139,127,128,2920600,"2016-12-22","ADMG"
128,130,125,125,1213500,"2016-12-23","ADMG"
128,130,126,128,193500,"2016-12-27","ADMG"
130,131,126,127,288700,"2016-12-28","ADMG"
127,127,124,127,323200,"2016-12-29","ADMG"
127,127,125,126,414600,"2016-12-30","ADMG"
126,126,126,126,0,"2017-01-02","ADMG"
126,132,126,127,894200,"2017-01-03","ADMG"
127,131,125,130,545500,"2017-01-04","ADMG"
132,137,131,131,3296300,"2017-01-05","ADMG"
133,141,130,137,5863400,"2017-01-06","ADMG"
137,137,131,133,1253900,"2017-01-09","ADMG"
133,134,130,131,633700,"2017-01-10","ADMG"
131,136,130,131,3101000,"2017-01-11","ADMG"
131,136,131,132,1686400,"2017-01-12","ADMG"
133,134,131,133,631000,"2017-01-13","ADMG"
133,137,131,136,1584300,"2017-01-16","ADMG"
136,140,134,138,986500,"2017-01-17","ADMG"
138,170,138,155,14950700,"2017-01-18","ADMG"
157,160,145,150,3717000,"2017-01-19","ADMG"
145,152,142,143,1292800,"2017-01-20","ADMG"
143,152,141,144,1150600,"2017-01-23","ADMG"
145,150,144,145,984300,"2017-01-24","ADMG"
152,152,143,146,1062400,"2017-01-25","ADMG"
146,151,146,149,582800,"2017-01-26","ADMG"
149,150,145,149,515000,"2017-01-27","ADMG"
149,149,140,145,923000,"2017-01-30","ADMG"
146,146,142,146,132200,"2017-01-31","ADMG"
146,152,146,148,660500,"2017-02-01","ADMG"
148,152,146,148,669300,"2017-02-02","ADMG"
148,152,147,148,228000,"2017-02-03","ADMG"
149,149,144,148,217800,"2017-02-06","ADMG"
146,148,142,145,683800,"2017-02-07","ADMG"
145,147,140,145,341200,"2017-02-08","ADMG"
145,145,138,138,490300,"2017-02-09","ADMG"
138,144,136,137,1376300,"2017-02-10","ADMG"
137,146,137,142,433200,"2017-02-13","ADMG"
142,147,138,140,315500,"2017-02-14","ADMG"
140,140,140,140,0,"2017-02-15","ADMG"
140,144,137,139,1145500,"2017-02-16","ADMG"
139,144,138,140,335500,"2017-02-17","ADMG"
140,141,138,139,658100,"2017-02-20","ADMG"
139,142,137,137,222500,"2017-02-21","ADMG"
136,139,133,136,2400200,"2017-02-22","ADMG"
137,143,135,142,453800,"2017-02-23","ADMG"
139,146,139,145,1193700,"2017-02-24","ADMG"
145,146,140,141,359800,"2017-02-27","ADMG"
141,153,141,146,1682100,"2017-02-28","ADMG"
144,148,140,143,495200,"2017-03-01","ADMG"
145,145,141,142,105700,"2017-03-02","ADMG"
139,143,139,139,241100,"2017-03-03","ADMG"
145,145,139,139,204100,"2017-03-06","ADMG"
139,143,139,139,137600,"2017-03-07","ADMG"
139,145,139,143,131200,"2017-03-08","ADMG"
139,142,138,139,124300,"2017-03-09","ADMG"
142,142,138,139,215400,"2017-03-10","ADMG"
139,144,139,143,26100,"2017-03-13","ADMG"
143,145,142,143,733100,"2017-03-14","ADMG"
145,145,142,142,772600,"2017-03-15","ADMG"
145,145,143,144,325100,"2017-03-16","ADMG"
144,144,138,138,488000,"2017-03-17","ADMG"
138,143,138,138,435800,"2017-03-20","ADMG"
139,142,138,140,652200,"2017-03-21","ADMG"
140,140,138,139,93600,"2017-03-22","ADMG"
140,140,139,139,121600,"2017-03-23","ADMG"
138,142,137,138,341900,"2017-03-24","ADMG"
137,140,137,137,457800,"2017-03-27","ADMG"
138,143,138,140,592200,"2017-03-29","ADMG"
139,142,139,139,1539500,"2017-03-30","ADMG"
139,144,138,141,774600,"2017-03-31","ADMG"
141,142,137,141,439500,"2017-04-03","ADMG"
141,141,137,138,282400,"2017-04-04","ADMG"
138,138,138,138,0,"2017-04-05","ADMG"
141,146,139,139,540200,"2017-04-06","ADMG"
139,143,139,143,124600,"2017-04-07","ADMG"
142,142,140,140,255300,"2017-04-10","ADMG"
140,145,140,142,866300,"2017-04-11","ADMG"
144,145,140,141,426000,"2017-04-12","ADMG"
144,144,138,140,839000,"2017-04-13","ADMG"
140,143,138,139,1585700,"2017-04-17","ADMG"
140,141,139,139,237800,"2017-04-18","ADMG"
139,139,139,139,0,"2017-04-19","ADMG"
139,140,138,138,80700,"2017-04-20","ADMG"
137,141,137,138,27400,"2017-04-21","ADMG"
138,142,138,139,185100,"2017-04-25","ADMG"
139,141,139,140,155800,"2017-04-26","ADMG"
139,139,137,137,335000,"2017-04-27","ADMG"
137,145,137,139,334100,"2017-04-28","ADMG"
143,187,143,187,19771700,"2017-05-02","ADMG"
195,210,175,185,19606600,"2017-05-03","ADMG"
188,190,171,177,3706200,"2017-05-04","ADMG"
176,208,176,197,11976200,"2017-05-05","ADMG"
198,230,198,216,11630600,"2017-05-08","ADMG"
218,226,204,208,10325500,"2017-05-09","ADMG"
210,216,193,193,8258800,"2017-05-10","ADMG"
194,210,194,200,3745300,"2017-05-12","ADMG"
200,264,200,250,47228300,"2017-05-15","ADMG"
250,260,226,232,14065700,"2017-05-16","ADMG"
232,258,224,240,16981000,"2017-05-17","ADMG"
240,244,232,234,3633800,"2017-05-18","ADMG"
234,250,234,242,4538000,"2017-05-19","ADMG"
246,260,236,238,13613700,"2017-05-22","ADMG"
238,242,232,238,4143600,"2017-05-23","ADMG"
238,242,224,224,7202000,"2017-05-24","ADMG"
224,230,214,214,4203300,"2017-05-26","ADMG"
220,224,204,224,6364900,"2017-05-29","ADMG"
226,238,214,220,6690600,"2017-05-30","ADMG"
220,220,210,212,2659400,"2017-05-31","ADMG"
212,212,212,212,0,"2017-06-01","ADMG"
212,234,206,226,21534900,"2017-06-02","ADMG"
228,230,214,216,4977400,"2017-06-05","ADMG"
214,220,208,208,6071700,"2017-06-06","ADMG"
208,214,208,212,2924800,"2017-06-07","ADMG"
212,226,208,218,8622200,"2017-06-08","ADMG"
220,220,210,212,2547900,"2017-06-09","ADMG"
208,214,206,212,1851900,"2017-06-12","ADMG"
214,216,206,212,1587700,"2017-06-13","ADMG"
212,258,208,244,42722500,"2017-06-14","ADMG"
248,254,234,236,17621400,"2017-06-15","ADMG"
238,244,226,228,4992400,"2017-06-16","ADMG"
230,254,218,222,22787400,"2017-06-19","ADMG"
224,234,220,226,5522300,"2017-06-20","ADMG"
228,230,220,220,3071300,"2017-06-21","ADMG"
220,226,206,218,2839300,"2017-06-22","ADMG"
218,218,218,218,0,"2017-06-23","ADMG"
218,218,218,218,0,"2017-06-26","ADMG"
218,218,218,218,0,"2017-06-27","ADMG"
218,218,218,218,0,"2017-06-28","ADMG"
218,218,218,218,0,"2017-06-29","ADMG"
218,218,218,218,0,"2017-06-30","ADMG"
218,220,210,220,1154400,"2017-07-03","ADMG"
222,224,212,218,1320700,"2017-07-04","ADMG"
220,224,216,220,1113400,"2017-07-05","ADMG"
220,222,214,220,3793800,"2017-07-06","ADMG"
220,236,218,230,6718400,"2017-07-07","ADMG"
230,230,230,230,0,"2017-07-10","ADMG"
228,248,226,238,11204100,"2017-07-11","ADMG"
240,278,234,266,36976500,"2017-07-12","ADMG"
266,274,258,262,13202700,"2017-07-13","ADMG"
262,306,260,286,52840800,"2017-07-14","ADMG"
286,300,266,272,24149400,"2017-07-17","ADMG"
284,284,270,274,6476900,"2017-07-18","ADMG"
278,286,274,276,6187300,"2017-07-19","ADMG"
278,296,274,284,11595400,"2017-07-20","ADMG"
286,292,272,274,5726800,"2017-07-21","ADMG"
274,274,262,264,5027700,"2017-07-24","ADMG"
266,270,260,264,3301700,"2017-07-25","ADMG"
270,276,260,268,2921100,"2017-07-26","ADMG"
266,276,264,266,1462800,"2017-07-27","ADMG"
266,276,202,218,24859900,"2017-07-28","ADMG"
218,232,202,224,36334000,"2017-07-31","ADMG"
228,230,218,224,5824600,"2017-08-01","ADMG"
224,234,222,224,12934800,"2017-08-02","ADMG"
224,224,214,220,3388900,"2017-08-03","ADMG"
218,220,212,214,2501600,"2017-08-04","ADMG"
218,220,208,210,3919000,"2017-08-07","ADMG"
216,216,206,210,5897200,"2017-08-08","ADMG"
210,214,204,204,3646100,"2017-08-09","ADMG"
206,216,204,210,9536400,"2017-08-10","ADMG"
208,212,204,204,2425300,"2017-08-11","ADMG"
206,210,204,208,2091200,"2017-08-14","ADMG"
210,210,204,204,2101900,"2017-08-15","ADMG"
208,218,206,208,11748100,"2017-08-16","ADMG"
208,208,208,208,0,"2017-08-17","ADMG"
208,210,206,208,3020200,"2017-08-18","ADMG"
208,210,202,204,3973900,"2017-08-21","ADMG"
204,210,202,204,4903900,"2017-08-22","ADMG"
204,206,194,200,12082800,"2017-08-23","ADMG"
200,200,196,198,1192100,"2017-08-24","ADMG"
198,204,196,199,2114000,"2017-08-25","ADMG"
199,200,194,195,1523500,"2017-08-28","ADMG"
195,195,186,188,2054600,"2017-08-29","ADMG"
189,190,185,188,2507300,"2017-08-30","ADMG"
188,189,173,176,4709500,"2017-08-31","ADMG"
176,176,176,176,0,"2017-09-01","ADMG"
176,180,176,177,1447900,"2017-09-04","ADMG"
177,179,176,177,1103200,"2017-09-05","ADMG"
177,179,176,176,2066900,"2017-09-06","ADMG"
179,180,175,178,957400,"2017-09-07","ADMG"
178,179,175,176,477600,"2017-09-08","ADMG"
176,176,166,171,3271700,"2017-09-11","ADMG"
171,172,170,170,649700,"2017-09-12","ADMG"
170,174,168,168,1478800,"2017-09-13","ADMG"
169,172,168,170,856300,"2017-09-14","ADMG"
170,173,169,169,173700,"2017-09-15","ADMG"
171,172,169,170,857400,"2017-09-18","ADMG"
170,171,168,168,567500,"2017-09-19","ADMG"
168,175,168,171,924200,"2017-09-20","ADMG"
171,171,171,171,0,"2017-09-21","ADMG"
175,200,175,198,12472500,"2017-09-22","ADMG"
200,202,182,182,4805900,"2017-09-25","ADMG"
183,183,174,174,1133500,"2017-09-26","ADMG"
175,176,168,173,1588900,"2017-09-27","ADMG"
170,173,169,170,261100,"2017-09-28","ADMG"
170,170,168,169,827500,"2017-09-29","ADMG"
169,177,169,176,1791300,"2017-10-02","ADMG"
176,180,176,180,1350300,"2017-10-03","ADMG"
182,184,180,183,1047800,"2017-10-04","ADMG"
184,194,184,185,1811900,"2017-10-05","ADMG"
185,190,179,183,420900,"2017-10-06","ADMG"
180,197,180,192,1672400,"2017-10-09","ADMG"
192,197,190,197,1765400,"2017-10-10","ADMG"
197,197,189,190,1307000,"2017-10-11","ADMG"
195,198,190,195,1654700,"2017-10-12","ADMG"
195,212,191,202,7459300,"2017-10-13","ADMG"
202,212,202,206,1743900,"2017-10-16","ADMG"
206,210,202,206,1374600,"2017-10-17","ADMG"
210,212,206,212,2401200,"2017-10-18","ADMG"
216,234,214,224,5699700,"2017-10-19","ADMG"
224,224,206,208,1672100,"2017-10-20","ADMG"
210,216,204,204,669000,"2017-10-23","ADMG"
204,208,204,206,279200,"2017-10-24","ADMG"
208,210,206,206,770300,"2017-10-25","ADMG"
210,224,210,220,4242100,"2017-10-26","ADMG"
220,222,206,220,2952500,"2017-10-27","ADMG"
220,222,210,214,900100,"2017-10-30","ADMG"
214,248,206,230,8730100,"2017-10-31","ADMG"
232,236,230,232,2509000,"2017-11-01","ADMG"
232,234,226,228,742100,"2017-11-02","ADMG"
228,228,214,222,759200,"2017-11-03","ADMG"
220,220,212,216,829300,"2017-11-06","ADMG"
218,218,212,214,425600,"2017-11-07","ADMG"
214,216,210,216,233300,"2017-11-08","ADMG"
216,216,206,206,1579500,"2017-11-09","ADMG"
210,220,195,204,4621800,"2017-11-10","ADMG"
204,208,202,202,486600,"2017-11-13","ADMG"
202,206,200,200,574100,"2017-11-14","ADMG"
200,202,199,200,433600,"2017-11-15","ADMG"
200,204,195,204,693400,"2017-11-16","ADMG"
204,234,204,218,7079000,"2017-11-17","ADMG"
220,228,216,222,2617700,"2017-11-20","ADMG"
224,240,220,230,5073300,"2017-11-21","ADMG"
232,264,232,248,13384500,"2017-11-22","ADMG"
252,266,248,262,5078100,"2017-11-23","ADMG"
262,284,248,284,13084700,"2017-11-24","ADMG"
284,288,266,268,5518100,"2017-11-27","ADMG"
268,276,242,248,5819200,"2017-11-28","ADMG"
248,250,238,242,1946900,"2017-11-29","ADMG"
244,254,242,248,835300,"2017-11-30","ADMG"
248,248,248,248,0,"2017-12-01","ADMG"
240,254,234,240,1513800,"2017-12-04","ADMG"
244,244,228,232,1281100,"2017-12-05","ADMG"
232,250,230,232,1877900,"2017-12-06","ADMG"
234,244,234,242,825400,"2017-12-07","ADMG"
242,244,240,244,388900,"2017-12-08","ADMG"
244,246,220,224,1507000,"2017-12-11","ADMG"
224,228,220,224,751700,"2017-12-12","ADMG"
224,230,220,224,1473800,"2017-12-13","ADMG"
224,258,224,254,2101900,"2017-12-14","ADMG"
256,256,238,242,1184400,"2017-12-15","ADMG"
242,242,234,234,1199100,"2017-12-18","ADMG"
238,250,230,246,985600,"2017-12-19","ADMG"
246,250,240,242,175700,"2017-12-20","ADMG"
240,244,238,240,157700,"2017-12-21","ADMG"
250,256,244,250,1841700,"2017-12-22","ADMG"
250,250,250,250,0,"2017-12-25","ADMG"
250,250,250,250,0,"2017-12-26","ADMG"
254,264,246,248,1397800,"2017-12-27","ADMG"
248,258,248,248,1153600,"2017-12-28","ADMG"
250,252,246,246,402500,"2017-12-29","ADMG"
246,246,246,246,0,"2018-01-01","ADMG"
246,250,240,240,736700,"2018-01-02","ADMG"
240,250,236,250,1257200,"2018-01-03","ADMG"
252,268,242,256,1589800,"2018-01-04","ADMG"
260,260,252,260,1415200,"2018-01-05","ADMG"
260,266,254,256,441000,"2018-01-08","ADMG"
254,262,248,248,1111600,"2018-01-09","ADMG"
254,256,246,248,365200,"2018-01-10","ADMG"
248,252,244,250,737900,"2018-01-11","ADMG"
250,258,240,252,1670200,"2018-01-12","ADMG"
252,256,246,248,850400,"2018-01-15","ADMG"
248,252,242,252,671800,"2018-01-16","ADMG"
252,258,240,256,2332500,"2018-01-17","ADMG"
256,268,250,254,4568500,"2018-01-18","ADMG"
258,282,258,270,8257800,"2018-01-19","ADMG"
282,286,272,278,1583100,"2018-01-22","ADMG"
278,278,270,272,2109700,"2018-01-23","ADMG"
290,290,268,270,1739800,"2018-01-24","ADMG"
270,290,270,280,2183400,"2018-01-25","ADMG"
282,288,278,286,1513500,"2018-01-26","ADMG"
286,298,280,286,1749600,"2018-01-29","ADMG"
286,288,276,278,1313500,"2018-01-30","ADMG"
274,292,274,286,849000,"2018-01-31","ADMG"
290,316,290,310,7139700,"2018-02-01","ADMG"
312,324,306,310,9381600,"2018-02-02","ADMG"
308,310,298,302,3204000,"2018-02-05","ADMG"
298,302,264,270,10786200,"2018-02-06","ADMG"
274,290,268,274,7522600,"2018-02-07","ADMG"
274,280,264,274,4064400,"2018-02-08","ADMG"
270,286,266,274,2737500,"2018-02-09","ADMG"
286,286,274,276,942500,"2018-02-12","ADMG"
282,284,278,278,2217900,"2018-02-13","ADMG"
280,284,278,280,1180000,"2018-02-14","ADMG"
282,284,276,280,826900,"2018-02-15","ADMG"
280,280,280,280,0,"2018-02-16","ADMG"
280,282,268,272,2921600,"2018-02-19","ADMG"
274,276,266,276,3528400,"2018-02-20","ADMG"
276,282,272,280,1441400,"2018-02-21","ADMG"
282,284,278,280,1378800,"2018-02-22","ADMG"
274,284,274,280,334900,"2018-02-23","ADMG"
286,286,280,280,779000,"2018-02-26","ADMG"
282,282,280,280,398900,"2018-02-27","ADMG"
280,282,278,278,502900,"2018-02-28","ADMG"
280,290,280,282,1606600,"2018-03-01","ADMG"
282,282,274,274,1809800,"2018-03-02","ADMG"
274,286,274,284,614400,"2018-03-05","ADMG"
288,348,288,330,30240300,"2018-03-06","ADMG"
330,334,302,304,6614600,"2018-03-07","ADMG"
312,324,306,314,7010100,"2018-03-08","ADMG"
318,320,290,298,2204600,"2018-03-09","ADMG"
298,302,290,296,1084700,"2018-03-12","ADMG"
302,302,284,286,3206000,"2018-03-13","ADMG"
286,296,284,290,1979000,"2018-03-14","ADMG"
290,294,282,284,3311800,"2018-03-15","ADMG"
284,286,278,280,1470300,"2018-03-16","ADMG"
284,286,276,282,3260300,"2018-03-19","ADMG"
280,294,280,282,2411900,"2018-03-20","ADMG"
286,300,286,290,3173800,"2018-03-21","ADMG"
300,302,292,294,2462100,"2018-03-22","ADMG"
288,290,282,290,559600,"2018-03-23","ADMG"
290,300,282,294,734600,"2018-03-26","ADMG"
296,298,290,292,879600,"2018-03-27","ADMG"
290,294,288,290,1111400,"2018-03-28","ADMG"
288,294,288,290,862000,"2018-03-29","ADMG"
290,290,290,290,0,"2018-03-30","ADMG"
294,328,294,312,6595700,"2018-04-02","ADMG"
320,324,304,322,5971000,"2018-04-03","ADMG"
324,332,312,312,5202700,"2018-04-04","ADMG"
318,324,314,314,2130400,"2018-04-05","ADMG"
316,322,310,314,4298400,"2018-04-06","ADMG"
318,320,312,318,3643800,"2018-04-09","ADMG"
318,328,314,322,2360400,"2018-04-10","ADMG"
322,326,318,320,369500,"2018-04-11","ADMG"
320,322,316,320,1150700,"2018-04-12","ADMG"
326,326,318,320,444000,"2018-04-13","ADMG"
320,320,320,320,0,"2018-04-16","ADMG"
320,320,320,320,0,"2018-04-17","ADMG"
350,354,340,340,2953000,"2018-04-18","ADMG"
340,340,340,340,0,"2018-04-19","ADMG"
340,340,340,340,0,"2018-04-20","ADMG"
356,356,346,350,1967500,"2018-04-23","ADMG"
352,352,342,342,1031500,"2018-04-24","ADMG"
342,342,342,342,0,"2018-04-25","ADMG"
342,342,342,342,0,"2018-04-26","ADMG"
342,342,342,342,0,"2018-04-27","ADMG"
330,374,330,362,27927800,"2018-04-30","ADMG"
362,362,362,362,0,"2018-05-01","ADMG"
362,380,362,374,6188000,"2018-05-02","ADMG"
374,386,362,384,8184200,"2018-05-03","ADMG"
384,438,372,406,11206900,"2018-05-04","ADMG"
438,438,404,404,9129100,"2018-05-07","ADMG"
404,406,384,388,2836400,"2018-05-08","ADMG"
390,400,374,388,3686900,"2018-05-09","ADMG"
388,388,388,388,0,"2018-05-10","ADMG"
390,418,390,400,3476700,"2018-05-11","ADMG"
396,400,384,390,2616700,"2018-05-14","ADMG"
392,396,388,392,1708300,"2018-05-15","ADMG"
398,398,360,372,7459100,"2018-05-16","ADMG"
372,386,372,378,3012700,"2018-05-17","ADMG"
378,398,378,382,4377800,"2018-05-18","ADMG"
384,390,360,366,4293300,"2018-05-21","ADMG"
366,380,348,354,7542100,"2018-05-22","ADMG"
356,366,346,348,5408500,"2018-05-23","ADMG"
350,362,348,356,3551900,"2018-05-24","ADMG"
358,374,358,364,4555000,"2018-05-25","ADMG"
364,380,364,372,2533200,"2018-05-28","ADMG"
372,372,372,372,0,"2018-05-29","ADMG"
374,382,372,376,4887600,"2018-05-30","ADMG"
380,380,356,362,2848800,"2018-05-31","ADMG"
362,362,362,362,0,"2018-06-01","ADMG"
362,366,348,352,1970200,"2018-06-04","ADMG"
356,362,354,356,2466100,"2018-06-05","ADMG"
356,376,356,370,3364000,"2018-06-06","ADMG"
374,376,356,364,1701100,"2018-06-07","ADMG"
370,370,360,360,2082800,"2018-06-08","ADMG"
360,360,360,360,0,"2018-06-11","ADMG"
360,360,360,360,0,"2018-06-12","ADMG"
360,360,360,360,0,"2018-06-13","ADMG"
360,360,360,360,0,"2018-06-14","ADMG"
360,360,360,360,0,"2018-06-15","ADMG"
360,360,360,360,0,"2018-06-18","ADMG"
360,360,360,360,0,"2018-06-19","ADMG"
360,396,360,380,10900100,"2018-06-20","ADMG"
376,390,372,374,6066300,"2018-06-21","ADMG"
374,382,360,366,3112700,"2018-06-22","ADMG"
368,384,368,370,1969800,"2018-06-25","ADMG"
380,380,362,372,2138800,"2018-06-26","ADMG"
372,376,362,366,1008900,"2018-06-27","ADMG"
366,368,310,318,10929400,"2018-06-28","ADMG"
318,318,284,314,8980300,"2018-06-29","ADMG"
314,326,302,318,3473700,"2018-07-02","ADMG"
320,332,288,310,3527500,"2018-07-03","ADMG"
318,318,284,296,3519400,"2018-07-04","ADMG"
300,300,280,288,2786400,"2018-07-05","ADMG"
286,290,282,286,999200,"2018-07-06","ADMG"
288,296,288,296,1126700,"2018-07-09","ADMG"
300,312,300,304,843700,"2018-07-10","ADMG"
304,304,296,298,550800,"2018-07-11","ADMG"
300,306,294,298,512100,"2018-07-12","ADMG"
300,330,300,308,2002600,"2018-07-13","ADMG"
308,316,296,308,1066600,"2018-07-16","ADMG"
308,322,302,316,1168100,"2018-07-17","ADMG"
316,330,312,320,593700,"2018-07-18","ADMG"
320,324,312,318,671900,"2018-07-19","ADMG"
318,322,312,316,359900,"2018-07-20","ADMG"
316,320,312,314,429500,"2018-07-23","ADMG"
314,326,312,320,1562200,"2018-07-24","ADMG"
328,330,318,320,1066300,"2018-07-25","ADMG"
320,328,320,326,694900,"2018-07-26","ADMG"
328,336,326,330,973100,"2018-07-27","ADMG"
334,374,334,366,6268600,"2018-07-30","ADMG"
370,396,368,376,7079100,"2018-07-31","ADMG"
370,416,350,402,16967300,"2018-08-01","ADMG"
402,406,386,388,4066900,"2018-08-02","ADMG"
392,414,392,406,8294800,"2018-08-03","ADMG"
398,414,398,406,3284900,"2018-08-06","ADMG"
408,412,400,406,2225400,"2018-08-07","ADMG"
406,408,390,390,2344600,"2018-08-08","ADMG"
390,414,390,400,4459000,"2018-08-09","ADMG"
404,408,394,402,6814300,"2018-08-10","ADMG"
400,400,378,384,4556500,"2018-08-13","ADMG"
384,394,374,386,3482500,"2018-08-14","ADMG"
386,394,352,368,4079100,"2018-08-15","ADMG"
368,368,352,352,2879300,"2018-08-16","ADMG"
352,352,352,352,0,"2018-08-17","ADMG"
352,366,350,356,2276800,"2018-08-20","ADMG"
356,360,350,354,3704800,"2018-08-21","ADMG"
354,354,354,354,0,"2018-08-22","ADMG"
356,364,348,350,3067500,"2018-08-23","ADMG"
350,350,338,340,2362400,"2018-08-24","ADMG"
340,348,336,340,2586700,"2018-08-27","ADMG"
340,352,340,346,1693100,"2018-08-28","ADMG"
350,382,350,382,9468400,"2018-08-29","ADMG"
384,392,374,382,9217900,"2018-08-30","ADMG"
380,380,364,370,3581100,"2018-08-31","ADMG"
376,376,356,358,2519500,"2018-09-03","ADMG"
368,368,342,342,3576300,"2018-09-04","ADMG"
350,350,306,322,4514000,"2018-09-05","ADMG"
312,336,312,336,813800,"2018-09-06","ADMG"
330,342,330,336,800500,"2018-09-07","ADMG"
336,344,332,334,2719500,"2018-09-10","ADMG"
334,334,334,334,0,"2018-09-11","ADMG"
324,340,324,330,2070900,"2018-09-12","ADMG"
320,336,320,330,1438500,"2018-09-13","ADMG"
330,338,320,334,1231200,"2018-09-14","ADMG"
324,336,324,326,932300,"2018-09-17","ADMG"
326,336,324,334,2281800,"2018-09-18","ADMG"
338,358,338,350,6035300,"2018-09-19","ADMG"
354,358,342,350,6900900,"2018-09-20","ADMG"
352,354,344,346,2994500,"2018-09-21","ADMG"
346,348,338,340,2036500,"2018-09-24","ADMG"
340,340,318,326,7101700,"2018-09-25","ADMG"
326,334,320,328,6237900,"2018-09-26","ADMG"
328,330,326,328,2793600,"2018-09-27","ADMG"
330,332,320,328,1360000,"2018-09-28","ADMG"
328,330,320,326,1830400,"2018-10-01","ADMG"
326,330,318,326,3173100,"2018-10-02","ADMG"
328,350,326,332,4608900,"2018-10-03","ADMG"
332,338,322,326,2586900,"2018-10-04","ADMG"
324,326,312,320,1667900,"2018-10-05","ADMG"
320,326,316,326,443600,"2018-10-08","ADMG"
324,326,318,326,1787600,"2018-10-09","ADMG"
324,332,322,324,699300,"2018-10-10","ADMG"
324,324,308,314,2941300,"2018-10-11","ADMG"
314,320,312,318,587900,"2018-10-12","ADMG"
318,320,310,310,1773700,"2018-10-15","ADMG"
316,318,310,312,1369500,"2018-10-16","ADMG"
320,322,314,316,672700,"2018-10-17","ADMG"
316,320,314,316,644100,"2018-10-18","ADMG"
320,322,314,320,239800,"2018-10-19","ADMG"
320,340,320,332,2375800,"2018-10-22","ADMG"
334,354,332,340,9426500,"2018-10-23","ADMG"
342,348,328,332,3381500,"2018-10-24","ADMG"
332,338,326,334,1057700,"2018-10-25","ADMG"
334,336,330,334,225000,"2018-10-26","ADMG"
332,338,328,332,972000,"2018-10-29","ADMG"
330,348,330,344,3014700,"2018-10-30","ADMG"
348,378,346,370,16141400,"2018-10-31","ADMG"
372,380,306,314,29758800,"2018-11-01","ADMG"
312,326,310,320,9026200,"2018-11-02","ADMG"
318,324,316,318,1830000,"2018-11-05","ADMG"
318,322,312,312,2884300,"2018-11-06","ADMG"
316,316,310,314,1768600,"2018-11-07","ADMG"
316,322,312,314,2418000,"2018-11-08","ADMG"
314,318,312,312,1511100,"2018-11-09","ADMG"
314,314,310,312,2244900,"2018-11-12","ADMG"
312,314,310,312,1169600,"2018-11-13","ADMG"
314,316,310,312,845200,"2018-11-14","ADMG"
312,314,310,312,947900,"2018-11-15","ADMG"
312,322,310,316,2008100,"2018-11-16","ADMG"
316,330,316,328,3773400,"2018-11-19","ADMG"
328,328,328,328,0,"2018-11-20","ADMG"
328,342,324,328,7100200,"2018-11-21","ADMG"
328,330,320,322,1986400,"2018-11-22","ADMG"
324,324,314,316,1754500,"2018-11-23","ADMG"
316,320,314,318,795000,"2018-11-26","ADMG"
320,320,310,314,1493000,"2018-11-27","ADMG"
316,316,312,312,1325600,"2018-11-28","ADMG"
312,320,312,314,815300,"2018-11-29","ADMG"
314,318,310,316,1520700,"2018-11-30","ADMG"
316,320,314,314,1394800,"2018-12-03","ADMG"
314,324,312,316,5940400,"2018-12-04","ADMG"
316,320,314,316,550000,"2018-12-05","ADMG"
314,318,314,316,294300,"2018-12-06","ADMG"
318,318,312,312,1910300,"2018-12-07","ADMG"
312,318,308,310,2530900,"2018-12-10","ADMG"
310,316,308,312,1205700,"2018-12-11","ADMG"
312,314,310,312,838900,"2018-12-12","ADMG"
312,318,310,314,1516400,"2018-12-13","ADMG"
316,316,310,312,1703700,"2018-12-14","ADMG"
312,316,308,312,1455500,"2018-12-17","ADMG"
310,314,308,312,1519900,"2018-12-18","ADMG"
316,316,312,312,1995000,"2018-12-19","ADMG"
312,314,310,312,852700,"2018-12-20","ADMG"
310,316,308,310,1101400,"2018-12-21","ADMG"
310,310,310,310,0,"2018-12-24","ADMG"
310,310,310,310,0,"2018-12-25","ADMG"
310,310,304,304,2249900,"2018-12-26","ADMG"
306,314,306,310,1058400,"2018-12-27","ADMG"
314,316,310,314,1350500,"2018-12-28","ADMG"
314,314,314,314,0,"2018-12-31","ADMG"
314,314,314,314,0,"2019-01-01","ADMG"
314,320,312,312,1725700,"2019-01-02","ADMG"
316,316,310,312,490800,"2019-01-03","ADMG"
312,316,312,312,552500,"2019-01-04","ADMG"
314,328,312,326,5405300,"2019-01-07","ADMG"
328,334,318,320,1650600,"2019-01-08","ADMG"
322,328,322,324,2209700,"2019-01-09","ADMG"
326,334,322,326,1795900,"2019-01-10","ADMG"
330,344,326,338,6070700,"2019-01-11","ADMG"
344,350,338,338,3516100,"2019-01-14","ADMG"
338,344,338,340,1618300,"2019-01-15","ADMG"
344,348,334,336,4591400,"2019-01-16","ADMG"
340,342,336,338,1120600,"2019-01-17","ADMG"
338,346,338,342,3069800,"2019-01-18","ADMG"
342,348,340,344,3579300,"2019-01-21","ADMG"
346,350,340,344,2305400,"2019-01-22","ADMG"
346,346,340,342,1127500,"2019-01-23","ADMG"
346,346,340,340,1628900,"2019-01-24","ADMG"
342,348,340,340,1253000,"2019-01-25","ADMG"
340,346,340,340,2081200,"2019-01-28","ADMG"
340,344,334,334,1773700,"2019-01-29","ADMG"
334,344,334,338,1076000,"2019-01-30","ADMG"
338,348,338,346,2171100,"2019-01-31","ADMG"
346,350,344,348,2036300,"2019-02-01","ADMG"
352,360,348,354,3849300,"2019-02-04","ADMG"
354,354,354,354,0,"2019-02-05","ADMG"
356,366,354,364,4465800,"2019-02-06","ADMG"
370,372,362,362,4863600,"2019-02-07","ADMG"
360,362,354,358,1851300,"2019-02-08","ADMG"
358,360,350,352,2339200,"2019-02-11","ADMG"
354,356,332,342,4918500,"2019-02-12","ADMG"
346,358,340,356,4906100,"2019-02-13","ADMG"
358,360,350,356,2827100,"2019-02-14","ADMG"
356,356,340,350,1216800,"2019-02-15","ADMG"
350,364,348,364,2753400,"2019-02-18","ADMG"
360,368,356,364,2244200,"2019-02-19","ADMG"
362,364,358,360,1047500,"2019-02-20","ADMG"
358,362,356,356,586400,"2019-02-21","ADMG"
356,360,356,358,507400,"2019-02-22","ADMG"
358,360,348,348,3049600,"2019-02-25","ADMG"
348,352,348,352,1171300,"2019-02-26","ADMG"
354,358,350,358,1143800,"2019-02-27","ADMG"
358,362,348,352,1162300,"2019-02-28","ADMG"
356,358,346,346,1225500,"2019-03-01","ADMG"
340,356,340,356,695300,"2019-03-04","ADMG"
356,356,348,350,1031500,"2019-03-05","ADMG"
350,354,348,348,1322300,"2019-03-06","ADMG"
348,348,348,348,0,"2019-03-07","ADMG"
348,350,346,348,2835800,"2019-03-08","ADMG"
348,350,342,344,1063300,"2019-03-11","ADMG"
350,352,346,346,1088000,"2019-03-12","ADMG"
344,348,342,348,408800,"2019-03-13","ADMG"
342,348,342,346,525500,"2019-03-14","ADMG"
350,360,348,350,1350400,"2019-03-15","ADMG"
350,356,348,350,1114700,"2019-03-18","ADMG"
352,360,350,356,1443700,"2019-03-19","ADMG"
356,360,352,354,524100,"2019-03-20","ADMG"
348,356,348,350,527500,"2019-03-21","ADMG"
346,352,344,348,1197400,"2019-03-22","ADMG"
346,350,342,346,1769000,"2019-03-25","ADMG"
342,350,342,346,539700,"2019-03-26","ADMG"
346,346,342,342,1197300,"2019-03-27","ADMG"
342,346,342,344,587900,"2019-03-28","ADMG"
346,354,344,346,998200,"2019-03-29","ADMG"
340,340,312,322,9019700,"2019-04-01","ADMG"
324,328,318,322,4012200,"2019-04-02","ADMG"
322,322,322,322,0,"2019-04-03","ADMG"
316,320,308,310,3845300,"2019-04-04","ADMG"
310,314,306,312,851500,"2019-04-05","ADMG"
314,332,314,318,507200,"2019-04-08","ADMG"
324,324,316,318,360800,"2019-04-09","ADMG"
318,320,312,314,740800,"2019-04-10","ADMG"
318,320,312,312,452200,"2019-04-11","ADMG"
314,316,312,316,610400,"2019-04-12","ADMG"
314,314,312,312,570300,"2019-04-15","ADMG"
312,312,310,310,985400,"2019-04-16","ADMG"
310,310,310,310,0,"2019-04-17","ADMG"
310,316,308,308,849500,"2019-04-18","ADMG"
308,308,308,308,0,"2019-04-19","ADMG"
312,316,306,310,2793800,"2019-04-22","ADMG"
310,314,308,310,1314500,"2019-04-23","ADMG"
312,312,308,308,681200,"2019-04-24","ADMG"
308,312,306,310,1181100,"2019-04-25","ADMG"
310,310,308,310,480200,"2019-04-26","ADMG"
310,312,308,310,411800,"2019-04-29","ADMG"
312,312,278,282,15715700,"2019-04-30","ADMG"
282,282,282,282,0,"2019-05-01","ADMG"
280,284,252,260,10491500,"2019-05-02","ADMG"
258,260,234,248,7607600,"2019-05-03","ADMG"
238,280,238,270,7296900,"2019-05-06","ADMG"
260,280,250,254,3962600,"2019-05-07","ADMG"
254,270,248,256,3126100,"2019-05-08","ADMG"
256,264,250,252,4309500,"2019-05-09","ADMG"
246,258,246,250,1915700,"2019-05-10","ADMG"
250,254,240,246,1630900,"2019-05-13","ADMG"
246,246,234,240,2771100,"2019-05-14","ADMG"
240,264,240,244,3347700,"2019-05-15","ADMG"
244,262,242,246,2442000,"2019-05-16","ADMG"
246,250,240,240,423300,"2019-05-17","ADMG"
240,248,240,246,901600,"2019-05-20","ADMG"
246,248,242,246,1436400,"2019-05-21","ADMG"
236,250,236,240,2556400,"2019-05-22","ADMG"
240,246,238,244,1923100,"2019-05-23","ADMG"
244,248,238,240,3367100,"2019-05-24","ADMG"
242,246,240,242,862700,"2019-05-27","ADMG"
244,246,238,240,1348200,"2019-05-28","ADMG"
240,246,240,242,559000,"2019-05-29","ADMG"
242,242,242,242,0,"2019-05-30","ADMG"
244,248,238,242,5333700,"2019-05-31","ADMG"
242,242,242,242,0,"2019-06-03","ADMG"
242,242,242,242,0,"2019-06-04","ADMG"
242,242,242,242,0,"2019-06-05","ADMG"
242,242,242,242,0,"2019-06-06","ADMG"
242,242,242,242,0,"2019-06-07","ADMG"
242,246,240,244,1016700,"2019-06-10","ADMG"
244,262,242,246,5577900,"2019-06-11","ADMG"
246,258,246,250,3189000,"2019-06-12","ADMG"
254,254,246,246,1527600,"2019-06-13","ADMG"
246,252,246,248,597400,"2019-06-14","ADMG"
248,252,246,246,779500,"2019-06-17","ADMG"
244,248,242,244,526700,"2019-06-18","ADMG"
244,248,242,244,1060700,"2019-06-19","ADMG"
244,250,244,246,711200,"2019-06-20","ADMG"
236,252,236,248,505600,"2019-06-21","ADMG"
238,250,238,246,752500,"2019-06-24","ADMG"
236,250,236,244,433800,"2019-06-25","ADMG"
244,258,242,252,2476800,"2019-06-26","ADMG"
254,256,246,246,999100,"2019-06-27","ADMG"
246,252,246,250,524500,"2019-06-28","ADMG"
252,264,250,262,5042100,"2019-07-01","ADMG"
266,272,262,266,3259900,"2019-07-02","ADMG"
270,284,268,284,5629000,"2019-07-03","ADMG"
274,292,272,276,3092400,"2019-07-04","ADMG"
276,278,270,272,981700,"2019-07-05","ADMG"
272,278,264,266,1307300,"2019-07-08","ADMG"
266,280,266,278,2284600,"2019-07-09","ADMG"
278,290,278,284,3732400,"2019-07-10","ADMG"
292,296,286,292,6745300,"2019-07-11","ADMG"
294,296,280,280,1578500,"2019-07-12","ADMG"
280,288,276,276,1793200,"2019-07-15","ADMG"
276,280,262,262,5229800,"2019-07-16","ADMG"
266,266,254,260,2952400,"2019-07-17","ADMG"
262,264,258,258,1111400,"2019-07-18","ADMG"
260,264,258,262,1313200,"2019-07-19","ADMG"
262,276,262,276,2917900,"2019-07-22","ADMG"
276,280,262,272,3058500,"2019-07-23","ADMG"
272,276,268,272,1279100,"2019-07-24","ADMG"
274,274,266,268,526600,"2019-07-25","ADMG"
268,270,256,260,4957100,"2019-07-26","ADMG"
260,260,250,260,1093400,"2019-07-29","ADMG"
256,260,254,254,928600,"2019-07-30","ADMG"
254,256,246,248,2938800,"2019-07-31","ADMG"
248,250,242,250,1705000,"2019-08-01","ADMG"
250,250,246,248,612100,"2019-08-02","ADMG"
248,248,240,240,1726400,"2019-08-05","ADMG"
240,240,230,236,1247000,"2019-08-06","ADMG"
236,240,234,238,594800,"2019-08-07","ADMG"
238,240,236,236,644700,"2019-08-08","ADMG"
238,260,238,254,2890800,"2019-08-09","ADMG"
254,256,244,244,1053600,"2019-08-12","ADMG"
244,248,234,238,1184800,"2019-08-13","ADMG"
238,244,238,238,1451700,"2019-08-14","ADMG"
236,238,230,234,717900,"2019-08-15","ADMG"
234,238,228,234,1012500,"2019-08-16","ADMG"
234,234,230,232,1036300,"2019-08-19","ADMG"
228,234,228,230,448800,"2019-08-20","ADMG"
226,234,226,232,547100,"2019-08-21","ADMG"
226,244,226,232,1041600,"2019-08-22","ADMG"
232,238,226,236,1718900,"2019-08-23","ADMG"
234,234,222,234,1384300,"2019-08-26","ADMG"
238,238,224,230,1303800,"2019-08-27","ADMG"
230,230,222,226,793100,"2019-08-28","ADMG"
226,228,224,226,410600,"2019-08-29","ADMG"
226,226,224,224,481300,"2019-08-30","ADMG"
226,226,210,212,1759400,"2019-09-02","ADMG"
210,210,204,208,1004500,"2019-09-03","ADMG"
206,208,204,206,476100,"2019-09-04","ADMG"
206,208,204,204,292700,"2019-09-05","ADMG"
204,218,204,210,1874800,"2019-09-06","ADMG"
210,236,210,214,4792700,"2019-09-09","ADMG"
216,222,204,208,2890400,"2019-09-10","ADMG"
208,212,208,210,1590200,"2019-09-11","ADMG"
212,214,208,210,1009300,"2019-09-12","ADMG"
210,212,208,210,667600,"2019-09-13","ADMG"
212,220,210,214,3318200,"2019-09-16","ADMG"
214,218,210,210,915300,"2019-09-17","ADMG"
210,222,208,210,3095300,"2019-09-18","ADMG"
210,214,208,210,1442800,"2019-09-19","ADMG"
214,214,206,208,1440900,"2019-09-20","ADMG"
208,208,202,206,1831000,"2019-09-23","ADMG"
208,208,199,202,2670800,"2019-09-24","ADMG"
202,202,196,198,1133200,"2019-09-25","ADMG"
198,204,198,199,811400,"2019-09-26","ADMG"
200,204,189,189,3899600,"2019-09-27","ADMG"
190,198,189,189,420300,"2019-09-30","ADMG"
190,194,189,189,384000,"2019-10-01","ADMG"
189,192,180,180,898000,"2019-10-02","ADMG"
182,182,175,181,1213800,"2019-10-03","ADMG"
183,184,181,183,191900,"2019-10-04","ADMG"
183,184,181,182,130400,"2019-10-07","ADMG"
182,185,180,180,890500,"2019-10-08","ADMG"
181,190,181,184,527100,"2019-10-09","ADMG"
185,186,182,182,167400,"2019-10-10","ADMG"
182,188,182,184,357000,"2019-10-11","ADMG"
184,187,184,185,255500,"2019-10-14","ADMG"
185,187,182,187,299400,"2019-10-15","ADMG"
187,198,185,195,990700,"2019-10-16","ADMG"
196,210,196,206,4074400,"2019-10-17","ADMG"
208,208,199,199,983900,"2019-10-18","ADMG"
199,204,199,202,1284800,"2019-10-21","ADMG"
202,202,198,200,2415500,"2019-10-22","ADMG"
200,200,195,197,2218900,"2019-10-23","ADMG"
197,204,197,202,604300,"2019-10-24","ADMG"
204,204,199,199,518300,"2019-10-25","ADMG"
199,200,195,197,625800,"2019-10-28","ADMG"
198,200,197,199,283500,"2019-10-29","ADMG"
200,204,199,204,599600,"2019-10-30","ADMG"
204,208,196,197,722300,"2019-10-31","ADMG"
197,199,193,193,525100,"2019-11-01","ADMG"
193,196,192,195,760300,"2019-11-04","ADMG"
195,196,194,194,149000,"2019-11-05","ADMG"
195,197,193,194,236200,"2019-11-06","ADMG"
193,193,190,190,879900,"2019-11-07","ADMG"
190,190,185,187,334700,"2019-11-08","ADMG"
187,190,186,187,162500,"2019-11-11","ADMG"
186,195,185,192,407300,"2019-11-12","ADMG"
192,199,190,195,1716100,"2019-11-13","ADMG"
196,197,191,196,716500,"2019-11-14","ADMG"
193,193,191,191,193700,"2019-11-15","ADMG"
191,194,190,190,768000,"2019-11-18","ADMG"
192,193,190,192,156600,"2019-11-19","ADMG"
192,194,192,192,75300,"2019-11-20","ADMG"
190,197,190,192,125200,"2019-11-21","ADMG"
192,192,189,190,876700,"2019-11-22","ADMG"
190,195,190,193,187300,"2019-11-25","ADMG"
193,195,190,190,96500,"2019-11-26","ADMG"
189,194,184,187,2119500,"2019-11-27","ADMG"
186,189,183,183,1127300,"2019-11-28","ADMG"
182,193,182,184,409600,"2019-11-29","ADMG"
184,184,181,184,1025800,"2019-12-02","ADMG"
186,190,185,185,580000,"2019-12-03","ADMG"
185,188,185,187,358700,"2019-12-04","ADMG"
189,190,186,187,408300,"2019-12-05","ADMG"
185,190,185,187,60700,"2019-12-06","ADMG"
188,188,186,187,241900,"2019-12-09","ADMG"
187,188,185,187,1134100,"2019-12-10","ADMG"
188,188,186,187,351800,"2019-12-11","ADMG"
187,190,184,184,4408700,"2019-12-12","ADMG"
184,187,184,185,159100,"2019-12-13","ADMG"
185,187,185,187,57500,"2019-12-16","ADMG"
187,187,184,186,78700,"2019-12-17","ADMG"
186,186,185,186,30100,"2019-12-18","ADMG"
186,186,185,186,57200,"2019-12-19","ADMG"
186,187,184,184,126300,"2019-12-20","ADMG"
184,187,183,186,677400,"2019-12-23","ADMG"
186,187,185,187,176500,"2019-12-26","ADMG"
187,187,186,187,240800,"2019-12-27","ADMG"
187,188,185,186,934100,"2019-12-30","ADMG"
186,188,186,187,46500,"2020-01-02","ADMG"
187,191,185,187,323100,"2020-01-03","ADMG"
187,187,175,186,879700,"2020-01-06","ADMG"
188,194,186,186,565000,"2020-01-07","ADMG"
186,188,186,186,143400,"2020-01-08","ADMG"
188,188,186,187,250600,"2020-01-09","ADMG"
188,192,187,188,373100,"2020-01-10","ADMG"
189,190,188,189,72100,"2020-01-13","ADMG"
190,190,187,187,284200,"2020-01-14","ADMG"
187,187,180,181,427900,"2020-01-15","ADMG"
181,186,178,186,2308600,"2020-01-16","ADMG"
187,188,185,186,647000,"2020-01-17","ADMG"
186,186,182,183,90600,"2020-01-20","ADMG"
182,182,180,180,1179500,"2020-01-21","ADMG"
182,182,178,179,471200,"2020-01-22","ADMG"
177,179,175,178,222300,"2020-01-23","ADMG"
178,178,172,175,146600,"2020-01-24","ADMG"
175,175,169,170,409800,"2020-01-27","ADMG"
170,170,168,169,162600,"2020-01-28","ADMG"
168,169,166,166,576300,"2020-01-29","ADMG"
166,166,160,160,849100,"2020-01-30","ADMG"
160,176,156,173,1106700,"2020-01-31","ADMG"
173,173,151,152,779300,"2020-02-03","ADMG"
151,155,150,155,340600,"2020-02-04","ADMG"
151,152,147,148,940500,"2020-02-05","ADMG"
148,150,145,148,1230000,"2020-02-06","ADMG"
148,148,145,146,595900,"2020-02-07","ADMG"
145,147,143,145,399600,"2020-02-10","ADMG"
143,151,143,146,142000,"2020-02-11","ADMG"
146,146,141,141,441900,"2020-02-12","ADMG"
140,141,135,135,1016900,"2020-02-13","ADMG"
135,146,131,132,460200,"2020-02-14","ADMG"
132,136,130,132,742000,"2020-02-17","ADMG"
130,144,129,134,371300,"2020-02-18","ADMG"
134,135,131,134,484000,"2020-02-19","ADMG"
133,139,130,131,2000300,"2020-02-20","ADMG"
131,131,127,128,2208500,"2020-02-21","ADMG"
128,128,126,127,450700,"2020-02-24","ADMG"
125,126,124,125,899600,"2020-02-25","ADMG"
124,126,124,125,755700,"2020-02-26","ADMG"
125,125,121,123,1047600,"2020-02-27","ADMG"
120,122,111,113,2668200,"2020-02-28","ADMG"
113,115,111,114,2216300,"2020-03-02","ADMG"
114,123,114,117,1775500,"2020-03-03","ADMG"
120,120,116,117,274300,"2020-03-04","ADMG"
120,120,117,118,423200,"2020-03-05","ADMG"
118,121,115,120,573700,"2020-03-06","ADMG"
125,125,115,115,372900,"2020-03-09","ADMG"
115,117,113,113,419700,"2020-03-10","ADMG"
114,115,112,114,362800,"2020-03-11","ADMG"
112,112,103,104,966000,"2020-03-12","ADMG"
104,104,104,104,0,"2020-03-13","ADMG"
104,104,104,104,0,"2020-03-16","ADMG"
93,93,87,87,313100,"2020-03-17","ADMG"
82,86,81,82,199900,"2020-03-18","ADMG"
80,80,77,77,453800,"2020-03-19","ADMG"
73,78,72,75,650600,"2020-03-20","ADMG"
75,75,70,72,569600,"2020-03-23","ADMG"
73,79,72,73,582200,"2020-03-24","ADMG"
84,86,80,84,627200,"2020-03-26","ADMG"
85,108,85,93,1280800,"2020-03-27","ADMG"
93,93,87,87,331500,"2020-03-30","ADMG"
88,94,87,94,500200,"2020-03-31","ADMG"
94,110,90,97,458600,"2020-04-01","ADMG"
97,103,97,100,426100,"2020-04-02","ADMG"
100,106,100,103,204200,"2020-04-03","ADMG"
103,117,103,110,847300,"2020-04-06","ADMG"
112,113,104,105,706400,"2020-04-07","ADMG"
105,105,100,100,308600,"2020-04-08","ADMG"
109,110,102,105,665300,"2020-04-09","ADMG"
105,105,102,102,99300,"2020-04-13","ADMG"
103,105,102,104,122700,"2020-04-14","ADMG"
104,105,99,100,256800,"2020-04-15","ADMG"
100,101,99,101,148000,"2020-04-16","ADMG"
102,104,101,101,421400,"2020-04-17","ADMG"
101,109,101,102,262000,"2020-04-20","ADMG"
102,102,99,99,114800,"2020-04-21","ADMG"
99,99,96,99,642100,"2020-04-22","ADMG"
99,100,99,99,298400,"2020-04-23","ADMG"
98,98,97,98,100800,"2020-04-24","ADMG"
98,98,97,98,652300,"2020-04-27","ADMG"
97,99,97,98,432000,"2020-04-28","ADMG"
97,105,97,99,1167600,"2020-04-29","ADMG"
99,103,99,101,960000,"2020-04-30","ADMG"
100,101,98,99,1520700,"2020-05-04","ADMG"
100,101,99,100,461000,"2020-05-05","ADMG"
99,101,99,100,412400,"2020-05-06","ADMG"
100,100,97,98,852400,"2020-05-08","ADMG"
98,105,95,98,4641400,"2020-05-11","ADMG"
98,99,92,93,1736900,"2020-05-12","ADMG"
93,93,87,89,1550100,"2020-05-13","ADMG"
89,89,86,86,3939200,"2020-05-14","ADMG"
86,86,81,81,555300,"2020-05-15","ADMG"
81,82,80,81,9619600,"2020-05-18","ADMG"
81,82,78,80,25407800,"2020-05-19","ADMG"
82,83,80,83,6124700,"2020-05-20","ADMG"
85,106,85,92,31803000,"2020-05-26","ADMG"
92,94,86,90,2187500,"2020-05-27","ADMG"
90,100,87,94,9074700,"2020-05-28","ADMG"
95,96,90,91,1527200,"2020-05-29","ADMG"
91,96,91,94,1928500,"2020-06-02","ADMG"
95,95,92,94,1141800,"2020-06-03","ADMG"
96,102,95,99,3892700,"2020-06-04","ADMG"
100,102,98,100,1748500,"2020-06-05","ADMG"
100,112,100,106,3023000,"2020-06-08","ADMG"
106,111,106,107,1544600,"2020-06-09","ADMG"
107,108,100,100,1173500,"2020-06-10","ADMG"
100,101,98,99,423900,"2020-06-11","ADMG"
97,103,95,101,2810300,"2020-06-12","ADMG"
105,116,103,103,9071300,"2020-06-15","ADMG"
106,110,103,110,2107800,"2020-06-16","ADMG"
110,113,110,112,728100,"2020-06-17","ADMG"
113,113,105,106,4435500,"2020-06-18","ADMG"
106,109,103,105,448300,"2020-06-19","ADMG"
105,108,103,106,750600,"2020-06-22","ADMG"
106,108,102,104,710300,"2020-06-23","ADMG"
107,108,106,108,247500,"2020-06-24","ADMG"
108,108,101,102,1776000,"2020-06-25","ADMG"
102,102,100,101,187400,"2020-06-26","ADMG"
100,102,98,102,1000800,"2020-06-29","ADMG"
102,102,100,101,305300,"2020-06-30","ADMG"
101,101,100,101,464600,"2020-07-01","ADMG"
101,112,100,101,4856000,"2020-07-02","ADMG"
101,106,100,104,1348400,"2020-07-03","ADMG"
104,107,104,106,1023800,"2020-07-06","ADMG"
106,108,104,104,722900,"2020-07-07","ADMG"
104,106,103,105,270300,"2020-07-08","ADMG"
104,104,100,102,1465800,"2020-07-09","ADMG"
101,105,100,103,598700,"2020-07-10","ADMG"
103,107,103,106,1234300,"2020-07-13","ADMG"
106,108,102,102,1909100,"2020-07-14","ADMG"
103,106,103,105,1206800,"2020-07-15","ADMG"
103,105,103,104,369300,"2020-07-16","ADMG"
104,106,104,105,804800,"2020-07-17","ADMG"
105,107,101,102,1399300,"2020-07-20","ADMG"
104,104,102,104,536800,"2020-07-21","ADMG"
100,105,100,104,632500,"2020-07-22","ADMG"
101,105,101,102,839100,"2020-07-23","ADMG"
102,134,100,117,32979500,"2020-07-24","ADMG"
109,123,109,119,8525600,"2020-07-27","ADMG"
111,131,111,121,9583000,"2020-07-28","ADMG"
116,134,116,123,5632500,"2020-07-29","ADMG"
123,124,115,115,6287500,"2020-07-30","ADMG"
107,115,107,107,2976600,"2020-08-03","ADMG"
100,110,100,105,7517100,"2020-08-04","ADMG"
105,107,103,106,905000,"2020-08-05","ADMG"
99,113,99,109,5411800,"2020-08-06","ADMG"
103,111,103,106,1531900,"2020-08-07","ADMG"
99,107,99,106,850400,"2020-08-10","ADMG"
104,109,104,105,763500,"2020-08-11","ADMG"
107,108,104,105,553000,"2020-08-12","ADMG"
105,106,103,105,999600,"2020-08-13","ADMG"
106,115,106,108,6916500,"2020-08-14","ADMG"
110,110,105,106,646000,"2020-08-18","ADMG"
108,109,106,107,1461900,"2020-08-19","ADMG"
107,110,107,107,656300,"2020-08-24","ADMG"
107,119,107,113,7788400,"2020-08-25","ADMG"
115,115,112,112,2370100,"2020-08-26","ADMG"
113,115,111,113,1732300,"2020-08-27","ADMG"
115,130,115,122,9014400,"2020-08-28","ADMG"
122,138,118,123,17921100,"2020-08-31","ADMG"
123,127,120,123,6596800,"2020-09-01","ADMG"
123,126,120,126,5168400,"2020-09-02","ADMG"
126,126,122,123,3623200,"2020-09-03","ADMG"
123,134,120,126,11230500,"2020-09-04","ADMG"
125,132,123,124,2554000,"2020-09-07","ADMG"
125,130,124,130,3900100,"2020-09-08","ADMG"
130,146,126,129,17652400,"2020-09-09","ADMG"
130,130,120,120,3166900,"2020-09-10","ADMG"
114,121,112,118,5611500,"2020-09-11","ADMG"
118,126,118,122,5708400,"2020-09-14","ADMG"
122,126,117,120,3818400,"2020-09-15","ADMG"
122,122,116,119,1066200,"2020-09-16","ADMG"
119,121,115,116,1224300,"2020-09-17","ADMG"
118,121,116,119,747100,"2020-09-18","ADMG"
119,121,116,116,1296500,"2020-09-21","ADMG"
116,121,112,120,2671900,"2020-09-22","ADMG"
125,131,115,117,11233800,"2020-09-23","ADMG"
117,117,110,117,3777000,"2020-09-24","ADMG"
118,123,114,116,7987200,"2020-09-25","ADMG"
114,126,114,117,4316300,"2020-09-28","ADMG"
116,127,116,119,6372100,"2020-09-29","ADMG"
119,124,118,122,1687200,"2020-09-30","ADMG"
120,123,120,121,1156000,"2020-10-01","ADMG"
121,121,117,119,916400,"2020-10-02","ADMG"
120,128,119,120,5623700,"2020-10-05","ADMG"
121,139,120,125,14212700,"2020-10-06","ADMG"
126,138,125,133,19314700,"2020-10-07","ADMG"
134,150,131,141,24853300,"2020-10-08","ADMG"
142,154,138,140,15562100,"2020-10-09","ADMG"
132,146,132,141,3022200,"2020-10-12","ADMG"
141,147,133,142,9968700,"2020-10-13","ADMG"
143,144,138,140,1493900,"2020-10-14","ADMG"
139,153,139,143,13042300,"2020-10-15","ADMG"
143,145,142,143,1248000,"2020-10-16","ADMG"
144,145,141,142,1023600,"2020-10-19","ADMG"
142,142,137,139,1092100,"2020-10-20","ADMG"
141,142,139,140,458800,"2020-10-21","ADMG"
142,142,137,138,522900,"2020-10-22","ADMG"
138,139,135,135,714800,"2020-10-23","ADMG"
135,135,129,134,925500,"2020-10-26","ADMG"
134,139,134,134,1543900,"2020-10-27","ADMG"
134,144,134,142,2663700,"2020-11-02","ADMG"
145,147,141,141,1001200,"2020-11-03","ADMG"
141,150,137,150,6471000,"2020-11-04","ADMG"
150,153,143,145,1872800,"2020-11-05","ADMG"
145,149,142,144,475100,"2020-11-06","ADMG"
146,148,143,145,619100,"2020-11-09","ADMG"
145,149,143,144,7029600,"2020-11-10","ADMG"
145,147,141,143,1230000,"2020-11-11","ADMG"
143,145,143,143,431300,"2020-11-12","ADMG"
143,144,141,142,636200,"2020-11-13","ADMG"
143,143,140,142,1257900,"2020-11-16","ADMG"
142,145,141,145,1404700,"2020-11-17","ADMG"
150,156,146,148,8933900,"2020-11-18","ADMG"
148,152,146,148,1472400,"2020-11-19","ADMG"
148,149,145,145,1289100,"2020-11-20","ADMG"
145,157,145,153,3840200,"2020-11-23","ADMG"
155,155,149,151,2757400,"2020-11-24","ADMG"
153,153,149,151,1921300,"2020-11-25","ADMG"
151,161,151,155,2517300,"2020-11-26","ADMG"
158,160,155,159,2909100,"2020-11-27","ADMG"
159,160,148,148,4921600,"2020-11-30","ADMG"
149,151,140,150,2215400,"2020-12-01","ADMG"
149,154,148,151,838200,"2020-12-02","ADMG"
151,164,151,158,6122200,"2020-12-03","ADMG"
159,160,155,158,1127000,"2020-12-04","ADMG"
158,158,153,156,1450400,"2020-12-07","ADMG"
156,160,153,156,1565400,"2020-12-08","ADMG"
155,157,151,153,1827000,"2020-12-10","ADMG"
153,156,151,154,869500,"2020-12-11","ADMG"
156,159,154,155,2962400,"2020-12-14","ADMG"
155,157,153,154,847200,"2020-12-15","ADMG"
154,159,151,155,718000,"2020-12-16","ADMG"
155,159,154,157,1253500,"2020-12-17","ADMG"
157,160,156,157,1712100,"2020-12-18","ADMG"
157,189,157,178,11154300,"2020-12-21","ADMG"
178,208,174,181,11640700,"2020-12-22","ADMG"
181,244,170,244,91492800,"2020-12-23","ADMG"
248,266,228,264,138394800,"2020-12-28","ADMG"
270,270,248,250,66319400,"2020-12-29","ADMG"
254,254,234,234,19522900,"2020-12-30","ADMG"
234,234,218,218,2586100,"2021-01-04","ADMG"
208,234,204,206,40567100,"2021-01-05","ADMG"
206,208,192,200,22007600,"2021-01-06","ADMG"
200,210,194,199,12948600,"2021-01-07","ADMG"
200,252,196,242,107454400,"2021-01-08","ADMG"
244,264,228,228,112073700,"2021-01-11","ADMG"
216,238,216,220,13470600,"2021-01-12","ADMG"
220,230,216,218,8186000,"2021-01-13","ADMG"
220,230,216,218,10808400,"2021-01-14","ADMG"
220,224,210,212,3861700,"2021-01-15","ADMG"
210,220,206,208,6777400,"2021-01-18","ADMG"
206,210,194,196,9430500,"2021-01-19","ADMG"
190,199,185,194,3408100,"2021-01-20","ADMG"
200,216,200,210,14595800,"2021-01-21","ADMG"
210,218,196,198,6467800,"2021-01-22","ADMG"
198,198,185,187,7415100,"2021-01-25","ADMG"
187,190,175,176,4509200,"2021-01-26","ADMG"
176,176,164,168,5800100,"2021-01-27","ADMG"
168,174,157,157,2649800,"2021-01-28","ADMG"
159,163,147,149,3731800,"2021-01-29","ADMG"
147,159,140,157,2823100,"2021-02-01","ADMG"
157,169,156,161,3125200,"2021-02-02","ADMG"
163,170,162,167,1511800,"2021-02-03","ADMG"
168,174,162,170,2754000,"2021-02-04","ADMG"
170,184,168,181,6700600,"2021-02-05","ADMG"
182,185,174,181,2221700,"2021-02-08","ADMG"
181,185,173,175,2015000,"2021-02-09","ADMG"
175,175,169,170,918200,"2021-02-10","ADMG"
172,175,169,175,799200,"2021-02-11","ADMG"
175,185,175,181,2407200,"2021-02-15","ADMG"
181,186,176,179,1443700,"2021-02-16","ADMG"
178,180,170,174,1521600,"2021-02-17","ADMG"
174,177,172,175,918700,"2021-02-18","ADMG"
175,179,167,174,2293800,"2021-02-19","ADMG"
174,176,170,176,1364400,"2021-02-22","ADMG"
176,178,171,172,841400,"2021-02-23","ADMG"
172,176,171,172,1222800,"2021-02-24","ADMG"
172,183,172,179,3431300,"2021-02-25","ADMG"
179,179,173,177,1057800,"2021-02-26","ADMG"
177,179,174,174,668200,"2021-03-01","ADMG"
174,177,173,177,892400,"2021-03-02","ADMG"
177,177,173,175,1191800,"2021-03-03","ADMG"
175,178,173,173,1315800,"2021-03-04","ADMG"
173,176,172,174,385900,"2021-03-05","ADMG"
175,175,173,175,584900,"2021-03-08","ADMG"
175,196,174,192,15151600,"2021-03-09","ADMG"
193,214,186,188,27892700,"2021-03-10","ADMG"
188,192,185,188,4077600,"2021-03-12","ADMG"
189,197,186,195,5775400,"2021-03-15","ADMG"
196,214,194,199,21389900,"2021-03-16","ADMG"
200,202,192,193,3622400,"2021-03-17","ADMG"
193,197,186,188,3589600,"2021-03-18","ADMG"
188,191,181,182,3675600,"2021-03-19","ADMG"
182,186,182,184,1679200,"2021-03-22","ADMG"
184,189,184,184,2502400,"2021-03-23","ADMG"
184,184,172,172,5644900,"2021-03-24","ADMG"
172,178,161,171,2515500,"2021-03-25","ADMG"
173,175,170,171,1623300,"2021-03-26","ADMG"
174,179,172,173,1982400,"2021-03-29","ADMG"
173,177,166,169,1216700,"2021-03-30","ADMG"
169,169,160,163,2818600,"2021-03-31","ADMG"
164,170,163,167,401100,"2021-04-01","ADMG"
170,171,166,166,978100,"2021-04-05","ADMG"
166,168,164,167,666600,"2021-04-06","ADMG"
167,173,165,171,1043500,"2021-04-07","ADMG"
171,181,171,177,9308300,"2021-04-08","ADMG"
177,177,169,171,4030000,"2021-04-09","ADMG"
171,171,164,165,1811500,"2021-04-12","ADMG"
165,166,162,166,665000,"2021-04-13","ADMG"
166,168,163,165,577100,"2021-04-14","ADMG"
166,168,162,164,1107300,"2021-04-15","ADMG"
164,166,162,163,435600,"2021-04-16","ADMG"
163,166,163,163,348900,"2021-04-19","ADMG"
163,167,160,167,474200,"2021-04-20","ADMG"
167,168,163,165,620100,"2021-04-21","ADMG"
165,165,162,164,710700,"2021-04-22","ADMG"
164,164,161,164,204800,"2021-04-23","ADMG"
164,171,161,167,2965000,"2021-04-26","ADMG"
169,190,168,169,13105600,"2021-04-27","ADMG"
170,175,166,166,1126600,"2021-04-28","ADMG"
166,169,165,166,812100,"2021-04-29","ADMG"
166,171,165,170,821600,"2021-04-30","ADMG"
172,173,167,168,569400,"2021-05-03","ADMG"
169,171,168,168,1678900,"2021-05-04","ADMG"
168,177,168,172,3171900,"2021-05-05","ADMG"
172,175,166,167,2342400,"2021-05-06","ADMG"
167,171,167,167,637800,"2021-05-07","ADMG"
167,170,166,166,475200,"2021-05-10","ADMG"
166,168,161,165,2164900,"2021-05-11","ADMG"
165,165,161,162,1412000,"2021-05-17","ADMG"
162,162,160,161,615800,"2021-05-18","ADMG"
160,164,159,159,896300,"2021-05-19","ADMG"
159,164,159,161,364100,"2021-05-20","ADMG"
161,164,160,161,364300,"2021-05-21","ADMG"
161,161,154,156,922100,"2021-05-24","ADMG"
156,159,156,158,237900,"2021-05-25","ADMG"
158,162,158,160,616400,"2021-05-27","ADMG"
160,160,157,160,955800,"2021-05-28","ADMG"
160,164,159,161,432900,"2021-05-31","ADMG"
161,164,160,162,500600,"2021-06-02","ADMG"
162,163,159,160,876100,"2021-06-03","ADMG"
160,162,159,161,263000,"2021-06-04","ADMG"
161,163,158,158,664000,"2021-06-07","ADMG"
158,161,157,160,1098400,"2021-06-08","ADMG"
160,178,160,164,16346500,"2021-06-09","ADMG"
165,168,162,164,1552200,"2021-06-10","ADMG"
164,166,161,163,920000,"2021-06-11","ADMG"
163,167,161,165,925900,"2021-06-14","ADMG"
165,171,164,166,6918700,"2021-06-15","ADMG"
166,167,161,161,1095200,"2021-06-16","ADMG"
161,164,161,162,1274600,"2021-06-17","ADMG"
162,163,151,152,2096800,"2021-06-18","ADMG"
149,152,143,150,1051900,"2021-06-21","ADMG"
150,156,150,154,909900,"2021-06-22","ADMG"
154,157,154,154,1564200,"2021-06-23","ADMG"
154,154,148,152,1178300,"2021-06-24","ADMG"
152,157,151,156,666200,"2021-06-25","ADMG"
156,158,151,151,518800,"2021-06-28","ADMG"
151,177,150,170,12183500,"2021-06-29","ADMG"
172,188,161,179,19621800,"2021-06-30","ADMG"
180,185,171,175,7650100,"2021-07-01","ADMG"
177,177,168,169,2985100,"2021-07-02","ADMG"
172,181,170,178,8773900,"2021-07-05","ADMG"
180,200,178,188,17479000,"2021-07-06","ADMG"
188,212,188,199,18635500,"2021-07-07","ADMG"
199,212,199,212,15813300,"2021-07-08","ADMG"
212,224,204,212,11362800,"2021-07-09","ADMG"
212,222,210,222,11728900,"2021-07-12","ADMG"
222,228,208,208,8647700,"2021-07-13","ADMG"
202,216,194,210,8884700,"2021-07-14","ADMG"
214,218,206,214,4407200,"2021-07-15","ADMG"
208,218,208,214,3149500,"2021-07-16","ADMG"
202,216,202,206,1717000,"2021-07-19","ADMG"
208,214,199,200,6053500,"2021-07-21","ADMG"
200,210,200,204,2588200,"2021-07-22","ADMG"
204,208,199,206,1815100,"2021-07-23","ADMG"
208,240,206,240,28871700,"2021-07-26","ADMG"
244,284,224,224,103467900,"2021-07-27","ADMG"
224,248,210,212,45289000,"2021-07-28","ADMG"
212,236,202,232,46219500,"2021-07-29","ADMG"
234,236,216,216,15463200,"2021-07-30","ADMG"
218,218,208,210,5593600,"2021-08-02","ADMG"
212,230,210,230,21903600,"2021-08-03","ADMG"
230,234,216,222,13950100,"2021-08-04","ADMG"
224,242,222,230,29714500,"2021-08-05","ADMG"
232,236,220,220,9335500,"2021-08-06","ADMG"
222,240,220,240,36067200,"2021-08-09","ADMG"
240,264,228,236,59566500,"2021-08-10","ADMG"
236,254,230,252,41740000,"2021-08-12","ADMG"
252,256,238,238,20005900,"2021-08-13","ADMG"
236,242,222,222,12389100,"2021-08-16","ADMG"
222,222,208,210,17442900,"2021-08-18","ADMG"
210,214,202,206,5187200,"2021-08-19","ADMG"
206,222,202,216,9148900,"2021-08-20","ADMG"
218,226,216,220,5610400,"2021-08-23","ADMG"
222,224,216,216,1776900,"2021-08-24","ADMG"
214,222,208,210,2145200,"2021-08-25","ADMG"
212,218,210,210,2596500,"2021-08-26","ADMG"
210,216,206,214,1996900,"2021-08-27","ADMG"
216,216,208,212,1947400,"2021-08-30","ADMG"
214,224,210,212,7150900,"2021-08-31","ADMG"
214,222,212,222,4776300,"2021-09-01","ADMG"
230,234,214,218,12391400,"2021-09-02","ADMG"
220,224,216,216,3353900,"2021-09-03","ADMG"
214,218,212,216,3746800,"2021-09-06","ADMG"
216,218,214,216,982900,"2021-09-07","ADMG"
216,218,210,210,2805800,"2021-09-08","ADMG"
210,212,202,208,4268800,"2021-09-09","ADMG"
208,218,208,218,6581200,"2021-09-10","ADMG"
218,220,212,216,3725800,"2021-09-13","ADMG"
218,220,214,216,1926800,"2021-09-14","ADMG"
216,236,214,230,36982000,"2021-09-15","ADMG"
232,234,222,222,6655900,"2021-09-16","ADMG"
222,230,210,220,5410900,"2021-09-17","ADMG"
216,218,212,214,4361700,"2021-09-20","ADMG"
214,216,210,216,2518400,"2021-09-21","ADMG"
216,224,212,218,3208900,"2021-09-22","ADMG"
218,220,214,216,2392900,"2021-09-23","ADMG"
216,222,214,216,1870600,"2021-09-24","ADMG"
216,226,212,216,4176800,"2021-09-27","ADMG"
218,218,212,212,4457900,"2021-09-28","ADMG"
212,214,208,214,4068300,"2021-09-29","ADMG"
214,216,212,214,2346900,"2021-09-30","ADMG"
214,216,212,212,2232700,"2021-10-01","ADMG"
212,216,212,212,4032600,"2021-10-04","ADMG"
214,214,210,212,3893500,"2021-10-05","ADMG"
212,214,210,210,6283000,"2021-10-06","ADMG"
210,214,210,212,2464400,"2021-10-07","ADMG"
212,214,210,214,2445300,"2021-10-08","ADMG"
214,216,212,212,3376500,"2021-10-11","ADMG"
212,216,210,214,1164700,"2021-10-12","ADMG"
214,216,214,216,2439400,"2021-10-13","ADMG"
216,230,216,222,14748600,"2021-10-14","ADMG"
222,234,218,228,18231200,"2021-10-15","ADMG"
228,234,226,228,8504600,"2021-10-18","ADMG"
230,230,224,224,3166300,"2021-10-19","ADMG"
224,226,220,220,2997900,"2021-10-21","ADMG"
220,240,220,234,27113600,"2021-10-22","ADMG"
234,238,228,234,7265100,"2021-10-25","ADMG"
238,240,230,240,7005100,"2021-10-26","ADMG"
240,246,232,240,7268800,"2021-10-27","ADMG"
240,242,226,226,3836200,"2021-10-28","ADMG"
226,236,216,234,7352400,"2021-10-29","ADMG"
234,238,228,232,1991300,"2021-11-01","ADMG"
232,234,224,228,1246000,"2021-11-02","ADMG"
230,232,226,230,2058900,"2021-11-03","ADMG"
230,234,228,232,899400,"2021-11-04","ADMG"
232,234,226,230,453800,"2021-11-05","ADMG"
230,240,228,234,3709500,"2021-11-08","ADMG"
240,240,228,230,2429800,"2021-11-09","ADMG"
232,234,228,230,1155300,"2021-11-10","ADMG"
230,232,226,226,1334000,"2021-11-11","ADMG"
228,230,224,228,778400,"2021-11-12","ADMG"
228,228,222,224,1454100,"2021-11-15","ADMG"
224,226,220,222,932500,"2021-11-16","ADMG"
222,224,214,218,2448800,"2021-11-17","ADMG"
218,222,216,220,811700,"2021-11-18","ADMG"
220,228,220,224,1137200,"2021-11-19","ADMG"
226,226,220,220,765800,"2021-11-22","ADMG"
220,228,212,216,2003700,"2021-11-23","ADMG"
216,220,214,216,894800,"2021-11-24","ADMG"
220,220,214,218,500400,"2021-11-25","ADMG"
220,220,212,212,1172100,"2021-11-26","ADMG"
212,214,208,214,1012800,"2021-11-29","ADMG"
210,212,206,210,2492100,"2021-11-30","ADMG"
210,212,200,202,3162000,"2021-12-01","ADMG"
202,202,189,196,3600600,"2021-12-02","ADMG"
197,202,194,198,658000,"2021-12-03","ADMG"
197,202,195,195,2296900,"2021-12-06","ADMG"
196,197,194,195,842600,"2021-12-07","ADMG"
195,195,193,195,1586800,"2021-12-08","ADMG"
195,202,195,202,864800,"2021-12-09","ADMG"
202,206,202,204,1034100,"2021-12-10","ADMG"
204,210,204,206,743900,"2021-12-13","ADMG"
208,210,202,202,1036700,"2021-12-14","ADMG"
204,206,200,204,603500,"2021-12-15","ADMG"
204,206,202,202,274700,"2021-12-16","ADMG"
200,204,198,199,470900,"2021-12-17","ADMG"
199,200,194,199,487300,"2021-12-20","ADMG"
199,200,198,199,438700,"2021-12-21","ADMG"
199,202,198,200,234800,"2021-12-22","ADMG"
200,202,198,200,146600,"2021-12-23","ADMG"
200,200,197,199,185000,"2021-12-24","ADMG"
199,206,197,206,751800,"2021-12-27","ADMG"
206,220,202,212,4424900,"2021-12-28","ADMG"
214,220,200,206,2335800,"2021-12-29","ADMG"
202,210,200,202,1114500,"2021-12-30","ADMG"
202,208,202,204,1302700,"2022-01-03","ADMG"
206,208,200,204,521500,"2022-01-04","ADMG"
202,204,200,204,523600,"2022-01-05","ADMG"
204,208,200,202,545400,"2022-01-06","ADMG"
202,202,198,199,909000,"2022-01-07","ADMG"
199,199,194,197,2039100,"2022-01-10","ADMG"
197,199,193,195,936100,"2022-01-11","ADMG"
195,197,194,195,920200,"2022-01-12","ADMG"
195,198,195,197,745700,"2022-01-13","ADMG"
197,198,195,197,755200,"2022-01-14","ADMG"
198,198,192,194,298600,"2022-01-17","ADMG"
194,195,193,193,296400,"2022-01-18","ADMG"
193,197,192,194,153700,"2022-01-19","ADMG"
194,194,192,194,208500,"2022-01-20","ADMG"
194,196,186,188,1893300,"2022-01-21","ADMG"
188,189,180,182,3129500,"2022-01-24","ADMG"
185,185,177,179,533200,"2022-01-25","ADMG"
179,180,167,177,1758000,"2022-01-26","ADMG"
178,180,174,175,327000,"2022-01-27","ADMG"
175,177,170,175,370700,"2022-01-28","ADMG"
175,177,169,172,1255000,"2022-01-31","ADMG"
172,175,169,171,1977300,"2022-02-02","ADMG"
171,174,170,174,366000,"2022-02-03","ADMG"
175,182,174,175,1588500,"2022-02-04","ADMG"
175,181,175,180,729800,"2022-02-07","ADMG"
180,184,180,181,577100,"2022-02-08","ADMG"
182,183,180,180,446400,"2022-02-09","ADMG"
180,184,178,181,797200,"2022-02-10","ADMG"
181,181,179,180,459000,"2022-02-11","ADMG"
180,185,179,181,590400,"2022-02-14","ADMG"
181,182,177,181,730300,"2022-02-15","ADMG"
181,183,180,181,227300,"2022-02-16","ADMG"
182,183,181,182,141800,"2022-02-17","ADMG"
182,187,182,185,957400,"2022-02-18","ADMG"
186,187,183,183,1406800,"2022-02-21","ADMG"
183,185,180,183,889700,"2022-02-22","ADMG"
183,183,180,183,511200,"2022-02-23","ADMG"
184,196,181,183,6713200,"2022-02-24","ADMG"
184,200,183,195,21882600,"2022-02-25","ADMG"
197,200,188,190,1856300,"2022-03-01","ADMG"
190,193,184,186,949800,"2022-03-02","ADMG"
187,197,184,186,1087200,"2022-03-04","ADMG"
186,192,183,183,770200,"2022-03-07","ADMG"
184,185,182,183,249300,"2022-03-08","ADMG"
183,183,181,181,65400,"2022-03-09","ADMG"
181,188,180,183,326800,"2022-03-10","ADMG"
184,187,181,183,528900,"2022-03-11","ADMG"
183,186,182,184,815200,"2022-03-14","ADMG"
184,186,180,181,539700,"2022-03-15","ADMG"
181,185,181,182,1620900,"2022-03-16","ADMG"
182,189,182,186,5504300,"2022-03-17","ADMG"
187,189,184,185,847400,"2022-03-18","ADMG"
185,185,180,182,980400,"2022-03-21","ADMG"
182,184,180,182,299000,"2022-03-22","ADMG"
184,184,181,182,101100,"2022-03-23","ADMG"
183,184,181,181,188000,"2022-03-24","ADMG"
181,184,181,181,828000,"2022-03-25","ADMG"
181,184,181,184,719200,"2022-03-28","ADMG"
184,185,183,183,1017200,"2022-03-29","ADMG"
182,184,181,181,1054700,"2022-03-30","ADMG"
181,184,181,184,171800,"2022-03-31","ADMG"
183,184,181,184,143500,"2022-04-01","ADMG"
184,185,182,184,153100,"2022-04-04","ADMG"
184,185,182,185,314900,"2022-04-05","ADMG"
185,190,183,185,2172400,"2022-04-06","ADMG"
185,186,185,185,944000,"2022-04-07","ADMG"
185,188,184,186,941100,"2022-04-08","ADMG"
186,188,182,182,668800,"2022-04-11","ADMG"
182,186,180,185,426000,"2022-04-12","ADMG"
185,186,182,183,1017900,"2022-04-13","ADMG"
183,183,181,183,196300,"2022-04-14","ADMG"
183,184,181,183,180200,"2022-04-18","ADMG"
183,184,182,182,243300,"2022-04-19","ADMG"
182,183,182,182,160000,"2022-04-20","ADMG"
183,185,180,182,942200,"2022-04-21","ADMG"
181,183,180,181,412900,"2022-04-22","ADMG"
181,181,178,179,393400,"2022-04-25","ADMG"
178,182,167,177,1595900,"2022-04-26","ADMG"
177,181,177,179,314900,"2022-04-27","ADMG"
179,180,177,179,908900,"2022-04-28","ADMG"
179,179,169,172,1306500,"2022-05-09","ADMG"
171,171,167,171,558500,"2022-05-10","ADMG"
171,175,165,171,912700,"2022-05-11","ADMG"
171,172,160,163,1619800,"2022-05-12","ADMG"
163,166,161,164,383700,"2022-05-13","ADMG"
164,164,160,162,874000,"2022-05-17","ADMG"
162,172,161,167,1098700,"2022-05-18","ADMG"
167,168,165,167,157600,"2022-05-19","ADMG"
167,194,167,187,10631600,"2022-05-20","ADMG"
187,189,178,180,1486500,"2022-05-23","ADMG"
180,190,176,179,1460900,"2022-05-24","ADMG"
179,182,178,179,699500,"2022-05-25","ADMG"
180,185,180,181,1176600,"2022-05-27","ADMG"
182,185,180,184,976000,"2022-05-30","ADMG"
184,186,180,181,789300,"2022-05-31","ADMG"
181,184,180,182,412300,"2022-06-02","ADMG"
184,186,182,182,1393000,"2022-06-03","ADMG"
183,183,179,180,662000,"2022-06-06","ADMG"
181,181,179,181,770000,"2022-06-07","ADMG"
181,183,181,182,633800,"2022-06-08","ADMG"
183,184,181,181,418100,"2022-06-09","ADMG"
181,190,180,183,4573300,"2022-06-10","ADMG"
184,188,176,180,1807700,"2022-06-13","ADMG"
187,187,176,178,798700,"2022-06-14","ADMG"
178,179,172,177,912100,"2022-06-15","ADMG"
177,180,176,177,355600,"2022-06-16","ADMG"
175,176,174,174,729400,"2022-06-17","ADMG"
174,177,169,172,2535900,"2022-06-20","ADMG"
172,176,171,175,166600,"2022-06-21","ADMG"
175,177,173,174,59600,"2022-06-22","ADMG"
174,174,171,173,85600,"2022-06-23","ADMG"
173,177,173,177,204200,"2022-06-24","ADMG"
177,178,176,176,305800,"2022-06-27","ADMG"
170,176,170,176,202100,"2022-06-28","ADMG"
176,176,172,175,137400,"2022-06-29","ADMG"
175,175,170,174,277100,"2022-06-30","ADMG"
174,175,170,170,378700,"2022-07-01","ADMG"
170,172,161,165,417500,"2022-07-04","ADMG"
166,173,166,171,450600,"2022-07-05","ADMG"
170,170,167,167,27900,"2022-07-06","ADMG"
167,174,167,170,178900,"2022-07-07","ADMG"
170,174,168,170,404900,"2022-07-08","ADMG"
170,171,168,170,248600,"2022-07-11","ADMG"
170,171,167,170,321200,"2022-07-12","ADMG"
171,177,167,172,3731600,"2022-07-13","ADMG"
172,173,170,171,784500,"2022-07-14","ADMG"
172,174,171,172,650500,"2022-07-15","ADMG"
174,196,172,176,52502500,"2022-07-18","ADMG"
176,178,173,174,2046400,"2022-07-19","ADMG"
175,177,174,176,1274600,"2022-07-20","ADMG"
177,179,174,175,464200,"2022-07-21","ADMG"
175,177,174,175,684200,"2022-07-22","ADMG"
175,177,173,174,1689900,"2022-07-25","ADMG"
174,174,172,173,509700,"2022-07-26","ADMG"
173,175,172,174,1118000,"2022-07-27","ADMG"
173,188,173,174,35699700,"2022-07-28","ADMG"
174,177,174,174,1997700,"2022-07-29","ADMG"
174,176,173,173,734700,"2022-08-01","ADMG"
173,176,173,173,365900,"2022-08-02","ADMG"
174,175,170,174,876400,"2022-08-03","ADMG"
175,176,172,174,1190800,"2022-08-04","ADMG"
175,176,174,175,509900,"2022-08-05","ADMG"
175,175,173,174,540700,"2022-08-08","ADMG"
174,176,173,173,407200,"2022-08-09","ADMG"
173,176,173,173,143600,"2022-08-10","ADMG"
173,176,173,174,578800,"2022-08-11","ADMG"
176,176,173,174,622300,"2022-08-12","ADMG"
174,176,174,175,287700,"2022-08-15","ADMG"
176,177,175,176,234600,"2022-08-16","ADMG"
176,178,176,177,440100,"2022-08-18","ADMG"
176,178,176,176,343100,"2022-08-19","ADMG"
176,176,173,173,848500,"2022-08-22","ADMG"
174,176,173,174,463800,"2022-08-23","ADMG"
174,175,173,174,310500,"2022-08-24","ADMG"
175,176,173,175,628100,"2022-08-25","ADMG"
175,177,170,175,629500,"2022-08-26","ADMG"
174,175,171,174,206000,"2022-08-29","ADMG"
174,175,173,174,864500,"2022-08-30","ADMG"
173,175,173,174,405400,"2022-08-31","ADMG"
175,175,173,173,215700,"2022-09-01","ADMG"
173,175,173,173,126500,"2022-09-02","ADMG"
172,174,171,173,2182500,"2022-09-05","ADMG"
173,173,164,168,3493500,"2022-09-06","ADMG"
168,171,167,167,1158300,"2022-09-07","ADMG"
168,172,168,169,762000,"2022-09-08","ADMG"
169,170,168,169,439800,"2022-09-09","ADMG"
169,170,169,170,27600,"2022-09-12","ADMG"
170,171,169,170,221700,"2022-09-13","ADMG"
170,171,168,170,612600,"2022-09-14","ADMG"
170,171,169,170,93000,"2022-09-15","ADMG"
170,170,169,169,319200,"2022-09-16","ADMG"
170,170,167,168,365500,"2022-09-19","ADMG"
168,170,167,169,342700,"2022-09-20","ADMG"
169,171,168,168,484300,"2022-09-21","ADMG"
168,169,167,168,168800,"2022-09-22","ADMG"
168,170,167,168,139700,"2022-09-23","ADMG"
169,169,166,167,403600,"2022-09-26","ADMG"
167,168,166,167,399600,"2022-09-27","ADMG"
167,167,165,167,261400,"2022-09-28","ADMG"
167,167,165,167,307400,"2022-09-29","ADMG"
166,167,165,167,222900,"2022-09-30","ADMG"
167,168,165,165,69100,"2022-10-03","ADMG"
165,167,164,166,440700,"2022-10-04","ADMG"
166,166,165,165,212100,"2022-10-05","ADMG"
166,169,166,169,553100,"2022-10-06","ADMG"
169,169,166,166,352400,"2022-10-07","ADMG"
166,166,163,165,711000,"2022-10-10","ADMG"
164,165,161,165,276100,"2022-10-11","ADMG"
162,165,162,162,156700,"2022-10-12","ADMG"
162,164,159,160,362000,"2022-10-13","ADMG"
160,163,160,161,76600,"2022-10-14","ADMG"
160,162,158,161,303600,"2022-10-17","ADMG"
161,168,160,161,197100,"2022-10-18","ADMG"
159,160,159,159,218300,"2022-10-19","ADMG"
159,161,158,160,82000,"2022-10-20","ADMG"
160,161,160,160,190800,"2022-10-21","ADMG"
160,162,159,160,719700,"2022-10-24","ADMG"
160,166,159,161,544700,"2022-10-25","ADMG"
165,165,159,161,229100,"2022-10-26","ADMG"
161,162,158,160,893200,"2022-10-27","ADMG"
160,161,160,161,194300,"2022-10-28","ADMG"
161,161,158,159,1128000,"2022-10-31","ADMG"
159,159,156,158,632300,"2022-11-01","ADMG"
158,158,157,157,153100,"2022-11-02","ADMG"
158,160,157,158,198600,"2022-11-03","ADMG"
159,161,158,158,1862200,"2022-11-04","ADMG"
159,159,157,158,675000,"2022-11-07","ADMG"
158,159,157,158,290700,"2022-11-08","ADMG"
158,158,156,157,825900,"2022-11-09","ADMG"
157,158,156,157,90700,"2022-11-10","ADMG"
157,158,155,156,178300,"2022-11-11","ADMG"
156,157,151,156,499700,"2022-11-14","ADMG"
156,157,153,155,122400,"2022-11-15","ADMG"
155,157,154,156,250400,"2022-11-16","ADMG"
156,162,155,156,788700,"2022-11-17","ADMG"
156,157,155,156,219400,"2022-11-18","ADMG"
156,160,155,156,348200,"2022-11-21","ADMG"
156,157,155,156,365200,"2022-11-22","ADMG"
156,156,155,155,268200,"2022-11-23","ADMG"
155,157,155,156,173400,"2022-11-24","ADMG"
156,157,155,156,183100,"2022-11-25","ADMG"
156,156,155,155,215800,"2022-11-28","ADMG"
155,156,154,155,52100,"2022-11-29","ADMG"
155,155,154,155,112500,"2022-11-30","ADMG"
154,155,150,155,556600,"2022-12-01","ADMG"
155,155,152,154,208500,"2022-12-02","ADMG"
154,155,150,150,605800,"2022-12-05","ADMG"
150,155,148,149,484500,"2022-12-06","ADMG"
149,150,148,149,57500,"2022-12-07","ADMG"
154,155,149,149,95400,"2022-12-08","ADMG"
153,154,149,149,90800,"2022-12-09","ADMG"
149,152,148,151,228800,"2022-12-12","ADMG"
151,152,149,149,19900,"2022-12-13","ADMG"
150,152,148,149,191100,"2022-12-14","ADMG"
149,151,148,149,618500,"2022-12-15","ADMG"
149,152,148,152,137500,"2022-12-16","ADMG"
152,160,150,154,563400,"2022-12-19","ADMG"
154,160,154,155,202100,"2022-12-20","ADMG"
155,156,153,154,64900,"2022-12-21","ADMG"
154,158,153,153,66700,"2022-12-22","ADMG"
154,154,150,153,84200,"2022-12-23","ADMG"
155,158,153,153,99300,"2022-12-26","ADMG"
153,160,153,157,63000,"2022-12-27","ADMG"
160,160,150,150,586900,"2022-12-28","ADMG"
151,155,150,151,201300,"2022-12-29","ADMG"
151,155,149,151,514000,"2022-12-30","ADMG"
153,153,148,151,118700,"2023-01-02","ADMG"
151,152,150,150,49800,"2023-01-03","ADMG"
151,152,150,150,155500,"2023-01-04","ADMG"
151,155,146,150,275600,"2023-01-05","ADMG"
150,150,149,150,57400,"2023-01-06","ADMG"
150,155,146,151,299900,"2023-01-09","ADMG"
151,153,148,148,120700,"2023-01-10","ADMG"
148,151,146,147,130600,"2023-01-11","ADMG"
149,151,147,149,175400,"2023-01-12","ADMG"
149,151,147,150,100200,"2023-01-13","ADMG"
150,154,148,150,600100,"2023-01-16","ADMG"
150,151,148,150,634100,"2023-01-17","ADMG"
150,150,146,148,857000,"2023-01-18","ADMG"
148,149,147,149,181000,"2023-01-19","ADMG"
150,150,146,149,290800,"2023-01-20","ADMG"
149,149,143,145,200400,"2023-01-24","ADMG"
147,148,143,146,141500,"2023-01-25","ADMG"
146,149,145,146,171100,"2023-01-26","ADMG"
149,150,144,148,321200,"2023-01-27","ADMG"
148,148,145,145,180800,"2023-01-30","ADMG"
147,149,144,147,327600,"2023-01-31","ADMG"
146,148,146,147,89100,"2023-02-01","ADMG"
149,149,146,148,78800,"2023-02-02","ADMG"
148,149,146,147,197900,"2023-02-03","ADMG"
147,148,146,147,83900,"2023-02-06","ADMG"
147,149,147,149,170000,"2023-02-07","ADMG"
149,149,148,149,108000,"2023-02-08","ADMG"
149,155,147,148,428300,"2023-02-09","ADMG"
148,149,146,148,255400,"2023-02-10","ADMG"
146,149,146,148,168400,"2023-02-13","ADMG"
148,148,146,147,323400,"2023-02-14","ADMG"
147,148,137,145,1593300,"2023-02-15","ADMG"
146,147,143,143,269100,"2023-02-16","ADMG"
145,147,143,145,186700,"2023-02-17","ADMG"
145,145,144,145,61300,"2023-02-20","ADMG"
145,145,143,145,80600,"2023-02-21","ADMG"
143,145,142,142,224000,"2023-02-22","ADMG"
142,145,142,144,81700,"2023-02-23","ADMG"
144,145,142,144,177900,"2023-02-24","ADMG"
144,144,141,144,85300,"2023-02-27","ADMG"
143,144,142,143,25600,"2023-02-28","ADMG"
143,144,142,144,64800,"2023-03-01","ADMG"
144,145,142,142,177900,"2023-03-02","ADMG"
144,145,141,141,127800,"2023-03-03","ADMG"
141,144,141,141,48600,"2023-03-06","ADMG"
143,143,132,140,611800,"2023-03-07","ADMG"
140,140,135,137,353000,"2023-03-08","ADMG"
136,137,135,136,128700,"2023-03-09","ADMG"
137,138,135,138,95000,"2023-03-10","ADMG"
135,136,131,132,426600,"2023-03-13","ADMG"
132,132,130,132,195100,"2023-03-14","ADMG"
132,135,130,135,188500,"2023-03-15","ADMG"
133,139,130,135,99400,"2023-03-16","ADMG"
135,135,126,135,222000,"2023-03-17","ADMG"
135,135,126,130,277900,"2023-03-20","ADMG"
133,134,128,129,110000,"2023-03-21","ADMG"
128,132,128,131,380200,"2023-03-24","ADMG"
132,134,127,128,150100,"2023-03-27","ADMG"
131,134,129,130,79900,"2023-03-28","ADMG"
130,133,129,130,120000,"2023-03-29","ADMG"
130,133,130,130,170700,"2023-03-30","ADMG"
132,135,129,133,78000,"2023-03-31","ADMG"
133,140,128,128,505900,"2023-04-03","ADMG"
128,132,128,128,101100,"2023-04-04","ADMG"
129,131,127,128,203200,"2023-04-05","ADMG"
128,131,125,127,280500,"2023-04-06","ADMG"
127,129,126,126,108200,"2023-04-10","ADMG"
127,129,125,125,258400,"2023-04-11","ADMG"
126,127,124,124,287200,"2023-04-12","ADMG"
125,134,123,125,991000,"2023-04-13","ADMG"
127,128,124,124,193000,"2023-04-14","ADMG"
126,128,124,125,159500,"2023-04-17","ADMG"
125,128,123,126,186400,"2023-04-18","ADMG"
126,130,124,127,139800,"2023-04-26","ADMG"
127,132,125,130,526900,"2023-04-27","ADMG"
130,157,127,138,2790200,"2023-04-28","ADMG"
138,149,138,145,1403600,"2023-05-02","ADMG"
146,146,135,141,1333000,"2023-05-03","ADMG"
141,144,136,138,331700,"2023-05-04","ADMG"
139,140,133,135,310700,"2023-05-05","ADMG"
135,152,135,142,2058000,"2023-05-08","ADMG"
142,149,139,140,541500,"2023-05-09","ADMG"
141,149,141,145,514000,"2023-05-10","ADMG"
145,147,142,144,178800,"2023-05-11","ADMG"
150,150,142,144,115000,"2023-05-12","ADMG"
144,156,142,147,1055500,"2023-05-15","ADMG"
154,154,145,146,439900,"2023-05-16","ADMG"
149,150,140,145,193000,"2023-05-17","ADMG"
145,149,138,144,268100,"2023-05-19","ADMG"
144,144,139,143,135600,"2023-05-22","ADMG"
143,146,143,145,344700,"2023-05-23","ADMG"
145,147,144,145,105500,"2023-05-24","ADMG"
146,147,144,144,119100,"2023-05-25","ADMG"
145,148,144,145,121500,"2023-05-26","ADMG"
145,148,140,144,687700,"2023-05-29","ADMG"
144,145,140,143,270800,"2023-05-30","ADMG"
145,145,141,143,184700,"2023-05-31","ADMG"
141,144,138,140,366200,"2023-06-05","ADMG"
142,142,138,140,144200,"2023-06-06","ADMG"
141,142,139,141,72300,"2023-06-07","ADMG"
142,143,138,139,54500,"2023-06-08","ADMG"
142,142,138,141,136400,"2023-06-09","ADMG"
141,141,138,140,273000,"2023-06-12","ADMG"
141,141,139,140,71000,"2023-06-13","ADMG"
140,141,138,140,136400,"2023-06-14","ADMG"
140,143,140,141,397400,"2023-06-15","ADMG"
140,143,139,140,163000,"2023-06-16","ADMG"
141,142,140,141,347800,"2023-06-19","ADMG"
141,141,140,141,103600,"2023-06-20","ADMG"
141,142,140,142,63300,"2023-06-21","ADMG"
142,143,139,141,170000,"2023-06-22","ADMG"
141,144,139,140,234800,"2023-06-23","ADMG"
141,143,140,140,87400,"2023-06-26","ADMG"
140,142,135,138,581100,"2023-06-27","ADMG"
138,141,138,140,227300,"2023-07-03","ADMG"
139,145,138,143,2762300,"2023-07-04","ADMG"
144,186,143,168,53307100,"2023-07-05","ADMG"
169,182,160,169,36572400,"2023-07-06","ADMG"
169,169,162,164,5280900,"2023-07-07","ADMG"
154,168,154,164,6641600,"2023-07-10","ADMG"
162,167,162,167,3429100,"2023-07-11","ADMG"
170,175,158,160,8600400,"2023-07-12","ADMG"
152,163,150,157,2895200,"2023-07-13","ADMG"
151,159,151,158,2517400,"2023-07-14","ADMG"
148,158,148,157,2052100,"2023-07-17","ADMG"
147,159,147,156,1813000,"2023-07-18","ADMG"
154,167,153,156,13447900,"2023-07-20","ADMG"
154,156,152,153,1185200,"2023-07-21","ADMG"
146,156,146,155,494200,"2023-07-24","ADMG"
147,156,147,153,1470100,"2023-07-25","ADMG"
151,163,151,158,4746900,"2023-07-26","ADMG"
150,160,150,155,712300,"2023-07-27","ADMG"
151,157,151,155,753000,"2023-07-28","ADMG"
154,157,153,155,690200,"2023-07-31","ADMG"
149,156,141,145,2015100,"2023-08-01","ADMG"
143,155,139,152,2374000,"2023-08-02","ADMG"
143,154,143,153,639800,"2023-08-03","ADMG"
153,156,151,154,798100,"2023-08-04","ADMG"
155,158,151,156,1517300,"2023-08-07","ADMG"
157,162,156,160,1761200,"2023-08-08","ADMG"
161,163,153,157,1392900,"2023-08-09","ADMG"
156,164,156,160,1229600,"2023-08-10","ADMG"
150,162,150,159,578100,"2023-08-11","ADMG"
150,159,150,158,480000,"2023-08-14","ADMG"
155,159,155,157,677700,"2023-08-15","ADMG"
155,159,155,156,619400,"2023-08-16","ADMG"
156,159,155,157,536100,"2023-08-18","ADMG"
151,158,151,155,1354400,"2023-08-21","ADMG"
155,158,152,155,1157100,"2023-08-22","ADMG"
157,157,153,154,184500,"2023-08-23","ADMG"
149,156,149,154,114500,"2023-08-24","ADMG"
148,157,148,153,472400,"2023-08-25","ADMG"
153,159,151,153,684000,"2023-08-28","ADMG"
145,157,145,156,236800,"2023-08-29","ADMG"
147,156,147,155,586300,"2023-08-30","ADMG"
148,155,148,149,571700,"2023-08-31","ADMG"
141,156,141,150,473600,"2023-09-01","ADMG"
149,160,149,156,1424500,"2023-09-04","ADMG"
147,157,147,156,119700,"2023-09-05","ADMG"
149,157,147,152,429500,"2023-09-06","ADMG"
144,155,144,155,479700,"2023-09-07","ADMG"
148,155,148,153,375700,"2023-09-08","ADMG"
150,155,150,154,58700,"2023-09-11","ADMG"
151,154,151,153,187400,"2023-09-12","ADMG"
150,155,150,153,240600,"2023-09-13","ADMG"
152,155,152,152,429100,"2023-09-14","ADMG"
147,155,147,152,475500,"2023-09-15","ADMG"
149,152,148,150,888000,"2023-09-18","ADMG"
142,154,142,152,136300,"2023-09-19","ADMG"
149,152,149,150,535500,"2023-09-20","ADMG"
150,153,149,152,102800,"2023-09-21","ADMG"
145,152,145,151,237500,"2023-09-22","ADMG"
144,154,144,150,158400,"2023-09-25","ADMG"
143,154,143,150,143400,"2023-09-26","ADMG"
144,151,144,150,431600,"2023-09-27","ADMG"
143,152,143,151,220500,"2023-09-29","ADMG"
145,153,145,148,55300,"2023-10-02","ADMG"
143,165,143,153,1949500,"2023-10-03","ADMG"
147,159,147,153,293200,"2023-10-04","ADMG"
148,155,147,153,129300,"2023-10-05","ADMG"
148,154,148,150,289800,"2023-10-06","ADMG"
151,154,148,151,226200,"2023-10-09","ADMG"
151,157,149,153,253900,"2023-10-10","ADMG"
151,157,151,156,368500,"2023-10-11","ADMG"
156,158,149,150,778600,"2023-10-12","ADMG"
152,155,150,150,340200,"2023-10-13","ADMG"
153,153,149,152,159100,"2023-10-16","ADMG"
152,152,150,150,72500,"2023-10-17","ADMG"
152,154,147,147,603600,"2023-10-18","ADMG"
150,151,147,148,193800,"2023-10-19","ADMG"
148,150,147,148,145600,"2023-10-20","ADMG"
148,150,145,146,568900,"2023-10-23","ADMG"
149,149,145,148,105200,"2023-10-24","ADMG"
148,150,147,148,49200,"2023-10-25","ADMG"
148,148,143,144,291500,"2023-10-26","ADMG"
144,162,143,153,3459500,"2023-10-27","ADMG"
158,159,153,153,3112600,"2023-10-30","ADMG"
154,154,147,147,883200,"2023-10-31","ADMG"
147,151,140,142,281300,"2023-11-01","ADMG"
142,148,141,146,347000,"2023-11-02","ADMG"
146,151,145,147,161400,"2023-11-03","ADMG"
147,150,146,148,171900,"2023-11-06","ADMG"
149,150,140,143,557200,"2023-11-07","ADMG"
143,150,140,141,321100,"2023-11-08","ADMG"
142,146,141,142,228900,"2023-11-09","ADMG"
145,155,142,146,639200,"2023-11-10","ADMG"
145,147,144,145,281000,"2023-11-13","ADMG"
145,153,145,149,337300,"2023-11-14","ADMG"
149,153,147,148,315400,"2023-11-15","ADMG"
148,150,146,148,212500,"2023-11-16","ADMG"
148,152,145,149,100300,"2023-11-17","ADMG"
149,149,142,144,606400,"2023-11-20","ADMG"
145,147,143,146,181900,"2023-11-21","ADMG"
146,146,140,144,357200,"2023-11-22","ADMG"
142,149,141,145,284200,"2023-11-23","ADMG"
145,150,143,145,180400,"2023-11-24","ADMG"
145,152,144,147,682800,"2023-11-27","ADMG"
150,151,143,144,310200,"2023-11-28","ADMG"
147,150,143,148,155800,"2023-11-29","ADMG"
148,148,140,144,206500,"2023-11-30","ADMG"
143,147,143,145,75100,"2023-12-01","ADMG"
145,157,145,149,8202700,"2023-12-04","ADMG"
149,153,142,144,1529000,"2023-12-05","ADMG"
144,146,143,144,191000,"2023-12-06","ADMG"
144,144,140,143,1053800,"2023-12-07","ADMG"
141,143,138,142,378600,"2023-12-08","ADMG"
141,143,131,132,1131500,"2023-12-11","ADMG"
132,136,131,134,143200,"2023-12-12","ADMG"
134,139,133,133,303000,"2023-12-13","ADMG"
133,139,133,137,179200,"2023-12-14","ADMG"
138,140,135,139,92200,"2023-12-15","ADMG"
139,142,135,138,149200,"2023-12-18","ADMG"
135,138,131,137,361700,"2023-12-19","ADMG"
136,141,136,139,252300,"2023-12-20","ADMG"
139,142,136,139,238300,"2023-12-21","ADMG"
139,139,134,136,170700,"2023-12-22","ADMG"
135,137,131,133,275500,"2023-12-27","ADMG"
133,136,130,133,203600,"2023-12-28","ADMG"
133,139,130,137,378500,"2023-12-29","ADMG"
134,138,134,136,48200,"2024-01-02","ADMG"
137,138,134,137,135200,"2024-01-03","ADMG"
135,145,135,139,1327400,"2024-01-04","ADMG"
140,155,138,140,4320600,"2024-01-05","ADMG"
140,141,134,137,291800,"2024-01-08","ADMG"
139,144,132,136,493300,"2024-01-09","ADMG"
136,140,134,135,411000,"2024-01-10","ADMG"
138,140,134,136,264300,"2024-01-11","ADMG"
137,139,135,135,476700,"2024-01-12","ADMG"
135,137,134,137,462000,"2024-01-15","ADMG"
137,140,136,139,146100,"2024-01-16","ADMG"
139,145,138,142,482000,"2024-01-17","ADMG"
142,142,139,141,99300,"2024-01-18","ADMG"
141,141,138,138,65000,"2024-01-19","ADMG"
141,141,136,139,126500,"2024-01-22","ADMG"
139,139,137,137,28300,"2024-01-23","ADMG"
137,140,129,132,281700,"2024-01-24","ADMG"
132,141,132,140,254000,"2024-01-25","ADMG"
140,142,137,137,10000,"2024-01-26","ADMG"
137,141,136,136,178300,"2024-01-29","ADMG"
136,139,135,136,47600,"2024-01-30","ADMG"
136,139,136,136,7100,"2024-01-31","ADMG"
136,139,135,135,44700,"2024-02-01","ADMG"
138,139,135,138,158900,"2024-02-02","ADMG"
138,139,135,137,86200,"2024-02-05","ADMG"
137,137,132,135,76800,"2024-02-06","ADMG"
135,137,133,134,225200,"2024-02-07","ADMG"
133,136,131,136,150000,"2024-02-12","ADMG"
136,140,135,138,260000,"2024-02-13","ADMG"
138,140,136,136,226300,"2024-02-15","ADMG"
138,138,136,136,16000,"2024-02-16","ADMG"
137,138,135,137,14000,"2024-02-19","ADMG"
137,142,135,137,253100,"2024-02-20","ADMG"
138,142,137,140,605200,"2024-02-21","ADMG"
140,141,138,140,152300,"2024-02-22","ADMG"
142,142,138,140,46900,"2024-02-23","ADMG"
140,145,137,138,218400,"2024-02-26","ADMG"
137,138,132,134,395700,"2024-02-27","ADMG"
136,138,134,136,175600,"2024-02-28","ADMG"
136,137,134,136,32300,"2024-02-29","ADMG"
139,139,134,136,36400,"2024-03-01","ADMG"
134,140,134,136,82700,"2024-03-04","ADMG"
135,138,135,137,99600,"2024-03-05","ADMG"
137,139,135,137,165000,"2024-03-06","ADMG"
136,137,133,136,224200,"2024-03-07","ADMG"
137,138,133,135,41700,"2024-03-08","ADMG"
135,136,133,133,355000,"2024-03-13","ADMG"
132,138,132,134,418900,"2024-03-14","ADMG"
135,135,129,134,422200,"2024-03-15","ADMG"
134,137,132,136,73500,"2024-03-18","ADMG"
133,135,130,134,431200,"2024-03-19","ADMG"
132,135,132,133,103300,"2024-03-20","ADMG"
133,137,133,135,150600,"2024-03-21","ADMG"
135,136,133,136,19400,"2024-03-22","ADMG"
136,136,132,135,50800,"2024-03-25","ADMG"
136,136,131,135,267700,"2024-03-26","ADMG"
135,136,130,132,170600,"2024-03-27","ADMG"
131,133,131,133,83100,"2024-03-28","ADMG"
130,133,129,130,706500,"2024-04-01","ADMG"
130,132,129,131,326100,"2024-04-02","ADMG"
131,132,129,132,128200,"2024-04-03","ADMG"
133,133,130,131,12400,"2024-04-04","ADMG"
132,132,130,131,703800,"2024-04-05","ADMG"
131,131,126,130,582000,"2024-04-16","ADMG"
128,132,127,127,72200,"2024-04-17","ADMG"
126,128,123,126,232600,"2024-04-18","ADMG"
126,126,120,120,143900,"2024-04-19","ADMG"
122,123,120,122,152500,"2024-04-22","ADMG"
122,124,120,120,172300,"2024-04-23","ADMG"
119,135,119,122,275600,"2024-04-24","ADMG"
122,123,120,120,155600,"2024-04-25","ADMG"
121,121,118,120,1017200,"2024-04-26","ADMG"
118,131,116,122,241300,"2024-04-29","ADMG"
122,129,119,125,290300,"2024-04-30","ADMG"
125,130,120,121,919200,"2024-05-02","ADMG"
125,126,118,118,189000,"2024-05-03","ADMG"
123,125,118,124,466400,"2024-05-06","ADMG"
124,124,120,124,195300,"2024-05-07","ADMG"
124,126,121,125,298600,"2024-05-08","ADMG"
124,128,121,128,79700,"2024-05-13","ADMG"
124,128,124,128,149000,"2024-05-14","ADMG"
128,130,122,130,145700,"2024-05-15","ADMG"
130,130,127,128,21800,"2024-05-16","ADMG"
128,130,125,128,32500,"2024-05-17","ADMG"
127,130,125,126,108900,"2024-05-20","ADMG"
126,130,126,130,18300,"2024-05-21","ADMG"
126,134,126,130,53600,"2024-05-22","ADMG"
127,130,126,126,9000,"2024-05-27","ADMG"
129,129,123,127,185600,"2024-05-28","ADMG"
128,130,126,126,7600,"2024-05-29","ADMG"
126,132,126,127,7100,"2024-05-30","ADMG"
129,130,125,125,6400,"2024-05-31","ADMG"
125,127,124,127,30700,"2024-06-03","ADMG"
128,128,120,120,336500,"2024-06-04","ADMG"
121,123,120,123,119400,"2024-06-05","ADMG"
123,123,118,118,443600,"2024-06-06","ADMG"
118,119,115,119,429900,"2024-06-07","ADMG"
118,119,101,104,2714000,"2024-06-10","ADMG"
104,108,101,108,243300,"2024-06-11","ADMG"
107,109,104,106,69300,"2024-06-12","ADMG"
109,114,106,106,35200,"2024-06-13","ADMG"
107,109,100,105,616700,"2024-06-14","ADMG"
105,105,96,101,534100,"2024-06-19","ADMG"
101,101,97,99,82000,"2024-06-20","ADMG"
99,99,99,99,32800,"2024-06-21","ADMG"
100,104,99,100,138400,"2024-06-24","ADMG"
100,104,97,101,116100,"2024-06-25","ADMG"
102,104,101,102,218800,"2024-06-26","ADMG"
101,104,100,104,201900,"2024-06-27","ADMG"
104,105,104,104,104700,"2024-06-28","ADMG"
103,109,103,105,106900,"2024-07-01","ADMG"
107,109,105,106,82800,"2024-07-02","ADMG"
106,108,100,101,586800,"2024-07-03","ADMG"
101,103,101,101,547400,"2024-07-04","ADMG"
100,103,100,101,83500,"2024-07-05","ADMG"
101,104,101,102,204500,"2024-07-08","ADMG"
104,104,101,102,28600,"2024-07-09","ADMG"
102,102,99,102,170800,"2024-07-10","ADMG"
102,107,101,104,419800,"2024-07-11","ADMG"
104,107,103,105,29900,"2024-07-12","ADMG"
105,107,100,105,84800,"2024-07-15","ADMG"
104,106,101,102,61300,"2024-07-16","ADMG"
102,105,102,105,28500,"2024-07-17","ADMG"
104,105,103,104,48900,"2024-07-18","ADMG"
105,105,104,104,18200,"2024-07-19","ADMG"
104,106,100,106,124600,"2024-07-22","ADMG"
106,108,103,104,276700,"2024-07-23","ADMG"
106,106,103,104,4500,"2024-07-24","ADMG"
104,105,104,105,100100,"2024-07-25","ADMG"
105,106,104,106,8200,"2024-07-26","ADMG"
105,106,105,106,87100,"2024-07-29","ADMG"
106,111,105,110,123400,"2024-07-30","ADMG"
110,111,108,108,475300,"2024-07-31","ADMG"
108,116,108,110,281000,"2024-08-01","ADMG"
110,120,110,120,459300,"2024-08-02","ADMG"
120,140,112,119,2332800,"2024-08-05","ADMG"
118,125,114,116,335700,"2024-08-06","ADMG"
119,124,115,116,156300,"2024-08-07","ADMG"
116,116,113,113,86400,"2024-08-08","ADMG"
113,122,112,114,340400,"2024-08-09","ADMG"
114,117,110,115,143600,"2024-08-12","ADMG"
115,119,115,119,143400,"2024-08-13","ADMG"
117,119,113,118,328500,"2024-08-14","ADMG"
118,120,116,118,58600,"2024-08-15","ADMG"
118,118,114,114,39300,"2024-08-16","ADMG"
114,117,113,117,37300,"2024-08-19","ADMG"
115,155,114,143,1504700,"2024-08-20","ADMG"
140,140,128,128,1646700,"2024-08-21","ADMG"
128,133,123,127,474000,"2024-08-22","ADMG"
129,137,128,131,389600,"2024-08-23","ADMG"
132,140,128,137,1328800,"2024-08-26","ADMG"
137,137,131,132,334400,"2024-08-27","ADMG"
132,137,129,133,320500,"2024-08-28","ADMG"
133,133,130,132,63700,"2024-08-29","ADMG"
132,135,129,129,54700,"2024-08-30","ADMG"
130,138,129,135,356200,"2024-09-02","ADMG"
135,135,130,131,283200,"2024-09-03","ADMG"
132,132,129,130,36200,"2024-09-04","ADMG"
133,135,120,128,670800,"2024-09-05","ADMG"
129,130,128,128,40000,"2024-09-06","ADMG"
129,130,128,128,69000,"2024-09-09","ADMG"
128,131,128,130,237800,"2024-09-10","ADMG"
133,133,129,130,15700,"2024-09-11","ADMG"
130,133,129,131,189100,"2024-09-12","ADMG"
129,133,129,130,69900,"2024-09-13","ADMG"
131,133,126,129,302800,"2024-09-17","ADMG"
129,130,127,130,28400,"2024-09-18","ADMG"
130,130,127,129,29400,"2024-09-19","ADMG"
127,129,127,128,143600,"2024-09-20","ADMG"
127,128,126,127,49700,"2024-09-23","ADMG"
127,136,127,128,116700,"2024-09-24","ADMG"
128,128,127,128,42900,"2024-09-25","ADMG"
128,133,127,127,94000,"2024-09-26","ADMG"
130,136,126,130,390700,"2024-09-27","ADMG"
130,131,120,128,366700,"2024-09-30","ADMG"
128,130,126,127,7500,"2024-10-01","ADMG"
129,130,125,125,139600,"2024-10-02","ADMG"
126,129,125,128,22300,"2024-10-03","ADMG"
123,129,121,128,53600,"2024-10-04","ADMG"
128,128,125,126,99800,"2024-10-07","ADMG"
125,132,125,130,699100,"2024-10-08","ADMG"
130,130,126,130,54600,"2024-10-09","ADMG"
127,130,126,129,67500,"2024-10-10","ADMG"
127,129,127,128,12400,"2024-10-11","ADMG"
128,128,127,128,6400,"2024-10-14","ADMG"
127,130,121,128,206600,"2024-10-15","ADMG"
129,129,126,128,474500,"2024-10-16","ADMG"
126,129,126,129,481100,"2024-10-17","ADMG"
128,130,128,128,123600,"2024-10-18","ADMG"
127,135,126,132,649500,"2024-10-21","ADMG"
131,135,129,132,114000,"2024-10-22","ADMG"
129,133,127,129,301500,"2024-10-23","ADMG"
130,133,129,129,24800,"2024-10-24","ADMG"
134,134,128,128,135700,"2024-10-25","ADMG"
128,131,128,128,96400,"2024-10-28","ADMG"
130,133,129,130,75400,"2024-10-29","ADMG"
130,133,127,132,873000,"2024-10-30","ADMG"
132,132,125,127,580500,"2024-10-31","ADMG"
127,129,127,127,52400,"2024-11-01","ADMG"
127,131,125,125,115200,"2024-11-04","ADMG"
125,142,125,125,448400,"2024-11-05","ADMG"
127,140,126,126,1057700,"2024-11-06","ADMG"
126,129,125,129,170800,"2024-11-07","ADMG"
129,129,123,127,40100,"2024-11-08","ADMG"
125,128,124,126,192500,"2024-11-11","ADMG"
127,127,123,124,312100,"2024-11-12","ADMG"
124,130,120,124,172100,"2024-11-13","ADMG"
124,124,122,124,60900,"2024-11-14","ADMG"
124,129,124,126,37400,"2024-11-15","ADMG"
126,129,118,118,472400,"2024-11-18","ADMG"
120,125,118,118,103300,"2024-11-19","ADMG"
117,124,116,118,263600,"2024-11-20","ADMG"
118,124,118,121,136700,"2024-11-21","ADMG"
121,126,121,121,29200,"2024-11-22","ADMG"
121,124,121,122,15900,"2024-11-25","ADMG"
122,124,117,120,253500,"2024-11-26","ADMG"
120,122,119,121,27400,"2024-11-28","ADMG"
118,121,118,119,239800,"2024-11-29","ADMG"
119,119,116,117,115700,"2024-12-02","ADMG"
116,124,116,118,4700,"2024-12-03","ADMG"
118,122,111,117,107600,"2024-12-04","ADMG"
117,120,117,117,43100,"2024-12-05","ADMG"
117,120,115,117,62900,"2024-12-06","ADMG"
117,117,115,115,516000,"2024-12-09","ADMG"
114,119,112,117,179600,"2024-12-10","ADMG"
117,117,112,116,258700,"2024-12-11","ADMG"
115,118,111,115,382800,"2024-12-12","ADMG"
115,115,111,114,314200,"2024-12-13","ADMG"
114,116,107,113,411100,"2024-12-16","ADMG"
113,114,111,113,216900,"2024-12-17","ADMG"
113,113,110,112,68300,"2024-12-18","ADMG"
110,110,108,108,32000,"2024-12-19","ADMG"
109,109,106,108,89900,"2024-12-20","ADMG"
108,115,108,110,226500,"2024-12-23","ADMG"
110,110,108,110,14400,"2024-12-24","ADMG"
110,110,107,110,114700,"2024-12-27","ADMG"
110,112,106,109,679200,"2024-12-30","ADMG"
108,111,106,110,34900,"2025-01-02","ADMG"
111,111,108,110,19200,"2025-01-03","ADMG"
110,110,107,110,78200,"2025-01-06","ADMG"
110,111,109,111,40800,"2025-01-07","ADMG"
111,111,108,111,7400,"2025-01-08","ADMG"
111,111,109,111,16800,"2025-01-09","ADMG"
111,111,110,111,12200,"2025-01-10","ADMG"
111,111,107,108,227300,"2025-01-13","ADMG"
107,107,102,102,604500,"2025-01-14","ADMG"
106,106,104,104,70100,"2025-01-15","ADMG"
106,106,101,103,172500,"2025-01-16","ADMG"
101,105,101,105,19600,"2025-01-17","ADMG"
105,108,103,106,148300,"2025-01-20","ADMG"
109,110,107,109,264500,"2025-01-21","ADMG"
110,110,106,108,304800,"2025-01-22","ADMG"
108,110,106,108,65700,"2025-01-23","ADMG"
106,108,105,108,221000,"2025-01-24","ADMG"
108,110,106,108,44200,"2025-01-30","ADMG"
108,110,106,108,77600,"2025-01-31","ADMG"
106,108,102,108,84600,"2025-02-03","ADMG"
108,108,103,106,118800,"2025-02-04","ADMG"
106,107,103,105,93200,"2025-02-05","ADMG"
107,107,105,105,28700,"2025-02-06","ADMG"
105,105,103,104,48400,"2025-02-07","ADMG"
103,106,103,106,8100,"2025-02-10","ADMG"
106,106,103,104,9400,"2025-02-11","ADMG"
104,107,103,106,9200,"2025-02-12","ADMG"
108,108,105,107,108300,"2025-02-13","ADMG"
105,107,104,107,105200,"2025-02-14","ADMG"
104,107,104,107,2900,"2025-02-17","ADMG"
106,107,103,107,95400,"2025-02-18","ADMG"
107,107,105,107,26600,"2025-02-19","ADMG"
107,108,105,106,86300,"2025-02-20","ADMG"
107,107,106,106,7900,"2025-02-21","ADMG"
106,106,105,106,42300,"2025-02-24","ADMG"
106,106,102,106,14600,"2025-02-25","ADMG"
106,106,103,105,3300,"2025-02-26","ADMG"
102,108,102,105,30900,"2025-02-27","ADMG"
105,105,103,105,3500,"2025-02-28","ADMG"
105,106,105,105,26200,"2025-03-03","ADMG"
105,107,100,102,12300,"2025-03-04","ADMG"
105,108,103,104,56300,"2025-03-05","ADMG"
104,106,104,106,13600,"2025-03-06","ADMG"
106,111,105,107,5300,"2025-03-07","ADMG"
107,107,104,105,2600,"2025-03-10","ADMG"
106,107,101,105,80800,"2025-03-11","ADMG"
103,107,101,104,119000,"2025-03-12","ADMG"
105,105,104,104,5900,"2025-03-13","ADMG"
103,105,100,102,311800,"2025-03-14","ADMG"
102,104,101,101,18500,"2025-03-17","ADMG"
102,107,100,102,77500,"2025-03-18","ADMG"
102,111,100,102,57900,"2025-03-19","ADMG"
105,109,100,104,85700,"2025-03-20","ADMG"
104,105,101,102,32900,"2025-03-21","ADMG"
101,104,97,101,224300,"2025-03-24","ADMG"
101,103,100,101,624600,"2025-03-25","ADMG"
103,105,100,101,159300,"2025-03-26","ADMG"
100,103,100,102,4100,"2025-03-27","ADMG"
100,102,96,101,729000,"2025-04-08","ADMG"
103,108,101,103,26500,"2025-04-09","ADMG"
102,103,99,103,13400,"2025-04-10","ADMG"
103,103,100,102,22700,"2025-04-11","ADMG"
102,104,101,103,50500,"2025-04-14","ADMG"
103,110,103,106,24600,"2025-04-15","ADMG"
108,110,102,105,1001200,"2025-04-16","ADMG"
108,110,104,108,70800,"2025-04-17","ADMG"
106,108,104,107,4800,"2025-04-21","ADMG"
107,107,105,107,9900,"2025-04-22","ADMG"
107,110,105,108,4200,"2025-04-23","ADMG"
108,109,106,107,120200,"2025-04-24","ADMG"
107,114,105,112,202300,"2025-04-25","ADMG"
112,117,110,115,378200,"2025-04-28","ADMG"
115,119,114,115,452100,"2025-04-29","ADMG"
116,118,112,114,238200,"2025-04-30","ADMG"
114,119,114,114,195900,"2025-05-02","ADMG"
114,117,111,116,185100,"2025-05-05","ADMG"
116,117,116,117,87800,"2025-05-06","ADMG"
117,122,117,118,484700,"2025-05-07","ADMG"
119,120,118,118,117700,"2025-05-08","ADMG"
120,120,115,118,39300,"2025-05-09","ADMG"
117,119,115,118,147700,"2025-05-14","ADMG"
115,118,114,116,55800,"2025-05-15","ADMG"
116,118,115,116,80100,"2025-05-16","ADMG"
116,120,115,118,201500,"2025-05-19","ADMG"
118,122,116,118,3664600,"2025-05-20","ADMG"
118,120,114,116,558100,"2025-05-21","ADMG"
116,120,114,118,189500,"2025-05-22","ADMG"
115,118,115,118,105100,"2025-05-23","ADMG"
115,120,115,118,317200,"2025-05-26","ADMG"
121,125,119,120,3556000,"2025-05-27","ADMG"
121,123,118,119,344800,"2025-05-28","ADMG"
119,121,115,116,335500,"2025-06-02","ADMG"
116,116,115,116,113400,"2025-06-03","ADMG"
115,117,111,112,566300,"2025-06-04","ADMG"
113,113,111,111,676900,"2025-06-05","ADMG"
110,114,110,113,155200,"2025-06-10","ADMG"
113,118,112,116,147500,"2025-06-11","ADMG"
115,118,114,114,92000,"2025-06-12","ADMG"
114,118,111,115,77200,"2025-06-13","ADMG"
115,118,113,117,218500,"2025-06-16","ADMG"
118,118,113,116,166300,"2025-06-17","ADMG"
116,120,114,115,88400,"2025-06-18","ADMG"
116,119,111,112,123600,"2025-06-19","ADMG"
111,114,110,112,61400,"2025-06-20","ADMG"
111,111,106,107,236400,"2025-06-23","ADMG"
106,111,106,106,257100,"2025-06-24","ADMG"
106,111,106,110,6700,"2025-06-25","ADMG"
110,113,109,109,64800,"2025-06-26","ADMG"
109,111,108,109,28100,"2025-06-30","ADMG"
109,111,109,111,122400,"2025-07-01","ADMG"
112,120,110,114,104000,"2025-07-02","ADMG"
114,120,112,114,60700,"2025-07-03","ADMG"
113,116,113,114,54900,"2025-07-04","ADMG"
114,118,113,115,261100,"2025-07-07","ADMG"
115,118,113,114,109900,"2025-07-08","ADMG"
114,137,112,116,4555800,"2025-07-09","ADMG"
116,119,115,117,736600,"2025-07-10","ADMG"
117,135,117,119,3467700,"2025-07-11","ADMG"
121,121,116,116,382200,"2025-07-14","ADMG"
117,118,114,114,284600,"2025-07-15","ADMG"
116,121,114,115,631000,"2025-07-16","ADMG"
116,118,116,118,188500,"2025-07-17","ADMG"
118,124,117,118,423900,"2025-07-18","ADMG"
118,119,115,117,382100,"2025-07-21","ADMG"
117,123,117,118,84900,"2025-07-22","ADMG"
118,122,118,120,78500,"2025-07-23","ADMG"
121,126,117,122,406200,"2025-07-24","ADMG"
123,129,122,125,482100,"2025-07-25","ADMG"
126,127,123,127,311400,"2025-07-28","ADMG"
127,127,122,122,183700,"2025-07-29","ADMG"
123,126,121,124,168900,"2025-07-30","ADMG"
125,137,125,131,3000200,"2025-07-31","ADMG"
132,136,130,132,1006000,"2025-08-01","ADMG"
132,132,126,127,1855800,"2025-08-04","ADMG"
127,130,123,128,576400,"2025-08-05","ADMG"
130,130,125,128,287400,"2025-08-06","ADMG"
128,129,125,128,172100,"2025-08-07","ADMG"
126,129,121,121,512500,"2025-08-08","ADMG"
122,128,120,125,398900,"2025-08-11","ADMG"
125,127,121,124,210400,"2025-08-12","ADMG"
124,127,123,125,173600,"2025-08-13","ADMG"
125,128,119,123,600800,"2025-08-14","ADMG"
122,126,120,124,323500,"2025-08-15","ADMG"
NA,NA,NA,NA,NA,"2025-08-18","ADMG"
125,126,123,125,156500,"2025-08-19","ADMG"
125,140,120,134,1604400,"2025-08-20","ADMG"
134,140,128,138,2071600,"2025-08-21","ADMG"
140,186,140,163,65610000,"2025-08-22","ADMG"
163,163,152,157,10704000,"2025-08-25","ADMG"
159,160,150,153,3114500,"2025-08-26","ADMG"
154,157,152,156,2313400,"2025-08-27","ADMG"
159,160,153,155,2192400,"2025-08-28","ADMG"
155,155,145,149,2942200,"2025-08-29","ADMG"
147,149,142,145,1855200,"2025-09-01","ADMG"
146,151,145,148,817700,"2025-09-02","ADMG"
148,156,140,150,5097600,"2025-09-03","ADMG"
152,153,144,148,1234800,"2025-09-04","ADMG"
148,150,143,147,1454500,"2025-09-08","ADMG"
147,148,141,144,1090700,"2025-09-09","ADMG"
144,146,143,146,340700,"2025-09-10","ADMG"
146,147,144,145,275600,"2025-09-11","ADMG"
145,153,145,150,1894000,"2025-09-12","ADMG"
153,154,148,150,865200,"2025-09-15","ADMG"
150,152,149,152,342600,"2025-09-16","ADMG"
152,154,145,147,982600,"2025-09-17","ADMG"
141,144,137,139,3238400,"2025-09-18","ADMG"
139,140,136,138,1007700,"2025-09-19","ADMG"
137,140,135,139,319800,"2025-09-22","ADMG"
139,143,139,139,734500,"2025-09-23","ADMG"
140,141,135,138,585100,"2025-09-24","ADMG"
138,140,133,138,659500,"2025-09-25","ADMG"
138,139,137,137,282000,"2025-09-26","ADMG"
138,142,137,141,1155300,"2025-09-29","ADMG"
141,142,140,142,432600,"2025-09-30","ADMG"
142,142,138,141,570900,"2025-10-01","ADMG"
141,141,138,139,244300,"2025-10-02","ADMG"
140,141,137,139,430300,"2025-10-03","ADMG"
138,140,135,140,747100,"2025-10-06","ADMG"
140,140,135,136,844500,"2025-10-07","ADMG"
136,138,133,137,1151400,"2025-10-08","ADMG"
137,139,133,135,1188800,"2025-10-09","ADMG"
135,138,135,136,699600,"2025-10-10","ADMG"
135,136,133,135,547200,"2025-10-13","ADMG"
135,137,132,133,752000,"2025-10-14","ADMG"
133,135,127,128,1364800,"2025-10-15","ADMG"
129,132,127,132,534400,"2025-10-16","ADMG"
132,135,127,133,885000,"2025-10-17","ADMG"
134,136,130,133,717700,"2025-10-20","ADMG"
133,136,129,133,493200,"2025-10-21","ADMG"
133,135,132,132,349800,"2025-10-22","ADMG"
132,143,131,140,2112900,"2025-10-23","ADMG"
142,142,139,141,1788700,"2025-10-24","ADMG"
148,160,142,150,9967200,"2025-10-27","ADMG"
148,152,143,144,1779300,"2025-10-28","ADMG"
145,149,141,141,1133400,"2025-10-29","ADMG"
141,147,141,146,681600,"2025-10-30","ADMG"
146,154,141,146,1849900,"2025-10-31","ADMG"
146,152,143,147,1199800,"2025-11-03","ADMG"
148,156,147,151,2259300,"2025-11-04","ADMG"
152,152,146,148,624500,"2025-11-05","ADMG"
149,155,148,150,1313700,"2025-11-06","ADMG"
151,153,150,153,1381000,"2025-11-07","ADMG"
152,163,152,161,6460500,"2025-11-10","ADMG"
162,164,157,160,2020600,"2025-11-11","ADMG"
163,163,157,158,1039400,"2025-11-12","ADMG"
158,164,157,157,571500,"2025-11-13","ADMG"
161,170,158,162,3260400,"2025-11-14","ADMG"
162,164,157,163,1969700,"2025-11-17","ADMG"
164,167,158,163,1295200,"2025-11-18","ADMG"
163,166,159,161,1832600,"2025-11-19","ADMG"
159,163,159,163,552400,"2025-11-20","ADMG"
162,168,160,162,1880600,"2025-11-21","ADMG"
162,165,160,162,893500,"2025-11-24","ADMG"
161,163,159,162,957800,"2025-11-25","ADMG"
162,162,158,158,814200,"2025-11-26","ADMG"
160,161,157,160,827500,"2025-11-27","ADMG"
160,161,157,161,369000,"2025-11-28","ADMG"
161,162,159,159,504000,"2025-12-01","ADMG"
162,162,159,160,742900,"2025-12-02","ADMG"
161,161,158,159,574700,"2025-12-03","ADMG"
159,176,159,165,5861300,"2025-12-04","ADMG"
165,167,162,166,965300,"2025-12-05","ADMG"
166,172,162,170,1984800,"2025-12-08","ADMG"
172,179,168,170,1366000,"2025-12-09","ADMG"
173,173,166,170,679500,"2025-12-10","ADMG"
170,172,164,164,835100,"2025-12-11","ADMG"
166,179,162,176,2471800,"2025-12-12","ADMG"