"Open","High","Low","Close","Volume","Date","Emiten"
135,135,135,135,34289600,"2022-01-03","ADMR"
182,182,182,182,22170900,"2022-01-04","ADMR"
220,244,220,244,43203600,"2022-01-05","ADMR"
304,304,304,304,52097500,"2022-01-06","ADMR"
380,380,380,380,19248600,"2022-01-07","ADMR"
474,474,474,474,17843500,"2022-01-10","ADMR"
494,590,494,590,685732700,"2022-01-11","ADMR"
635,735,620,735,457330400,"2022-01-12","ADMR"
735,735,735,735,0,"2022-01-13","ADMR"
780,890,700,790,378668200,"2022-01-14","ADMR"
750,825,740,770,110445900,"2022-01-17","ADMR"
775,790,740,750,73784300,"2022-01-18","ADMR"
750,920,745,890,299321900,"2022-01-19","ADMR"
890,1015,885,950,379101400,"2022-01-20","ADMR"
965,1000,950,985,115085500,"2022-01-21","ADMR"
990,1070,985,1050,175909100,"2022-01-24","ADMR"
1050,1050,1050,1050,0,"2022-01-25","ADMR"
1050,1050,1050,1050,0,"2022-01-26","ADMR"
1050,1050,1050,1050,0,"2022-01-27","ADMR"
1000,1155,990,1155,189101800,"2022-01-28","ADMR"
1160,1270,1155,1270,112708200,"2022-01-31","ADMR"
1290,1370,1185,1185,142984100,"2022-02-02","ADMR"
1190,1275,1110,1225,164421400,"2022-02-03","ADMR"
1250,1270,1210,1235,46328200,"2022-02-04","ADMR"
1240,1260,1200,1240,45876900,"2022-02-07","ADMR"
1240,1250,1205,1230,35635700,"2022-02-08","ADMR"
1240,1245,1145,1165,68504800,"2022-02-09","ADMR"
1165,1170,1085,1085,116545100,"2022-02-10","ADMR"
1070,1190,1020,1165,71709100,"2022-02-11","ADMR"
1180,1235,1135,1205,60785700,"2022-02-14","ADMR"
1215,1235,1200,1210,16237700,"2022-02-15","ADMR"
1210,1225,1170,1175,20171800,"2022-02-16","ADMR"
1180,1185,1140,1150,10238700,"2022-02-17","ADMR"
1150,1225,1150,1200,45137900,"2022-02-18","ADMR"
1200,1215,1130,1145,62594200,"2022-02-21","ADMR"
1145,1155,1105,1145,54940500,"2022-02-22","ADMR"
1150,1215,1130,1165,80456300,"2022-02-23","ADMR"
1185,1195,1090,1140,87541300,"2022-02-24","ADMR"
1150,1250,1140,1250,198137900,"2022-02-25","ADMR"
1300,1390,1260,1285,220549800,"2022-03-01","ADMR"
1300,1600,1260,1595,352063400,"2022-03-02","ADMR"
1630,1795,1605,1760,371840300,"2022-03-04","ADMR"
1790,1835,1670,1690,228355100,"2022-03-07","ADMR"
1680,1715,1575,1575,170998900,"2022-03-08","ADMR"
1580,1680,1480,1680,210554100,"2022-03-09","ADMR"
1670,1700,1605,1680,149498100,"2022-03-10","ADMR"
1680,1725,1635,1675,112970800,"2022-03-11","ADMR"
1675,1675,1675,1675,0,"2022-03-14","ADMR"
1645,1730,1600,1625,187774200,"2022-03-15","ADMR"
1630,1725,1630,1695,147494000,"2022-03-16","ADMR"
1710,1715,1655,1700,94165000,"2022-03-17","ADMR"
1710,1875,1700,1830,245340600,"2022-03-18","ADMR"
1845,1885,1780,1840,114309500,"2022-03-21","ADMR"
1840,1880,1815,1850,90945000,"2022-03-22","ADMR"
1860,1995,1840,1965,193781400,"2022-03-23","ADMR"
1975,2020,1915,1955,185183100,"2022-03-24","ADMR"
1960,1980,1925,1945,95912100,"2022-03-25","ADMR"
1970,2120,1930,2110,185412600,"2022-03-28","ADMR"
2120,2130,2030,2030,97555700,"2022-03-29","ADMR"
2030,2150,2030,2070,126791200,"2022-03-30","ADMR"
2070,2330,2070,2290,236285900,"2022-03-31","ADMR"
2290,2380,2220,2250,185999700,"2022-04-01","ADMR"
2250,2430,2230,2370,180917700,"2022-04-04","ADMR"
2380,2470,2250,2400,181699500,"2022-04-05","ADMR"
2450,2510,2370,2430,230167500,"2022-04-06","ADMR"
2430,2470,2370,2420,112640400,"2022-04-07","ADMR"
2430,2870,2420,2790,293854900,"2022-04-08","ADMR"
2820,2840,2600,2600,217783300,"2022-04-11","ADMR"
2600,2680,2440,2510,182395300,"2022-04-12","ADMR"
2540,2750,2520,2750,176206100,"2022-04-13","ADMR"
2770,2900,2750,2860,148643200,"2022-04-14","ADMR"
2860,3030,2860,2960,196465400,"2022-04-18","ADMR"
2970,3030,2930,2990,117541600,"2022-04-19","ADMR"
3000,3140,2790,2790,292171400,"2022-04-20","ADMR"
2800,2840,2600,2600,188847300,"2022-04-21","ADMR"
2600,2600,2420,2420,207682500,"2022-04-22","ADMR"
2340,2490,2260,2340,264916300,"2022-04-25","ADMR"
2360,2530,2210,2480,267288300,"2022-04-26","ADMR"
2450,2740,2450,2670,244074000,"2022-04-27","ADMR"
2680,2790,2680,2730,195127100,"2022-04-28","ADMR"
2750,2780,2540,2630,196132700,"2022-05-09","ADMR"
2600,2600,2450,2460,210110200,"2022-05-10","ADMR"
2470,2530,2360,2450,131781400,"2022-05-11","ADMR"
2400,2400,2280,2280,158215500,"2022-05-12","ADMR"
2350,2540,2130,2340,372060000,"2022-05-13","ADMR"
2360,2490,2350,2470,185105100,"2022-05-17","ADMR"
2480,2550,2410,2430,103750100,"2022-05-18","ADMR"
2400,2400,2260,2300,180523800,"2022-05-19","ADMR"
2300,2470,2250,2430,206089400,"2022-05-20","ADMR"
2480,2480,2300,2320,126256100,"2022-05-23","ADMR"
2330,2470,2260,2400,174667200,"2022-05-24","ADMR"
2460,2500,2280,2300,181604300,"2022-05-25","ADMR"
2310,2390,2310,2370,169263000,"2022-05-27","ADMR"
2390,2470,2320,2370,183336600,"2022-05-30","ADMR"
2400,2500,2230,2230,1295230800,"2022-05-31","ADMR"
2430,2430,2080,2130,363552500,"2022-06-02","ADMR"
2130,2230,2050,2150,283069500,"2022-06-03","ADMR"
2160,2200,2060,2130,202803100,"2022-06-06","ADMR"
2150,2290,2130,2280,226541600,"2022-06-07","ADMR"
2260,2320,2210,2240,120363900,"2022-06-08","ADMR"
2240,2500,2210,2450,267215700,"2022-06-09","ADMR"
2440,2450,2280,2280,181438500,"2022-06-10","ADMR"
2300,2300,2130,2130,56945900,"2022-06-13","ADMR"
1990,2090,1985,1985,293421500,"2022-06-14","ADMR"
1980,1990,1850,1850,261881600,"2022-06-15","ADMR"
1820,2030,1820,1935,205181200,"2022-06-16","ADMR"
1920,1920,1800,1815,181825400,"2022-06-17","ADMR"
1815,1845,1710,1765,252614300,"2022-06-20","ADMR"
1770,1815,1730,1760,165844100,"2022-06-21","ADMR"
1760,1915,1735,1745,341920400,"2022-06-22","ADMR"
1765,1770,1640,1680,174472300,"2022-06-23","ADMR"
1700,1795,1690,1785,170250900,"2022-06-24","ADMR"
1790,1800,1670,1710,157733900,"2022-06-27","ADMR"
1720,1750,1640,1650,111641300,"2022-06-28","ADMR"
1640,1675,1585,1595,86990600,"2022-06-29","ADMR"
1600,1715,1530,1580,150484800,"2022-06-30","ADMR"
1580,1725,1550,1625,169408800,"2022-07-01","ADMR"
1635,1700,1565,1680,105956400,"2022-07-04","ADMR"
1690,1785,1690,1725,164133300,"2022-07-05","ADMR"
1720,1740,1650,1715,83930800,"2022-07-06","ADMR"
1720,1755,1680,1700,83560200,"2022-07-07","ADMR"
1715,1775,1715,1760,84365300,"2022-07-08","ADMR"
1770,1770,1660,1675,93675000,"2022-07-11","ADMR"
1675,1705,1650,1665,93771200,"2022-07-12","ADMR"
1675,1680,1575,1600,132225600,"2022-07-13","ADMR"
1570,1660,1570,1660,92232200,"2022-07-14","ADMR"
1650,1650,1545,1545,124427800,"2022-07-15","ADMR"
1545,1555,1455,1515,140486200,"2022-07-18","ADMR"
1515,1690,1515,1680,164864500,"2022-07-19","ADMR"
1700,1775,1700,1760,113640100,"2022-07-20","ADMR"
1770,1795,1695,1710,85039400,"2022-07-21","ADMR"
1735,1785,1710,1770,95974500,"2022-07-22","ADMR"
1780,1805,1740,1740,88295700,"2022-07-25","ADMR"
1740,1745,1660,1685,88004500,"2022-07-26","ADMR"
1700,1730,1635,1670,111318000,"2022-07-27","ADMR"
1700,1840,1665,1820,172726300,"2022-07-28","ADMR"
1850,1895,1810,1845,115048200,"2022-07-29","ADMR"
1820,1880,1735,1800,145744000,"2022-08-01","ADMR"
1790,1800,1675,1675,162043100,"2022-08-02","ADMR"
1675,1710,1640,1700,115753300,"2022-08-03","ADMR"
1710,1715,1640,1645,75850800,"2022-08-04","ADMR"
1650,1670,1605,1635,107439800,"2022-08-05","ADMR"
1625,1650,1570,1620,92528200,"2022-08-08","ADMR"
1630,1710,1620,1670,97749300,"2022-08-09","ADMR"
1680,1700,1620,1640,79849100,"2022-08-10","ADMR"
1670,1775,1670,1770,146153900,"2022-08-11","ADMR"
1770,1835,1750,1805,107787000,"2022-08-12","ADMR"
1850,1850,1775,1785,73268200,"2022-08-15","ADMR"
1785,1830,1720,1760,81921200,"2022-08-16","ADMR"
1760,1825,1730,1750,95593000,"2022-08-18","ADMR"
1760,1810,1750,1760,85755900,"2022-08-19","ADMR"
1760,1780,1640,1645,100895400,"2022-08-22","ADMR"
1635,1695,1635,1685,93780300,"2022-08-23","ADMR"
1690,1690,1630,1640,96274400,"2022-08-24","ADMR"
1645,1655,1605,1625,84460200,"2022-08-25","ADMR"
1635,1675,1630,1660,75731100,"2022-08-26","ADMR"
1660,1665,1605,1645,92630800,"2022-08-29","ADMR"
1680,1725,1655,1655,146866200,"2022-08-30","ADMR"
1655,1720,1610,1715,157331000,"2022-08-31","ADMR"
1715,1745,1670,1675,89898000,"2022-09-01","ADMR"
1675,1690,1635,1640,78179800,"2022-09-02","ADMR"
1660,1675,1625,1665,70664000,"2022-09-05","ADMR"
1670,1745,1645,1655,128021800,"2022-09-06","ADMR"
1655,1685,1630,1635,132208700,"2022-09-07","ADMR"
1645,1750,1630,1725,305678500,"2022-09-08","ADMR"
1730,1740,1660,1680,149139800,"2022-09-09","ADMR"
1700,1725,1650,1705,138129100,"2022-09-12","ADMR"
1715,1805,1705,1780,193235300,"2022-09-13","ADMR"
1780,1985,1725,1960,305234100,"2022-09-14","ADMR"
1960,2010,1910,1920,225364000,"2022-09-15","ADMR"
1920,1920,1835,1860,148362900,"2022-09-16","ADMR"
1860,1885,1755,1775,154522900,"2022-09-19","ADMR"
1780,1820,1760,1775,134627000,"2022-09-20","ADMR"
1780,1790,1720,1750,87701400,"2022-09-21","ADMR"
1740,1915,1735,1895,183158400,"2022-09-22","ADMR"
1895,1980,1840,1855,224865400,"2022-09-23","ADMR"
1805,1825,1735,1750,131488500,"2022-09-26","ADMR"
1750,1835,1750,1825,116019300,"2022-09-27","ADMR"
1820,1825,1750,1750,71592500,"2022-09-28","ADMR"
1760,1820,1760,1800,104626100,"2022-09-29","ADMR"
1800,1820,1740,1800,94829300,"2022-09-30","ADMR"
1795,1870,1770,1825,121771500,"2022-10-03","ADMR"
1850,1885,1835,1875,99087700,"2022-10-04","ADMR"
1880,1915,1865,1865,69578600,"2022-10-05","ADMR"
1865,1950,1860,1885,116662000,"2022-10-06","ADMR"
1890,1930,1855,1880,80860700,"2022-10-07","ADMR"
1870,1885,1810,1830,92593800,"2022-10-10","ADMR"
1830,1865,1775,1775,74171400,"2022-10-11","ADMR"
1775,1810,1730,1745,91148100,"2022-10-12","ADMR"
1765,1800,1740,1740,19635600,"2022-10-13","ADMR"
1760,1780,1680,1710,45111100,"2022-10-14","ADMR"
1670,1735,1630,1735,44641200,"2022-10-17","ADMR"
1740,1770,1725,1740,34427000,"2022-10-18","ADMR"
1755,1795,1705,1760,48928300,"2022-10-19","ADMR"
1770,1825,1750,1805,63456700,"2022-10-20","ADMR"
1805,1820,1780,1810,24462400,"2022-10-21","ADMR"
1815,1820,1730,1750,53749600,"2022-10-24","ADMR"
1740,1755,1705,1755,36280000,"2022-10-25","ADMR"
1755,1755,1710,1745,39345000,"2022-10-26","ADMR"
1745,1760,1725,1750,39471900,"2022-10-27","ADMR"
1745,1755,1710,1725,28087800,"2022-10-28","ADMR"
1725,1740,1705,1730,28997300,"2022-10-31","ADMR"
1720,1730,1685,1685,27783400,"2022-11-01","ADMR"
1690,1755,1685,1750,43630200,"2022-11-02","ADMR"
1750,1785,1730,1745,28675500,"2022-11-03","ADMR"
1745,1775,1725,1765,21295200,"2022-11-04","ADMR"
1765,1890,1760,1885,123947700,"2022-11-07","ADMR"
1885,1925,1860,1900,46621800,"2022-11-08","ADMR"
1905,1910,1840,1870,20477100,"2022-11-09","ADMR"
1865,1865,1785,1810,39116000,"2022-11-10","ADMR"
1810,1835,1685,1800,161717700,"2022-11-11","ADMR"
1800,1920,1800,1855,70492400,"2022-11-14","ADMR"
1865,2040,1855,2010,191647600,"2022-11-15","ADMR"
2040,2050,1920,1920,63597300,"2022-11-16","ADMR"
1920,1930,1815,1820,90112100,"2022-11-17","ADMR"
1835,1865,1810,1810,52586100,"2022-11-18","ADMR"
1820,1840,1775,1790,41509100,"2022-11-21","ADMR"
1795,1815,1780,1780,35350100,"2022-11-22","ADMR"
1790,1825,1790,1800,47678200,"2022-11-23","ADMR"
1810,1900,1800,1855,55510200,"2022-11-24","ADMR"
1860,1865,1730,1735,316066400,"2022-11-25","ADMR"
1730,1750,1655,1655,141571100,"2022-11-28","ADMR"
1700,1700,1635,1640,136449100,"2022-11-29","ADMR"
1640,1695,1620,1630,920630300,"2022-11-30","ADMR"
1670,1730,1650,1700,210495500,"2022-12-01","ADMR"
1705,1710,1675,1690,82899000,"2022-12-02","ADMR"
1700,1720,1675,1685,85842900,"2022-12-05","ADMR"
1680,1690,1645,1645,67066800,"2022-12-06","ADMR"
1670,1670,1585,1650,72375900,"2022-12-07","ADMR"
1650,1680,1600,1680,85373500,"2022-12-08","ADMR"
1680,1695,1650,1670,63535100,"2022-12-09","ADMR"
1670,1685,1640,1675,52675800,"2022-12-12","ADMR"
1670,1685,1655,1675,48280000,"2022-12-13","ADMR"
1680,1720,1665,1695,91875500,"2022-12-14","ADMR"
1700,1715,1685,1700,47851400,"2022-12-15","ADMR"
1700,1735,1685,1725,63558100,"2022-12-16","ADMR"
1725,1730,1685,1700,50660400,"2022-12-19","ADMR"
1700,1710,1645,1645,88180000,"2022-12-20","ADMR"
1645,1690,1630,1670,75846100,"2022-12-21","ADMR"
1680,1725,1670,1720,113076400,"2022-12-22","ADMR"
1720,1725,1695,1700,48028700,"2022-12-23","ADMR"
1700,1710,1660,1660,45345100,"2022-12-26","ADMR"
1675,1690,1655,1660,39918800,"2022-12-27","ADMR"
1665,1690,1645,1685,46450800,"2022-12-28","ADMR"
1680,1700,1665,1695,55966100,"2022-12-29","ADMR"
1695,1720,1680,1695,53286700,"2022-12-30","ADMR"
1695,1700,1675,1680,34382800,"2023-01-02","ADMR"
1680,1730,1675,1720,62783100,"2023-01-03","ADMR"
1720,1730,1635,1640,83456900,"2023-01-04","ADMR"
1690,1690,1530,1565,116437700,"2023-01-05","ADMR"
1565,1610,1535,1560,63606200,"2023-01-06","ADMR"
1570,1585,1470,1475,64075500,"2023-01-09","ADMR"
1480,1525,1420,1515,65298600,"2023-01-10","ADMR"
1515,1525,1460,1485,73430700,"2023-01-11","ADMR"
1480,1575,1475,1575,129608600,"2023-01-12","ADMR"
1580,1670,1580,1665,112871900,"2023-01-13","ADMR"
1665,1690,1665,1685,18577400,"2023-01-16","ADMR"
1690,1700,1670,1675,23567100,"2023-01-17","ADMR"
1700,1710,1675,1700,21170400,"2023-01-18","ADMR"
1700,1750,1695,1725,37492600,"2023-01-19","ADMR"
1725,1785,1705,1770,47890100,"2023-01-20","ADMR"
1775,1790,1725,1750,22581900,"2023-01-24","ADMR"
1750,1775,1740,1755,12454700,"2023-01-25","ADMR"
1745,1750,1685,1690,24851100,"2023-01-26","ADMR"
1680,1700,1660,1660,14259200,"2023-01-27","ADMR"
1660,1680,1610,1615,25406100,"2023-01-30","ADMR"
1620,1655,1620,1640,14336100,"2023-01-31","ADMR"
1640,1640,1605,1615,52135800,"2023-02-01","ADMR"
1620,1625,1575,1580,65859900,"2023-02-02","ADMR"
1580,1585,1485,1490,79858600,"2023-02-03","ADMR"
1480,1530,1460,1505,53286700,"2023-02-06","ADMR"
1515,1545,1495,1525,57977200,"2023-02-07","ADMR"
1535,1540,1490,1495,33591000,"2023-02-08","ADMR"
1485,1490,1455,1455,56414500,"2023-02-09","ADMR"
1440,1465,1405,1455,44718600,"2023-02-10","ADMR"
1470,1510,1465,1500,55044700,"2023-02-13","ADMR"
1505,1515,1490,1500,23797300,"2023-02-14","ADMR"
1510,1535,1480,1495,57929600,"2023-02-15","ADMR"
1510,1520,1485,1500,50239400,"2023-02-16","ADMR"
1500,1510,1450,1450,49139000,"2023-02-17","ADMR"
1460,1465,1420,1440,20546300,"2023-02-20","ADMR"
1440,1450,1410,1420,22127100,"2023-02-21","ADMR"
1430,1445,1390,1395,50783800,"2023-02-22","ADMR"
1390,1410,1370,1395,47997300,"2023-02-23","ADMR"
1400,1405,1370,1395,24107900,"2023-02-24","ADMR"
1395,1395,1325,1325,59391200,"2023-02-27","ADMR"
1325,1360,1290,1300,61672000,"2023-02-28","ADMR"
1310,1370,1300,1345,66717900,"2023-03-01","ADMR"
1355,1360,1290,1315,69086400,"2023-03-02","ADMR"
1330,1345,1270,1280,92720400,"2023-03-03","ADMR"
1280,1305,1240,1275,42853800,"2023-03-06","ADMR"
1275,1275,1210,1220,62806400,"2023-03-07","ADMR"
1220,1220,1170,1190,82458400,"2023-03-08","ADMR"
1195,1235,1170,1170,48299500,"2023-03-09","ADMR"
1175,1180,1140,1150,84006300,"2023-03-10","ADMR"
1150,1165,1120,1140,58728400,"2023-03-13","ADMR"
1145,1155,1070,1070,49274800,"2023-03-14","ADMR"
1080,1095,1035,1045,65509800,"2023-03-15","ADMR"
1045,1145,1010,1080,111472000,"2023-03-16","ADMR"
1090,1160,1090,1155,99475100,"2023-03-17","ADMR"
1140,1155,1090,1095,65824600,"2023-03-20","ADMR"
1100,1165,1090,1140,59343700,"2023-03-21","ADMR"
1130,1150,1100,1100,55009500,"2023-03-24","ADMR"
1120,1170,1110,1155,62755200,"2023-03-27","ADMR"
1155,1235,1155,1225,73013000,"2023-03-28","ADMR"
1230,1240,1195,1235,56373900,"2023-03-29","ADMR"
1235,1240,1185,1195,58950600,"2023-03-30","ADMR"
1195,1305,1165,1290,313228300,"2023-03-31","ADMR"
1295,1305,1230,1235,60512000,"2023-04-03","ADMR"
1245,1250,1180,1220,91378500,"2023-04-04","ADMR"
1220,1225,1170,1180,48579300,"2023-04-05","ADMR"
1180,1220,1165,1175,45698200,"2023-04-06","ADMR"
1175,1200,1120,1135,45435100,"2023-04-10","ADMR"
1135,1175,1125,1155,34191800,"2023-04-11","ADMR"
1170,1170,1125,1150,34655400,"2023-04-12","ADMR"
1150,1160,1115,1125,31411500,"2023-04-13","ADMR"
1125,1130,1055,1070,72075100,"2023-04-14","ADMR"
1080,1095,1055,1070,31083400,"2023-04-17","ADMR"
1085,1115,1060,1100,36365500,"2023-04-18","ADMR"
1100,1130,1090,1100,65694900,"2023-04-26","ADMR"
1100,1110,1085,1090,30020900,"2023-04-27","ADMR"
1090,1115,1080,1100,18135800,"2023-04-28","ADMR"
1100,1100,1030,1040,47264700,"2023-05-02","ADMR"
1035,1055,1005,1010,38184800,"2023-05-03","ADMR"
1010,1025,1005,1025,24181400,"2023-05-04","ADMR"
1025,1025,955,960,93095700,"2023-05-05","ADMR"
960,970,920,955,82255100,"2023-05-08","ADMR"
955,975,915,950,64709500,"2023-05-09","ADMR"
950,980,935,945,37865900,"2023-05-10","ADMR"
940,950,905,930,35611600,"2023-05-11","ADMR"
920,930,870,905,72044600,"2023-05-12","ADMR"
895,925,870,890,62792400,"2023-05-15","ADMR"
890,910,835,840,58491600,"2023-05-16","ADMR"
840,890,830,880,46934600,"2023-05-17","ADMR"
880,880,830,835,24906800,"2023-05-19","ADMR"
840,845,805,825,37210400,"2023-05-22","ADMR"
825,840,805,805,22707200,"2023-05-23","ADMR"
810,820,780,805,43133700,"2023-05-24","ADMR"
790,800,770,775,23470500,"2023-05-25","ADMR"
780,790,755,765,23617000,"2023-05-26","ADMR"
765,780,740,770,33840800,"2023-05-29","ADMR"
780,800,765,800,20280200,"2023-05-30","ADMR"
790,795,775,780,19650600,"2023-05-31","ADMR"
785,830,785,815,22922800,"2023-06-05","ADMR"
825,845,800,820,36131500,"2023-06-06","ADMR"
820,840,785,830,43174900,"2023-06-07","ADMR"
830,860,820,840,19599800,"2023-06-08","ADMR"
840,860,830,830,15719300,"2023-06-09","ADMR"
830,855,830,845,14281800,"2023-06-12","ADMR"
845,845,810,815,17415700,"2023-06-13","ADMR"
815,835,795,830,31906700,"2023-06-14","ADMR"
830,855,815,820,37938700,"2023-06-15","ADMR"
830,835,805,810,23497700,"2023-06-16","ADMR"
810,815,805,815,3930400,"2023-06-19","ADMR"
815,825,795,805,7593300,"2023-06-20","ADMR"
805,845,795,840,22632800,"2023-06-21","ADMR"
840,940,840,935,84194800,"2023-06-22","ADMR"
935,965,910,955,57152800,"2023-06-23","ADMR"
955,970,925,930,19897700,"2023-06-26","ADMR"
935,940,905,925,15282700,"2023-06-27","ADMR"
925,955,920,935,27339100,"2023-07-03","ADMR"
940,1010,930,1000,69660200,"2023-07-04","ADMR"
1020,1075,990,1055,111514900,"2023-07-05","ADMR"
1055,1060,1025,1040,41156400,"2023-07-06","ADMR"
1040,1050,1025,1035,26349600,"2023-07-07","ADMR"
1040,1070,1025,1065,32248800,"2023-07-10","ADMR"
1070,1075,1040,1055,30207000,"2023-07-11","ADMR"
1060,1070,1045,1050,12946400,"2023-07-12","ADMR"
1040,1050,995,1000,38734100,"2023-07-13","ADMR"
1005,1025,1005,1010,16161500,"2023-07-14","ADMR"
1020,1025,995,1015,22695600,"2023-07-17","ADMR"
1015,1020,955,970,35579700,"2023-07-18","ADMR"
975,1010,975,990,30629500,"2023-07-20","ADMR"
1010,1010,985,985,19080500,"2023-07-21","ADMR"
995,1005,980,990,21180100,"2023-07-24","ADMR"
990,1005,960,965,34455300,"2023-07-25","ADMR"
970,995,960,990,55460100,"2023-07-26","ADMR"
990,995,955,960,38142300,"2023-07-27","ADMR"
965,975,935,960,14626100,"2023-07-28","ADMR"
955,970,925,925,20168300,"2023-07-31","ADMR"
930,945,925,940,8759300,"2023-08-01","ADMR"
940,945,920,925,8338400,"2023-08-02","ADMR"
920,1000,920,995,52392600,"2023-08-03","ADMR"
995,1035,995,1020,51389400,"2023-08-04","ADMR"
1030,1080,990,1010,25064800,"2023-08-07","ADMR"
1025,1025,975,995,32516500,"2023-08-08","ADMR"
1000,1005,980,980,8446800,"2023-08-09","ADMR"
980,1010,975,1010,23156500,"2023-08-10","ADMR"
1010,1010,990,990,11024600,"2023-08-11","ADMR"
995,1060,985,1050,63254800,"2023-08-14","ADMR"
1055,1165,1050,1155,138945100,"2023-08-15","ADMR"
1155,1155,1105,1110,55048400,"2023-08-16","ADMR"
1110,1210,1100,1180,179623800,"2023-08-18","ADMR"
1175,1240,1130,1225,79109700,"2023-08-21","ADMR"
1225,1260,1185,1210,78195600,"2023-08-22","ADMR"
1215,1235,1155,1180,84562300,"2023-08-23","ADMR"
1180,1235,1175,1225,49505300,"2023-08-24","ADMR"
1225,1225,1180,1180,36945700,"2023-08-25","ADMR"
1190,1255,1185,1240,64436400,"2023-08-28","ADMR"
1240,1270,1210,1215,51373600,"2023-08-29","ADMR"
1220,1300,1190,1275,128455600,"2023-08-30","ADMR"
1280,1375,1270,1360,145142800,"2023-08-31","ADMR"
1365,1395,1335,1360,58714200,"2023-09-01","ADMR"
1365,1385,1340,1355,35115000,"2023-09-04","ADMR"
1365,1370,1265,1325,73566000,"2023-09-05","ADMR"
1330,1375,1330,1365,51182500,"2023-09-06","ADMR"
1370,1425,1340,1395,100587900,"2023-09-07","ADMR"
1395,1425,1390,1395,40311500,"2023-09-08","ADMR"
1395,1415,1360,1400,34195900,"2023-09-11","ADMR"
1405,1440,1375,1440,35844300,"2023-09-12","ADMR"
1460,1460,1385,1395,40787800,"2023-09-13","ADMR"
1405,1440,1395,1430,27334200,"2023-09-14","ADMR"
1445,1455,1405,1440,21032400,"2023-09-15","ADMR"
1440,1510,1435,1510,62606500,"2023-09-18","ADMR"
1515,1525,1495,1515,36529000,"2023-09-19","ADMR"
1520,1570,1515,1540,57174100,"2023-09-20","ADMR"
1540,1555,1490,1490,57593800,"2023-09-21","ADMR"
1500,1505,1460,1480,26620500,"2023-09-22","ADMR"
1485,1500,1430,1435,34639900,"2023-09-25","ADMR"
1440,1465,1275,1315,110683700,"2023-09-26","ADMR"
1320,1370,1315,1355,68251900,"2023-09-27","ADMR"
1360,1405,1295,1305,51014700,"2023-09-29","ADMR"
1305,1320,1220,1315,69607000,"2023-10-02","ADMR"
1315,1315,1235,1240,58107700,"2023-10-03","ADMR"
1235,1240,1120,1150,147917700,"2023-10-04","ADMR"
1125,1235,1125,1190,111570600,"2023-10-05","ADMR"
1190,1240,1175,1215,67007300,"2023-10-06","ADMR"
1215,1265,1205,1250,60634300,"2023-10-09","ADMR"
1260,1360,1230,1335,105312800,"2023-10-10","ADMR"
1335,1355,1240,1250,90218100,"2023-10-11","ADMR"
1260,1275,1140,1200,103858000,"2023-10-12","ADMR"
1200,1215,1150,1155,49650400,"2023-10-13","ADMR"
1170,1215,1155,1180,61986000,"2023-10-16","ADMR"
1200,1245,1185,1235,61807200,"2023-10-17","ADMR"
1280,1350,1215,1300,116212200,"2023-10-18","ADMR"
1350,1350,1220,1245,79929500,"2023-10-19","ADMR"
1245,1245,1180,1220,81105200,"2023-10-20","ADMR"
1220,1220,1165,1165,40280300,"2023-10-23","ADMR"
1165,1205,1165,1200,31212700,"2023-10-24","ADMR"
1200,1220,1185,1185,23483300,"2023-10-25","ADMR"
1190,1200,1095,1110,53373000,"2023-10-26","ADMR"
1110,1130,1085,1095,26487600,"2023-10-27","ADMR"
1100,1115,1065,1115,25508600,"2023-10-30","ADMR"
1115,1135,1060,1100,22797200,"2023-10-31","ADMR"
1100,1130,1060,1095,25167900,"2023-11-01","ADMR"
1095,1180,1095,1160,39401300,"2023-11-02","ADMR"
1175,1225,1170,1190,51027200,"2023-11-03","ADMR"
1195,1275,1195,1270,61745600,"2023-11-06","ADMR"
1270,1280,1220,1240,23635100,"2023-11-07","ADMR"
1240,1240,1160,1175,46649700,"2023-11-08","ADMR"
1185,1215,1185,1185,15904900,"2023-11-09","ADMR"
1185,1215,1165,1175,13381600,"2023-11-10","ADMR"
1190,1190,1125,1125,23200700,"2023-11-13","ADMR"
1125,1210,1120,1185,24202100,"2023-11-14","ADMR"
1200,1250,1195,1235,32139800,"2023-11-15","ADMR"
1220,1235,1185,1210,16077400,"2023-11-16","ADMR"
1200,1245,1185,1185,13506200,"2023-11-17","ADMR"
1190,1210,1165,1165,13413100,"2023-11-20","ADMR"
1175,1225,1170,1210,16072000,"2023-11-21","ADMR"
1210,1220,1190,1205,14674600,"2023-11-22","ADMR"
1205,1215,1180,1190,9172900,"2023-11-23","ADMR"
1200,1200,1170,1180,12216900,"2023-11-24","ADMR"
1180,1340,1180,1255,107033800,"2023-11-27","ADMR"
1265,1275,1235,1255,23489700,"2023-11-28","ADMR"
1260,1300,1240,1265,19359800,"2023-11-29","ADMR"
1265,1340,1265,1325,60080500,"2023-11-30","ADMR"
1325,1350,1255,1275,34732800,"2023-12-01","ADMR"
1280,1320,1255,1300,30761200,"2023-12-04","ADMR"
1305,1360,1290,1300,29321600,"2023-12-05","ADMR"
1310,1335,1300,1300,15688200,"2023-12-06","ADMR"
1295,1325,1280,1305,28377900,"2023-12-07","ADMR"
1310,1400,1310,1370,50683400,"2023-12-08","ADMR"
1370,1440,1365,1390,46007100,"2023-12-11","ADMR"
1405,1435,1370,1395,25499200,"2023-12-12","ADMR"
1395,1420,1300,1305,33125800,"2023-12-13","ADMR"
1305,1380,1305,1380,27536900,"2023-12-14","ADMR"
1390,1430,1370,1415,24369500,"2023-12-15","ADMR"
1405,1485,1380,1385,53575000,"2023-12-18","ADMR"
1390,1460,1385,1440,16471700,"2023-12-19","ADMR"
1450,1470,1405,1410,19455700,"2023-12-20","ADMR"
1410,1410,1355,1370,15891200,"2023-12-21","ADMR"
1370,1395,1325,1345,14740000,"2023-12-22","ADMR"
1360,1360,1330,1330,16676800,"2023-12-27","ADMR"
1335,1385,1320,1365,15519200,"2023-12-28","ADMR"
1365,1375,1335,1360,9658600,"2023-12-29","ADMR"
1355,1415,1355,1410,16832300,"2024-01-02","ADMR"
1415,1415,1375,1390,19641000,"2024-01-03","ADMR"
1390,1420,1385,1405,11072700,"2024-01-04","ADMR"
1410,1420,1360,1370,18888500,"2024-01-05","ADMR"
1370,1370,1305,1330,28606200,"2024-01-08","ADMR"
1345,1350,1260,1285,34696100,"2024-01-09","ADMR"
1290,1355,1280,1350,31769900,"2024-01-10","ADMR"
1350,1380,1330,1365,25320100,"2024-01-11","ADMR"
1370,1380,1340,1355,14620000,"2024-01-12","ADMR"
1355,1355,1355,1355,0,"2024-01-15","ADMR"
1340,1340,1305,1315,11688000,"2024-01-16","ADMR"
1315,1315,1270,1285,30140200,"2024-01-17","ADMR"
1275,1315,1275,1285,14175300,"2024-01-18","ADMR"
1285,1315,1280,1295,12234700,"2024-01-19","ADMR"
1295,1305,1285,1295,6919500,"2024-01-22","ADMR"
1295,1400,1280,1355,26589900,"2024-01-23","ADMR"
1360,1380,1335,1365,30370800,"2024-01-24","ADMR"
1370,1410,1370,1375,32924400,"2024-01-25","ADMR"
1375,1375,1300,1305,33459900,"2024-01-26","ADMR"
1310,1390,1310,1380,25974000,"2024-01-29","ADMR"
1380,1485,1350,1485,67587100,"2024-01-30","ADMR"
1495,1500,1460,1475,22227400,"2024-01-31","ADMR"
1470,1475,1430,1430,13504000,"2024-02-01","ADMR"
1430,1455,1385,1410,27833500,"2024-02-02","ADMR"
1420,1490,1415,1490,29681500,"2024-02-05","ADMR"
1495,1520,1435,1455,31230200,"2024-02-06","ADMR"
1455,1465,1425,1460,11862000,"2024-02-07","ADMR"
1465,1500,1440,1480,23205000,"2024-02-12","ADMR"
1480,1495,1450,1480,17103300,"2024-02-13","ADMR"
1505,1595,1495,1530,91698800,"2024-02-15","ADMR"
1530,1545,1395,1420,92386900,"2024-02-16","ADMR"
1420,1430,1380,1410,36991600,"2024-02-19","ADMR"
1420,1465,1400,1445,48402300,"2024-02-20","ADMR"
1450,1485,1435,1455,34217500,"2024-02-21","ADMR"
1455,1475,1440,1455,14721700,"2024-02-22","ADMR"
1460,1485,1440,1470,22860800,"2024-02-23","ADMR"
1470,1515,1460,1515,28285000,"2024-02-26","ADMR"
1515,1535,1490,1525,26991500,"2024-02-27","ADMR"
1525,1575,1505,1555,43323400,"2024-02-28","ADMR"
1555,1555,1535,1550,15482700,"2024-02-29","ADMR"
1600,1600,1480,1490,43102000,"2024-03-01","ADMR"
1490,1525,1480,1480,14832600,"2024-03-04","ADMR"
1480,1485,1420,1435,33800500,"2024-03-05","ADMR"
1445,1500,1445,1500,21261100,"2024-03-06","ADMR"
1505,1520,1460,1470,21925800,"2024-03-07","ADMR"
1470,1490,1450,1455,14959800,"2024-03-08","ADMR"
1450,1465,1325,1330,73203600,"2024-03-13","ADMR"
1330,1370,1330,1345,29543300,"2024-03-14","ADMR"
1345,1365,1335,1365,20446200,"2024-03-15","ADMR"
1365,1375,1310,1315,33262800,"2024-03-18","ADMR"
1315,1340,1310,1325,9544000,"2024-03-19","ADMR"
1325,1370,1310,1350,26770800,"2024-03-20","ADMR"
1350,1365,1315,1320,23929400,"2024-03-21","ADMR"
1330,1330,1290,1300,21290100,"2024-03-22","ADMR"
1300,1300,1300,1300,0,"2024-03-25","ADMR"
1300,1300,1300,1300,0,"2024-03-26","ADMR"
1345,1355,1330,1330,13441200,"2024-03-27","ADMR"
1335,1345,1300,1310,13488600,"2024-03-28","ADMR"
1310,1350,1300,1305,25678200,"2024-04-01","ADMR"
1305,1320,1260,1290,26818100,"2024-04-02","ADMR"
1290,1320,1285,1310,24912700,"2024-04-03","ADMR"
1310,1350,1305,1350,23446100,"2024-04-04","ADMR"
1360,1360,1325,1340,11497100,"2024-04-05","ADMR"
1350,1445,1325,1440,45559500,"2024-04-16","ADMR"
1440,1450,1370,1380,34808500,"2024-04-17","ADMR"
1385,1400,1355,1400,17258100,"2024-04-18","ADMR"
1400,1410,1365,1400,11341700,"2024-04-19","ADMR"
1400,1460,1395,1440,41961700,"2024-04-22","ADMR"
1440,1450,1410,1410,10227700,"2024-04-23","ADMR"
1415,1420,1350,1350,22315200,"2024-04-24","ADMR"
1355,1355,1290,1300,31287800,"2024-04-25","ADMR"
1300,1325,1285,1320,6401600,"2024-04-26","ADMR"
1325,1340,1310,1340,6343100,"2024-04-29","ADMR"
1340,1350,1310,1345,10715400,"2024-04-30","ADMR"
1350,1385,1330,1355,21442300,"2024-05-02","ADMR"
1350,1375,1320,1330,7314200,"2024-05-03","ADMR"
1330,1355,1300,1345,10872700,"2024-05-06","ADMR"
1350,1360,1320,1350,9219500,"2024-05-07","ADMR"
1345,1355,1310,1315,6606000,"2024-05-08","ADMR"
1315,1325,1315,1320,6904900,"2024-05-13","ADMR"
1320,1340,1310,1330,11226300,"2024-05-14","ADMR"
1330,1350,1295,1325,13683800,"2024-05-15","ADMR"
1325,1335,1300,1305,7397500,"2024-05-16","ADMR"
1310,1315,1290,1300,7055300,"2024-05-17","ADMR"
1300,1360,1300,1320,33830000,"2024-05-20","ADMR"
1330,1355,1325,1340,13173500,"2024-05-21","ADMR"
1340,1375,1340,1370,25619400,"2024-05-22","ADMR"
1370,1425,1370,1400,47880400,"2024-05-27","ADMR"
1405,1510,1390,1485,88515300,"2024-05-28","ADMR"
1480,1495,1430,1450,26418800,"2024-05-29","ADMR"
1445,1495,1435,1485,23876300,"2024-05-30","ADMR"
1485,1510,1445,1450,19192000,"2024-05-31","ADMR"
1450,1480,1380,1410,23437600,"2024-06-03","ADMR"
1410,1430,1335,1340,42011800,"2024-06-04","ADMR"
1340,1365,1320,1340,26387700,"2024-06-05","ADMR"
1340,1370,1340,1345,6921500,"2024-06-06","ADMR"
1350,1375,1315,1330,16721500,"2024-06-07","ADMR"
1335,1335,1290,1305,15348500,"2024-06-10","ADMR"
1310,1330,1305,1320,12307400,"2024-06-11","ADMR"
1325,1385,1310,1385,20759800,"2024-06-12","ADMR"
1385,1400,1315,1315,33546300,"2024-06-13","ADMR"
1325,1330,1300,1305,10150600,"2024-06-14","ADMR"
1310,1355,1300,1345,17284900,"2024-06-19","ADMR"
1345,1360,1335,1355,11529700,"2024-06-20","ADMR"
1355,1395,1350,1350,21583000,"2024-06-21","ADMR"
1400,1400,1320,1320,15945300,"2024-06-24","ADMR"
1330,1335,1305,1310,18709000,"2024-06-25","ADMR"
1315,1350,1310,1325,15234600,"2024-06-26","ADMR"
1320,1350,1320,1330,13567900,"2024-06-27","ADMR"
1330,1340,1310,1320,21181700,"2024-06-28","ADMR"
1325,1360,1320,1340,26737500,"2024-07-01","ADMR"
1340,1420,1340,1395,76428300,"2024-07-02","ADMR"
1390,1405,1340,1360,45290800,"2024-07-03","ADMR"
1360,1385,1345,1385,17641100,"2024-07-04","ADMR"
1385,1390,1365,1370,15363000,"2024-07-05","ADMR"
1370,1405,1350,1370,17606600,"2024-07-08","ADMR"
1370,1380,1335,1340,20463900,"2024-07-09","ADMR"
1340,1355,1320,1355,16230000,"2024-07-10","ADMR"
1355,1365,1340,1360,13973300,"2024-07-11","ADMR"
1360,1370,1335,1350,8674400,"2024-07-12","ADMR"
1355,1375,1335,1355,23483500,"2024-07-15","ADMR"
1355,1375,1340,1345,16513900,"2024-07-16","ADMR"
1350,1360,1310,1325,33460800,"2024-07-17","ADMR"
1325,1350,1315,1345,43575900,"2024-07-18","ADMR"
1345,1385,1340,1345,62779600,"2024-07-19","ADMR"
1350,1390,1345,1385,55041100,"2024-07-22","ADMR"
1365,1405,1335,1345,49047000,"2024-07-23","ADMR"
1345,1350,1320,1320,29241600,"2024-07-24","ADMR"
1320,1340,1310,1315,17753500,"2024-07-25","ADMR"
1315,1335,1315,1325,13257700,"2024-07-26","ADMR"
1330,1365,1325,1360,34512200,"2024-07-29","ADMR"
1350,1365,1335,1335,16697300,"2024-07-30","ADMR"
1340,1350,1335,1340,15925300,"2024-07-31","ADMR"
1345,1355,1330,1335,20045200,"2024-08-01","ADMR"
1335,1360,1320,1350,24537300,"2024-08-02","ADMR"
1300,1350,1240,1245,57410500,"2024-08-05","ADMR"
1250,1285,1230,1255,42198600,"2024-08-06","ADMR"
1260,1315,1260,1315,25402600,"2024-08-07","ADMR"
1315,1325,1290,1305,20820300,"2024-08-08","ADMR"
1305,1340,1305,1320,13468000,"2024-08-09","ADMR"
1320,1340,1300,1310,17901000,"2024-08-12","ADMR"
1310,1330,1295,1305,17618100,"2024-08-13","ADMR"
1310,1320,1285,1295,23577300,"2024-08-14","ADMR"
1300,1300,1265,1270,48121400,"2024-08-15","ADMR"
1280,1305,1275,1300,23976800,"2024-08-16","ADMR"
1300,1305,1280,1290,19721300,"2024-08-19","ADMR"
1290,1300,1270,1290,33029800,"2024-08-20","ADMR"
1290,1300,1275,1280,16121600,"2024-08-21","ADMR"
1280,1290,1260,1270,40271300,"2024-08-22","ADMR"
1270,1300,1265,1275,41597600,"2024-08-23","ADMR"
1285,1300,1270,1275,34357800,"2024-08-26","ADMR"
1295,1315,1275,1280,66007100,"2024-08-27","ADMR"
1285,1305,1280,1305,60163200,"2024-08-28","ADMR"
1305,1325,1295,1305,43692700,"2024-08-29","ADMR"
1305,1315,1280,1285,29245800,"2024-08-30","ADMR"
1290,1305,1280,1285,24570200,"2024-09-02","ADMR"
1290,1300,1280,1280,18494900,"2024-09-03","ADMR"
1280,1290,1260,1270,16452700,"2024-09-04","ADMR"
1275,1290,1270,1290,18552500,"2024-09-05","ADMR"
1300,1320,1275,1275,17719700,"2024-09-06","ADMR"
1280,1290,1270,1285,15547200,"2024-09-09","ADMR"
1285,1290,1275,1275,16308700,"2024-09-10","ADMR"
1275,1280,1265,1270,18105900,"2024-09-11","ADMR"
1300,1315,1280,1290,56459000,"2024-09-12","ADMR"
1295,1310,1285,1300,40575000,"2024-09-13","ADMR"
1305,1340,1295,1335,41647000,"2024-09-17","ADMR"
1340,1340,1320,1325,21700100,"2024-09-18","ADMR"
1325,1365,1305,1360,65705200,"2024-09-19","ADMR"
1365,1385,1340,1350,218874300,"2024-09-20","ADMR"
1340,1355,1315,1330,31774300,"2024-09-23","ADMR"
1330,1335,1315,1320,19942300,"2024-09-24","ADMR"
1320,1370,1320,1350,53509900,"2024-09-25","ADMR"
1350,1430,1350,1425,89962400,"2024-09-26","ADMR"
1430,1560,1425,1510,135329200,"2024-09-27","ADMR"
1520,1545,1445,1450,79095600,"2024-09-30","ADMR"
1455,1525,1430,1505,57263400,"2024-10-01","ADMR"
1510,1585,1475,1545,105867200,"2024-10-02","ADMR"
1545,1570,1510,1530,37623800,"2024-10-03","ADMR"
1530,1535,1485,1505,24590800,"2024-10-04","ADMR"
1505,1555,1505,1525,30970400,"2024-10-07","ADMR"
1530,1545,1435,1440,65590100,"2024-10-08","ADMR"
1440,1480,1400,1475,35491600,"2024-10-09","ADMR"
1475,1475,1445,1450,12668200,"2024-10-10","ADMR"
1465,1470,1415,1430,26124200,"2024-10-11","ADMR"
1425,1445,1410,1420,18952500,"2024-10-14","ADMR"
1425,1455,1420,1440,15443700,"2024-10-15","ADMR"
1440,1460,1425,1445,20985700,"2024-10-16","ADMR"
1455,1455,1410,1415,33483100,"2024-10-17","ADMR"
1430,1430,1400,1430,23253000,"2024-10-18","ADMR"
1430,1480,1430,1460,34991400,"2024-10-21","ADMR"
1460,1470,1440,1450,24960700,"2024-10-22","ADMR"
1450,1455,1420,1440,16500900,"2024-10-23","ADMR"
1420,1440,1390,1415,8656600,"2024-10-24","ADMR"
1415,1425,1400,1400,11772700,"2024-10-25","ADMR"
1415,1475,1415,1460,51999100,"2024-10-28","ADMR"
1460,1470,1435,1455,18373000,"2024-10-29","ADMR"
1435,1450,1370,1410,32251600,"2024-10-30","ADMR"
1425,1430,1400,1400,26705000,"2024-10-31","ADMR"
1400,1410,1385,1390,14431600,"2024-11-01","ADMR"
1390,1395,1360,1365,13195000,"2024-11-04","ADMR"
1360,1420,1360,1395,22893300,"2024-11-05","ADMR"
1405,1410,1350,1350,15194800,"2024-11-06","ADMR"
1350,1390,1315,1360,14272800,"2024-11-07","ADMR"
1370,1395,1350,1395,14225100,"2024-11-08","ADMR"
1405,1405,1345,1345,8812700,"2024-11-11","ADMR"
1385,1385,1350,1375,13092000,"2024-11-12","ADMR"
1375,1390,1360,1365,10445800,"2024-11-13","ADMR"
1365,1365,1320,1330,15339000,"2024-11-14","ADMR"
1325,1350,1295,1310,16033200,"2024-11-15","ADMR"
1315,1335,1250,1255,19328400,"2024-11-18","ADMR"
1265,1320,1260,1295,16765700,"2024-11-19","ADMR"
1290,1345,1285,1310,12128000,"2024-11-20","ADMR"
1315,1355,1290,1315,17014900,"2024-11-21","ADMR"
1325,1335,1280,1290,11428000,"2024-11-22","ADMR"
1290,1305,1260,1265,24469200,"2024-11-25","ADMR"
1265,1295,1265,1270,21262900,"2024-11-26","ADMR"
1270,1280,1260,1265,4431200,"2024-11-28","ADMR"
1265,1265,1225,1225,15698400,"2024-11-29","ADMR"
1230,1310,1230,1250,19947600,"2024-12-02","ADMR"
1260,1275,1235,1250,24793000,"2024-12-03","ADMR"
1270,1280,1255,1275,15208500,"2024-12-04","ADMR"
1285,1340,1275,1320,20048800,"2024-12-05","ADMR"
1330,1335,1305,1315,10515900,"2024-12-06","ADMR"
1325,1380,1295,1345,29862000,"2024-12-09","ADMR"
1355,1380,1320,1320,28362800,"2024-12-10","ADMR"
1320,1335,1290,1300,12875800,"2024-12-11","ADMR"
1300,1310,1270,1270,11243900,"2024-12-12","ADMR"
1270,1285,1235,1240,23085600,"2024-12-13","ADMR"
1240,1240,1190,1200,25410200,"2024-12-16","ADMR"
1200,1215,1160,1165,18082400,"2024-12-17","ADMR"
1165,1180,1120,1140,21387600,"2024-12-18","ADMR"
1100,1150,1055,1130,44493400,"2024-12-19","ADMR"
1130,1165,1100,1150,18173400,"2024-12-20","ADMR"
1160,1170,1080,1120,24277800,"2024-12-23","ADMR"
1120,1160,1100,1150,10891800,"2024-12-24","ADMR"
1150,1175,1130,1135,12767900,"2024-12-27","ADMR"
1160,1200,1135,1200,14081300,"2024-12-30","ADMR"
1200,1205,1155,1165,11952000,"2025-01-02","ADMR"
1165,1185,1125,1130,12036100,"2025-01-03","ADMR"
1140,1145,1105,1105,11273600,"2025-01-06","ADMR"
1120,1125,1070,1080,22043500,"2025-01-07","ADMR"
1080,1100,1035,1050,32939300,"2025-01-08","ADMR"
1050,1055,1015,1030,21203700,"2025-01-09","ADMR"
1030,1060,1030,1050,23371600,"2025-01-10","ADMR"
1050,1055,1025,1030,16480200,"2025-01-13","ADMR"
1050,1055,1030,1035,18204700,"2025-01-14","ADMR"
1040,1055,1030,1040,14259200,"2025-01-15","ADMR"
1040,1080,1040,1050,28111200,"2025-01-16","ADMR"
1055,1065,1040,1045,15274700,"2025-01-17","ADMR"
1055,1065,1025,1025,22774000,"2025-01-20","ADMR"
1030,1040,990,1000,31979100,"2025-01-21","ADMR"
1000,1030,1000,1020,16332800,"2025-01-22","ADMR"
1030,1045,1015,1030,10346000,"2025-01-23","ADMR"
1035,1055,1020,1020,14752100,"2025-01-24","ADMR"
1030,1030,1000,1010,10817200,"2025-01-30","ADMR"
1010,1020,1005,1005,8233200,"2025-01-31","ADMR"
1005,1010,920,945,71464200,"2025-02-03","ADMR"
945,960,905,910,54274700,"2025-02-04","ADMR"
915,930,900,910,28599800,"2025-02-05","ADMR"
910,915,880,885,27269700,"2025-02-06","ADMR"
885,895,860,870,16499400,"2025-02-07","ADMR"
870,880,835,850,21580100,"2025-02-10","ADMR"
850,860,800,805,33995400,"2025-02-11","ADMR"
805,845,795,825,25287800,"2025-02-12","ADMR"
830,835,795,805,29590100,"2025-02-13","ADMR"
810,840,810,830,12847600,"2025-02-14","ADMR"
835,855,825,850,17483100,"2025-02-17","ADMR"
855,880,850,860,20810300,"2025-02-18","ADMR"
860,865,835,845,11285800,"2025-02-19","ADMR"
850,850,815,820,22106500,"2025-02-20","ADMR"
820,835,805,830,8961100,"2025-02-21","ADMR"
830,830,810,815,15761700,"2025-02-24","ADMR"
820,825,785,795,21141200,"2025-02-25","ADMR"
795,820,795,795,19861400,"2025-02-26","ADMR"
815,845,800,820,23698900,"2025-02-27","ADMR"
820,825,775,775,24949600,"2025-02-28","ADMR"
785,805,780,790,19130500,"2025-03-03","ADMR"
810,815,700,705,69464700,"2025-03-04","ADMR"