"Open","High","Low","Close","Volume","Date","Emiten"
2325,2325,2325,2325,25000,"2007-01-02","ADMF"
2325,2325,2325,2325,0,"2007-01-03","ADMF"
2325,2325,2325,2325,0,"2007-01-04","ADMF"
2325,2325,2325,2325,0,"2007-01-05","ADMF"
2325,2325,2325,2325,0,"2007-01-08","ADMF"
2325,2325,2325,2325,0,"2007-01-09","ADMF"
2325,2325,2325,2325,0,"2007-01-10","ADMF"
2325,2325,2325,2325,0,"2007-01-11","ADMF"
2325,2325,2325,2325,0,"2007-01-12","ADMF"
2325,2325,2325,2325,0,"2007-01-15","ADMF"
2325,2325,2325,2325,0,"2007-01-16","ADMF"
2325,2325,2325,2325,0,"2007-01-17","ADMF"
2325,2325,2325,2325,0,"2007-01-18","ADMF"
2250,2250,2250,2250,15000,"2007-01-19","ADMF"
2200,2200,2200,2200,3500,"2007-01-22","ADMF"
2200,2200,2200,2200,0,"2007-01-23","ADMF"
2200,2200,2200,2200,0,"2007-01-24","ADMF"
2200,2200,2200,2200,10000,"2007-01-25","ADMF"
2600,2600,2500,2600,70000,"2007-01-26","ADMF"
2600,2600,2600,2600,0,"2007-01-29","ADMF"
2600,2600,2600,2600,0,"2007-01-30","ADMF"
2600,2600,2600,2600,0,"2007-01-31","ADMF"
2600,2600,2575,2600,39000,"2007-02-01","ADMF"
2600,2600,2600,2600,0,"2007-02-02","ADMF"
2600,2600,2600,2600,0,"2007-02-05","ADMF"
2600,2600,2600,2600,0,"2007-02-06","ADMF"
2600,2600,2600,2600,0,"2007-02-07","ADMF"
2600,2600,2600,2600,0,"2007-02-08","ADMF"
2600,2600,2600,2600,0,"2007-02-09","ADMF"
2600,2600,2600,2600,0,"2007-02-12","ADMF"
2600,2600,2600,2600,0,"2007-02-13","ADMF"
2600,2600,2600,2600,0,"2007-02-14","ADMF"
2600,2600,2600,2600,0,"2007-02-15","ADMF"
2600,2600,2600,2600,0,"2007-02-16","ADMF"
2600,2600,2600,2600,0,"2007-02-19","ADMF"
2600,2600,2600,2600,0,"2007-02-20","ADMF"
2600,2600,2600,2600,0,"2007-02-21","ADMF"
2500,2500,2500,2500,190500,"2007-02-22","ADMF"
2500,2500,2500,2500,6000,"2007-02-23","ADMF"
2500,2500,2500,2500,0,"2007-02-26","ADMF"
2500,2500,2500,2500,0,"2007-02-27","ADMF"
2500,2500,2500,2500,10000,"2007-02-28","ADMF"
2500,2500,2500,2500,10000,"2007-03-01","ADMF"
2500,2575,2500,2500,113000,"2007-03-02","ADMF"
2450,2450,2450,2450,40000,"2007-03-05","ADMF"
2450,2450,2450,2450,0,"2007-03-06","ADMF"
2450,2450,2450,2450,2000,"2007-03-07","ADMF"
2400,2550,2400,2400,333000,"2007-03-08","ADMF"
2400,2400,2400,2400,0,"2007-03-09","ADMF"
2400,2400,2400,2400,0,"2007-03-12","ADMF"
2450,2450,2450,2450,9000,"2007-03-13","ADMF"
2450,2450,2450,2450,0,"2007-03-14","ADMF"
2400,2400,2400,2400,16000,"2007-03-15","ADMF"
2400,2400,2400,2400,146000,"2007-03-16","ADMF"
2400,2400,2400,2400,65000,"2007-03-20","ADMF"
2400,2400,2400,2400,0,"2007-03-21","ADMF"
2400,2400,2400,2400,0,"2007-03-22","ADMF"
2400,2400,2400,2400,0,"2007-03-23","ADMF"
2400,2400,2400,2400,0,"2007-03-26","ADMF"
2400,2400,2400,2400,0,"2007-03-27","ADMF"
2400,2400,2400,2400,0,"2007-03-28","ADMF"
2400,2400,2400,2400,0,"2007-03-29","ADMF"
2350,2350,2350,2350,2500,"2007-03-30","ADMF"
2350,2350,2350,2350,0,"2007-04-02","ADMF"
2350,2350,2350,2350,0,"2007-04-03","ADMF"
2350,2350,2350,2350,1000,"2007-04-04","ADMF"
2350,2350,2350,2350,0,"2007-04-05","ADMF"
2350,2350,2350,2350,8000,"2007-04-09","ADMF"
2350,2350,2350,2350,268000,"2007-04-10","ADMF"
2350,2350,2350,2350,0,"2007-04-11","ADMF"
2350,2350,2350,2350,0,"2007-04-12","ADMF"
2350,2350,2350,2350,0,"2007-04-13","ADMF"
2350,2350,2350,2350,0,"2007-04-16","ADMF"
2500,2500,2400,2500,17500,"2007-04-17","ADMF"
2500,2500,2500,2500,3500,"2007-04-18","ADMF"
2500,2500,2500,2500,0,"2007-04-19","ADMF"
2500,2500,2500,2500,0,"2007-04-20","ADMF"
2525,2525,2500,2525,15000,"2007-04-23","ADMF"
2525,2525,2525,2525,0,"2007-04-24","ADMF"
2525,2525,2525,2525,0,"2007-04-25","ADMF"
2550,2600,2550,2550,13500,"2007-04-26","ADMF"
2550,2550,2550,2550,0,"2007-04-27","ADMF"
2525,2525,2525,2525,8000,"2007-04-30","ADMF"
2525,2525,2525,2525,21500,"2007-05-01","ADMF"
2525,2525,2525,2525,0,"2007-05-02","ADMF"
2525,2525,2525,2525,0,"2007-05-03","ADMF"
2525,2525,2525,2525,0,"2007-05-04","ADMF"
2525,2525,2525,2525,0,"2007-05-07","ADMF"
2525,2525,2525,2525,2500,"2007-05-08","ADMF"
2525,2525,2525,2525,0,"2007-05-09","ADMF"
2525,2525,2525,2525,0,"2007-05-10","ADMF"
2525,2525,2525,2525,0,"2007-05-11","ADMF"
2600,2600,2600,2600,500,"2007-05-14","ADMF"
2600,2600,2600,2600,0,"2007-05-15","ADMF"
2600,2600,2600,2600,0,"2007-05-16","ADMF"
2700,2700,2650,2700,15000,"2007-05-21","ADMF"
2800,2800,2625,2800,61000,"2007-05-22","ADMF"
2700,2800,2700,2700,215000,"2007-05-23","ADMF"
2675,2700,2675,2675,531500,"2007-05-24","ADMF"
2675,2675,2675,2675,0,"2007-05-25","ADMF"
2650,2675,2650,2650,15000,"2007-05-28","ADMF"
2650,2650,2650,2650,1500,"2007-05-29","ADMF"
2625,2700,2625,2625,6000,"2007-05-30","ADMF"
2625,2625,2625,2625,0,"2007-05-31","ADMF"
2625,2625,2625,2625,0,"2007-06-04","ADMF"
2625,2625,2625,2625,0,"2007-06-05","ADMF"
2700,2700,2600,2700,5500,"2007-06-06","ADMF"
2700,2700,2700,2700,0,"2007-06-07","ADMF"
2575,2625,2575,2575,36000,"2007-06-08","ADMF"
2650,2675,2650,2650,10000,"2007-06-11","ADMF"
2675,2700,2675,2675,114000,"2007-06-12","ADMF"
2750,2750,2675,2750,6500,"2007-06-13","ADMF"
2750,2750,2750,2750,0,"2007-06-14","ADMF"
2700,2725,2700,2700,1246500,"2007-06-15","ADMF"
2650,2700,2650,2650,190500,"2007-06-18","ADMF"
2325,2325,2325,2325,2500,"2007-06-19","ADMF"
2475,2475,2450,2475,80000,"2007-06-20","ADMF"
2475,2475,2475,2475,1e+05,"2007-06-21","ADMF"
2475,2475,2475,2475,29000,"2007-06-22","ADMF"
2475,2475,2475,2475,2000,"2007-06-25","ADMF"
2475,2475,2475,2475,0,"2007-06-26","ADMF"
2450,2450,2450,2450,62000,"2007-06-27","ADMF"
2450,2450,2450,2450,0,"2007-06-28","ADMF"
2450,2475,2475,2475,4000,"2007-06-29","ADMF"
2500,2500,2475,2500,4000,"2007-07-02","ADMF"
2450,2475,2450,2450,37000,"2007-07-03","ADMF"
2450,2500,2450,2450,12000,"2007-07-04","ADMF"
2475,2500,2450,2475,149500,"2007-07-05","ADMF"
2450,2450,2450,2450,58000,"2007-07-06","ADMF"
2500,2500,2475,2500,2000,"2007-07-09","ADMF"
2450,2450,2450,2450,1000,"2007-07-10","ADMF"
2450,2450,2450,2450,25000,"2007-07-11","ADMF"
2550,2550,2475,2550,1266500,"2007-07-12","ADMF"
2450,2625,2450,2450,6766000,"2007-07-13","ADMF"
2475,2475,2450,2475,141500,"2007-07-16","ADMF"
2400,2450,2400,2400,145000,"2007-07-17","ADMF"
2450,2450,2450,2450,48500,"2007-07-18","ADMF"
2450,2450,2400,2450,5500,"2007-07-19","ADMF"
2400,2425,2400,2400,190000,"2007-07-20","ADMF"
2400,2400,2400,2400,0,"2007-07-23","ADMF"
2400,2400,2400,2400,0,"2007-07-24","ADMF"
2400,2400,2400,2400,0,"2007-07-25","ADMF"
2400,2400,2400,2400,0,"2007-07-26","ADMF"
2400,2400,2400,2400,0,"2007-07-27","ADMF"
2400,2400,2400,2400,0,"2007-07-30","ADMF"
2400,2400,2400,2400,0,"2007-07-31","ADMF"
2375,2450,2375,2375,57000,"2007-08-01","ADMF"
2375,2375,2350,2375,42000,"2007-08-02","ADMF"
2375,2400,2375,2375,72500,"2007-08-03","ADMF"
2450,2475,2425,2450,122000,"2007-08-06","ADMF"
2450,2450,2450,2450,0,"2007-08-07","ADMF"
2350,2400,2300,2350,48500,"2007-08-08","ADMF"
2325,2350,2300,2325,12500,"2007-08-09","ADMF"
2300,2300,2300,2300,20000,"2007-08-10","ADMF"
2250,2250,2200,2250,92000,"2007-08-13","ADMF"
2250,2250,2200,2250,48500,"2007-08-14","ADMF"
2100,2125,2100,2100,128500,"2007-08-15","ADMF"
2100,2100,2100,2100,0,"2007-08-16","ADMF"
2100,2100,2100,2100,0,"2007-08-20","ADMF"
2100,2100,2100,2100,0,"2007-08-21","ADMF"
2100,2200,2000,2100,7000,"2007-08-22","ADMF"
2100,2100,2100,2100,0,"2007-08-23","ADMF"
2200,2200,2150,2200,7500,"2007-08-24","ADMF"
2200,2200,2200,2200,0,"2007-08-27","ADMF"
2150,2150,2150,2150,2500,"2007-08-28","ADMF"
2250,2250,2250,2250,500,"2007-08-29","ADMF"
2250,2250,2250,2250,0,"2007-08-30","ADMF"
2250,2250,2250,2250,0,"2007-08-31","ADMF"
2200,2200,2200,2200,2000,"2007-09-03","ADMF"
2200,2200,2200,2200,0,"2007-09-04","ADMF"
2200,2200,2200,2200,7500,"2007-09-05","ADMF"
2200,2200,2200,2200,3500,"2007-09-06","ADMF"
2200,2200,2200,2200,9000,"2007-09-07","ADMF"
2200,2200,2200,2200,0,"2007-09-10","ADMF"
2200,2200,2200,2200,0,"2007-09-11","ADMF"
2200,2200,2200,2200,0,"2007-09-12","ADMF"
2200,2200,2200,2200,0,"2007-09-13","ADMF"
2200,2200,2200,2200,0,"2007-09-14","ADMF"
2300,2300,2300,2300,1000,"2007-09-17","ADMF"
2300,2300,2300,2300,0,"2007-09-18","ADMF"
2300,2300,2300,2300,0,"2007-09-19","ADMF"
2300,2300,2300,2300,0,"2007-09-20","ADMF"
2300,2300,2300,2300,0,"2007-09-21","ADMF"
2300,2300,2300,2300,0,"2007-09-24","ADMF"
2300,2300,2300,2300,0,"2007-09-25","ADMF"
2300,2375,2300,2300,147500,"2007-09-26","ADMF"
2325,2325,2325,2325,11000,"2007-09-27","ADMF"
2300,2300,2250,2300,78000,"2007-09-28","ADMF"
2250,2300,2250,2250,51000,"2007-10-01","ADMF"
2250,2250,2250,2250,0,"2007-10-02","ADMF"
2250,2250,2250,2250,2000,"2007-10-03","ADMF"
2250,2250,2250,2250,0,"2007-10-04","ADMF"
2250,2250,2250,2250,0,"2007-10-05","ADMF"
2250,2250,2250,2250,0,"2007-10-08","ADMF"
2350,2350,2000,2350,3500,"2007-10-09","ADMF"
2350,2350,2350,2350,0,"2007-10-10","ADMF"
2350,2350,2350,2350,0,"2007-10-11","ADMF"
2350,2350,2350,2350,0,"2007-10-17","ADMF"
2350,2350,2350,2350,0,"2007-10-18","ADMF"
2350,2350,2350,2350,0,"2007-10-19","ADMF"
2350,2350,2350,2350,0,"2007-10-22","ADMF"
2300,2300,2200,2300,5500,"2007-10-23","ADMF"
2300,2300,2300,2300,0,"2007-10-24","ADMF"
2300,2300,2300,2300,0,"2007-10-25","ADMF"
2400,2400,2200,2400,5000,"2007-10-26","ADMF"
2300,2300,2300,2300,15000,"2007-10-29","ADMF"
2300,2300,2200,2200,193000,"2007-10-30","ADMF"
2200,2300,2200,2200,174500,"2007-10-31","ADMF"
2250,2300,2200,2250,252500,"2007-11-01","ADMF"
2250,2300,2250,2250,143000,"2007-11-02","ADMF"
2250,2250,2250,2250,0,"2007-11-05","ADMF"
2200,2250,2200,2200,212000,"2007-11-06","ADMF"
2200,2200,2200,2200,0,"2007-11-07","ADMF"
2200,2200,2200,2200,0,"2007-11-08","ADMF"
2200,2200,2200,2200,0,"2007-11-09","ADMF"
2250,2250,2250,2250,2000,"2007-11-12","ADMF"
2250,2250,2250,2250,0,"2007-11-13","ADMF"
2250,2250,2250,2250,0,"2007-11-14","ADMF"
2250,2250,2250,2250,0,"2007-11-15","ADMF"
2250,2250,2250,2250,0,"2007-11-16","ADMF"
2250,2250,2250,2250,0,"2007-11-19","ADMF"
2250,2250,2250,2250,0,"2007-11-20","ADMF"
2250,2250,2250,2250,0,"2007-11-21","ADMF"
2250,2250,2250,2250,0,"2007-11-22","ADMF"
2250,2250,2250,2250,0,"2007-11-23","ADMF"
2250,2250,2250,2250,0,"2007-11-26","ADMF"
2250,2250,2250,2250,0,"2007-11-27","ADMF"
2250,2250,2250,2250,0,"2007-11-28","ADMF"
2250,2300,2250,2250,33000,"2007-11-29","ADMF"
2250,2250,2250,2250,0,"2007-11-30","ADMF"
2250,2250,2250,2250,0,"2007-12-03","ADMF"
2250,2250,2250,2250,0,"2007-12-04","ADMF"
2250,2250,2250,2250,0,"2007-12-05","ADMF"
2250,2250,2250,2250,0,"2007-12-06","ADMF"
2250,2300,2250,2250,5000,"2007-12-07","ADMF"
2275,2275,2275,2275,25500,"2007-12-10","ADMF"
2275,2275,2275,2275,0,"2007-12-11","ADMF"
2275,2275,2275,2275,0,"2007-12-12","ADMF"
2275,2275,2275,2275,3500,"2007-12-13","ADMF"
2275,2275,2275,2275,0,"2007-12-14","ADMF"
2275,2275,2275,2275,0,"2007-12-17","ADMF"
2275,2275,2275,2275,0,"2007-12-18","ADMF"
2200,2200,2200,2200,1000,"2007-12-19","ADMF"
2200,2200,2200,2200,0,"2007-12-26","ADMF"
2200,2200,2200,2200,0,"2007-12-27","ADMF"
2200,2200,2200,2200,0,"2007-12-28","ADMF"
2200,2200,2200,2200,0,"2007-12-31","ADMF"
2250,2250,2250,2250,10000,"2008-01-02","ADMF"
2200,2200,2200,2200,29000,"2008-01-03","ADMF"
2200,2200,2200,2200,5000,"2008-01-04","ADMF"
2200,2200,2200,2200,2500,"2008-01-07","ADMF"
2300,2300,2300,2300,26500,"2008-01-08","ADMF"
2300,2300,2200,2300,27000,"2008-01-09","ADMF"
2300,2300,2300,2300,0,"2008-01-14","ADMF"
2200,2200,2200,2200,10000,"2008-01-15","ADMF"
2200,2200,2200,2200,0,"2008-01-16","ADMF"
2200,2200,2200,2200,0,"2008-01-17","ADMF"
2200,2200,2200,2200,0,"2008-01-18","ADMF"
2200,2200,2200,2200,91000,"2008-01-21","ADMF"
2250,2250,2075,2250,16000,"2008-01-22","ADMF"
2250,2250,2250,2250,0,"2008-01-23","ADMF"
2250,2250,2250,2250,0,"2008-01-24","ADMF"
2200,2200,2200,2200,1000,"2008-01-25","ADMF"
2200,2200,2200,2200,0,"2008-01-28","ADMF"
2325,2425,2325,2325,9000,"2008-01-29","ADMF"
2325,2325,2325,2325,0,"2008-01-30","ADMF"
2300,2300,2300,2300,1000,"2008-01-31","ADMF"
2300,2300,2300,2300,0,"2008-02-01","ADMF"
2300,2300,2300,2300,0,"2008-02-04","ADMF"
2300,2300,2300,2300,0,"2008-02-05","ADMF"
2300,2300,2300,2300,0,"2008-02-06","ADMF"
2275,2300,2275,2275,12000,"2008-02-11","ADMF"
2275,2275,2275,2275,2000,"2008-02-12","ADMF"
2300,2300,2300,2300,10000,"2008-02-13","ADMF"
2300,2300,2300,2300,0,"2008-02-14","ADMF"
2125,2150,2125,2125,10000,"2008-02-15","ADMF"
2300,2300,2300,2300,95000,"2008-02-18","ADMF"
2525,2525,2350,2525,46000,"2008-02-19","ADMF"
2400,2500,2400,2400,20000,"2008-02-20","ADMF"
2400,2400,2400,2400,0,"2008-02-21","ADMF"
2400,2400,2400,2400,0,"2008-02-22","ADMF"
2400,2400,2350,2400,21500,"2008-02-25","ADMF"
2325,2375,2325,2325,32500,"2008-02-26","ADMF"
2350,2375,2350,2350,32500,"2008-02-27","ADMF"
2375,2375,2350,2375,84500,"2008-02-28","ADMF"
2550,2550,2375,2550,1500,"2008-02-29","ADMF"
2550,2550,2550,2550,0,"2008-03-03","ADMF"
2550,2550,2550,2550,0,"2008-03-04","ADMF"
2550,2550,2550,2550,0,"2008-03-05","ADMF"
2550,2550,2550,2550,0,"2008-03-06","ADMF"
2550,2550,2550,2550,3500,"2008-03-10","ADMF"
2550,2550,2550,2550,0,"2008-03-11","ADMF"
2750,2750,2550,2750,156500,"2008-03-12","ADMF"
2625,2625,2500,2625,54500,"2008-03-13","ADMF"
2450,2450,2450,2450,10000,"2008-03-14","ADMF"
2450,2450,2450,2450,0,"2008-03-17","ADMF"
2450,3000,2450,2450,4500,"2008-03-18","ADMF"
3000,3000,2700,3000,242500,"2008-03-19","ADMF"
2900,2900,2900,2900,500,"2008-03-24","ADMF"
2700,3000,2650,2700,190000,"2008-03-25","ADMF"
2775,2800,2700,2775,105500,"2008-03-26","ADMF"
2750,2750,2750,2750,37500,"2008-03-27","ADMF"
2700,2700,2700,2700,25000,"2008-03-28","ADMF"
2750,2750,2650,2750,61000,"2008-03-31","ADMF"
2750,2650,2650,2650,4000,"2008-04-01","ADMF"
2700,2700,2650,2700,278000,"2008-04-02","ADMF"
2700,2700,2700,2700,0,"2008-04-03","ADMF"
2700,2700,2700,2700,0,"2008-04-04","ADMF"
2700,2700,2700,2700,0,"2008-04-07","ADMF"
2700,2700,2700,2700,0,"2008-04-08","ADMF"
2700,2700,2700,2700,0,"2008-04-09","ADMF"
2700,2700,2700,2700,500,"2008-04-10","ADMF"
2650,2750,2600,2650,59500,"2008-04-11","ADMF"
2625,2650,2625,2625,42500,"2008-04-14","ADMF"
2525,2700,2500,2525,782000,"2008-04-15","ADMF"
2500,2550,2500,2500,109500,"2008-04-16","ADMF"
2650,2700,2525,2650,378500,"2008-04-17","ADMF"
2650,2650,2650,2650,500,"2008-04-18","ADMF"
2700,2800,2675,2700,541500,"2008-04-21","ADMF"
2675,2725,2650,2675,951000,"2008-04-22","ADMF"
2700,2700,2650,2700,40000,"2008-04-23","ADMF"
2650,2700,2650,2650,231500,"2008-04-24","ADMF"
2650,2675,2625,2650,336000,"2008-04-25","ADMF"
2650,2675,2650,2650,682000,"2008-04-28","ADMF"
2650,2650,2650,2650,0,"2008-04-29","ADMF"
2650,2650,2650,2650,0,"2008-04-30","ADMF"
2650,2650,2650,2650,0,"2008-05-05","ADMF"
2650,2650,2650,2650,0,"2008-05-06","ADMF"
2650,2650,2650,2650,0,"2008-05-07","ADMF"
2650,2650,2650,2650,0,"2008-05-08","ADMF"
2650,2650,2650,2650,0,"2008-05-09","ADMF"
2650,2650,2650,2650,0,"2008-05-12","ADMF"
2650,2650,2650,2650,0,"2008-05-13","ADMF"
2650,2650,2650,2650,0,"2008-05-14","ADMF"
2650,2650,2650,2650,0,"2008-05-15","ADMF"
2650,2650,2650,2650,0,"2008-05-16","ADMF"
2650,2650,2650,2650,0,"2008-05-21","ADMF"
2650,2650,2650,2650,0,"2008-05-22","ADMF"
2650,2650,2650,2650,0,"2008-05-23","ADMF"
2650,2650,2650,2650,0,"2008-05-26","ADMF"
2650,2650,2650,2650,0,"2008-05-27","ADMF"
2650,2650,2650,2650,0,"2008-05-28","ADMF"
2650,2650,2650,2650,0,"2008-05-29","ADMF"
2650,2650,2650,2650,0,"2008-05-30","ADMF"
2650,2650,2650,2650,0,"2008-06-02","ADMF"
2025,2025,2000,2025,98000,"2008-06-03","ADMF"
2175,2250,2100,2175,169000,"2008-06-04","ADMF"
2150,2175,2150,2150,141000,"2008-06-05","ADMF"
2175,2225,2175,2175,253500,"2008-06-06","ADMF"
2175,2175,2175,2175,23500,"2008-06-09","ADMF"
2175,2175,2125,2125,75000,"2008-06-10","ADMF"
2150,2175,2125,2150,51000,"2008-06-11","ADMF"
2150,2150,2100,2150,77500,"2008-06-12","ADMF"
2150,2150,2125,2150,29000,"2008-06-13","ADMF"
2150,2150,2150,2150,109500,"2008-06-16","ADMF"
2100,2150,2100,2100,53500,"2008-06-17","ADMF"
2100,2100,2100,2100,0,"2008-06-18","ADMF"
2100,2150,2100,2100,42500,"2008-06-19","ADMF"
2100,2100,2100,2100,0,"2008-06-20","ADMF"
2000,2025,2000,2000,22500,"2008-06-23","ADMF"
2050,2050,2050,2050,30000,"2008-06-24","ADMF"
2050,2050,2050,2050,41000,"2008-06-25","ADMF"
2050,2050,2050,2050,23500,"2008-06-26","ADMF"
2025,2050,2025,2025,13500,"2008-06-27","ADMF"
2025,2025,2025,2025,0,"2008-06-30","ADMF"
2025,2025,2025,2025,0,"2008-07-01","ADMF"
2025,2025,2025,2025,0,"2008-07-02","ADMF"
2050,2050,2050,2050,3500,"2008-07-03","ADMF"
2075,2075,2075,2075,1000,"2008-07-04","ADMF"
2100,2100,2000,2100,8500,"2008-07-07","ADMF"
2100,2100,2100,2100,2000,"2008-07-08","ADMF"
2075,2100,2075,2075,73500,"2008-07-09","ADMF"
2075,2075,2075,2075,0,"2008-07-10","ADMF"
2100,2100,2100,2100,2500,"2008-07-11","ADMF"
2025,2025,2025,2025,500,"2008-07-14","ADMF"
2050,2050,2025,2050,11000,"2008-07-15","ADMF"
2025,2025,2025,2025,82500,"2008-07-16","ADMF"
2025,2025,2025,2025,31000,"2008-07-17","ADMF"
2050,2050,2050,2050,20500,"2008-07-18","ADMF"
2050,2050,2025,2050,92500,"2008-07-21","ADMF"
2025,2050,2025,2025,27000,"2008-07-22","ADMF"
2075,2075,2050,2075,79500,"2008-07-23","ADMF"
2225,2225,2075,2225,23000,"2008-07-24","ADMF"
2225,2225,2225,2225,0,"2008-07-25","ADMF"
2225,2225,2225,2225,0,"2008-07-28","ADMF"
2050,2050,2050,2050,128000,"2008-07-29","ADMF"
2100,2150,2100,2100,169000,"2008-07-31","ADMF"
2150,2150,2125,2150,376000,"2008-08-01","ADMF"
2250,2275,2150,2250,348500,"2008-08-04","ADMF"
2300,2300,2225,2300,43500,"2008-08-05","ADMF"
2400,2400,2300,2400,46000,"2008-08-06","ADMF"
2400,2400,2325,2400,39000,"2008-08-07","ADMF"
2400,2400,2325,2400,65000,"2008-08-08","ADMF"
2350,2350,2325,2350,114500,"2008-08-11","ADMF"
2350,2375,2325,2350,391000,"2008-08-12","ADMF"
2325,2325,2325,2325,190000,"2008-08-13","ADMF"
2325,2325,2300,2325,19500,"2008-08-14","ADMF"
2300,2300,2300,2300,1500,"2008-08-15","ADMF"
2300,2300,2300,2300,0,"2008-08-19","ADMF"
2250,2300,2250,2250,6000,"2008-08-20","ADMF"
2250,2250,2250,2250,0,"2008-08-21","ADMF"
2250,2250,2250,2250,0,"2008-08-22","ADMF"
2250,2250,2250,2250,0,"2008-08-25","ADMF"
2250,2250,2250,2250,0,"2008-08-26","ADMF"
2300,2300,2275,2300,14500,"2008-08-27","ADMF"
2300,2300,2300,2300,0,"2008-08-28","ADMF"
2300,2300,2300,2300,1000,"2008-08-29","ADMF"
2300,2300,2300,2300,0,"2008-09-01","ADMF"
2300,2300,2300,2300,28500,"2008-09-02","ADMF"
2300,2300,2300,2300,12500,"2008-09-03","ADMF"
2300,2300,2300,2300,0,"2008-09-04","ADMF"
2275,2300,2275,2275,25000,"2008-09-05","ADMF"
2275,2275,2275,2275,0,"2008-09-08","ADMF"
2275,2275,2275,2275,0,"2008-09-09","ADMF"
2225,2275,2225,2225,29000,"2008-09-10","ADMF"
2225,2225,2225,2225,0,"2008-09-11","ADMF"
2200,2200,1950,2200,26000,"2008-09-12","ADMF"
2025,2025,2025,2025,5000,"2008-09-15","ADMF"
2000,2025,2000,2000,891000,"2008-09-16","ADMF"
2025,2025,2025,2025,27000,"2008-09-17","ADMF"
2025,2025,2025,2025,5000,"2008-09-18","ADMF"
2050,2050,2050,2050,5000,"2008-09-19","ADMF"
2000,2000,2000,2000,7500,"2008-09-22","ADMF"
2050,2050,2050,2050,75000,"2008-09-23","ADMF"
2050,2050,2050,2050,0,"2008-09-24","ADMF"
2025,2050,2000,2025,165000,"2008-09-25","ADMF"
2000,2050,2000,2000,172000,"2008-09-26","ADMF"
1850,1900,1800,1850,110000,"2008-10-06","ADMF"
1850,1850,1800,1850,34000,"2008-10-07","ADMF"
1850,1850,1850,1850,0,"2008-10-08","ADMF"
1850,1850,1850,1850,0,"2008-10-09","ADMF"
1850,1850,1850,1850,0,"2008-10-10","ADMF"
1670,1670,1670,1670,2500,"2008-10-13","ADMF"
1720,1720,1710,1720,614000,"2008-10-14","ADMF"
1710,1720,1710,1710,120500,"2008-10-15","ADMF"
1710,1710,1710,1710,25000,"2008-10-16","ADMF"
1700,1720,1700,1700,21500,"2008-10-17","ADMF"
1650,1650,1650,1650,2500,"2008-10-20","ADMF"
1660,1660,1660,1660,2500,"2008-10-21","ADMF"
1590,1610,1590,1590,5000,"2008-10-22","ADMF"
1700,1700,1680,1700,6000,"2008-10-23","ADMF"
1700,1700,1700,1700,0,"2008-10-24","ADMF"
1440,1520,1430,1440,16000,"2008-10-27","ADMF"
1440,1450,1440,1440,157500,"2008-10-28","ADMF"
1410,1450,1400,1410,142000,"2008-10-29","ADMF"
1410,1410,1410,1410,0,"2008-10-30","ADMF"
1500,1550,1450,1500,167000,"2008-10-31","ADMF"
1500,1560,1500,1500,109500,"2008-11-03","ADMF"
1500,1550,1490,1500,80500,"2008-11-04","ADMF"
1500,1530,1500,1500,173000,"2008-11-05","ADMF"
1500,1500,1500,1500,0,"2008-11-06","ADMF"
1460,1480,1460,1460,27000,"2008-11-07","ADMF"
1500,1500,1490,1500,31500,"2008-11-10","ADMF"
1490,1490,1490,1490,3500,"2008-11-11","ADMF"
1480,1480,1480,1480,2500,"2008-11-12","ADMF"
1480,1480,1480,1480,0,"2008-11-13","ADMF"
1500,1500,1470,1500,53000,"2008-11-14","ADMF"
1480,1480,1480,1480,5000,"2008-11-17","ADMF"
1460,1460,1460,1460,2500,"2008-11-18","ADMF"
1460,1460,1460,1460,0,"2008-11-19","ADMF"
1460,1460,1460,1460,0,"2008-11-20","ADMF"
1460,1460,1460,1460,0,"2008-11-21","ADMF"
1460,1460,1460,1460,0,"2008-11-24","ADMF"
1320,1460,1320,1320,8000,"2008-11-25","ADMF"
1320,1350,1320,1320,85000,"2008-11-26","ADMF"
1320,1320,1320,1320,1000,"2008-11-27","ADMF"
1320,1320,1320,1320,0,"2008-11-28","ADMF"
1320,1320,1320,1320,0,"2008-12-01","ADMF"
1330,1330,1250,1330,10500,"2008-12-02","ADMF"
1330,1330,1330,1330,0,"2008-12-03","ADMF"
1330,1330,1330,1330,0,"2008-12-04","ADMF"
1330,1330,1330,1330,0,"2008-12-05","ADMF"
1330,1330,1330,1330,0,"2008-12-09","ADMF"
1330,1330,1330,1330,0,"2008-12-10","ADMF"
1330,1330,1330,1330,0,"2008-12-11","ADMF"
1330,1330,1330,1330,0,"2008-12-12","ADMF"
1330,1330,1330,1330,0,"2008-12-15","ADMF"
1330,1330,1330,1330,0,"2008-12-16","ADMF"
1330,1330,1330,1330,0,"2008-12-17","ADMF"
1380,1380,1380,1380,2500,"2008-12-18","ADMF"
1380,1380,1380,1380,0,"2008-12-19","ADMF"
1380,1380,1380,1380,0,"2008-12-22","ADMF"
1380,1380,1380,1380,0,"2008-12-23","ADMF"
1380,1380,1380,1380,0,"2008-12-24","ADMF"
1450,1490,1450,1450,19500,"2008-12-30","ADMF"
1450,1450,1450,1450,0,"2008-12-31","ADMF"
1480,1500,1480,1480,11000,"2009-01-05","ADMF"
1480,1480,1480,1480,0,"2009-01-06","ADMF"
1500,1500,1500,1500,1000,"2009-01-07","ADMF"
1500,1500,1500,1500,0,"2009-01-08","ADMF"
1500,1500,1500,1500,0,"2009-01-09","ADMF"
1500,1500,1500,1500,0,"2009-01-12","ADMF"
1500,1500,1500,1500,0,"2009-01-13","ADMF"
1500,1500,1500,1500,0,"2009-01-14","ADMF"
1500,1500,1500,1500,1000,"2009-01-15","ADMF"
1500,1500,1500,1500,0,"2009-01-16","ADMF"
1490,1490,1400,1490,53500,"2009-01-19","ADMF"
1490,1490,1490,1490,0,"2009-01-20","ADMF"
1490,1490,1490,1490,0,"2009-01-21","ADMF"
1490,1490,1490,1490,1500,"2009-01-22","ADMF"
1490,1490,1490,1490,0,"2009-01-23","ADMF"
1470,1470,1470,1470,1000,"2009-01-27","ADMF"
1320,1480,1320,1320,52000,"2009-01-28","ADMF"
1450,1450,1390,1450,5000,"2009-01-29","ADMF"
1470,1470,1470,1470,5000,"2009-01-30","ADMF"
1470,1470,1470,1470,0,"2009-02-02","ADMF"
1470,1470,1470,1470,0,"2009-02-03","ADMF"
1470,1470,1470,1470,0,"2009-02-04","ADMF"
1490,1800,1490,1490,21500,"2009-02-05","ADMF"
1490,1490,1490,1490,0,"2009-02-06","ADMF"
1490,1490,1490,1490,0,"2009-02-09","ADMF"
1490,1490,1490,1490,0,"2009-02-10","ADMF"
1790,1790,1790,1790,500,"2009-02-11","ADMF"
1790,1790,1790,1790,500,"2009-02-12","ADMF"
1790,1790,1790,1790,0,"2009-02-13","ADMF"
2080,2080,1810,2080,16000,"2009-02-16","ADMF"
2175,2175,2175,2175,500,"2009-02-17","ADMF"
2400,2400,2175,2400,44500,"2009-02-18","ADMF"
2300,2500,2300,2300,67000,"2009-02-19","ADMF"
2350,2450,2350,2350,52000,"2009-02-20","ADMF"
2400,2400,2300,2400,12000,"2009-02-23","ADMF"
2400,2450,2400,2400,22000,"2009-02-24","ADMF"
2400,2400,2400,2400,22500,"2009-02-25","ADMF"
2375,2375,2375,2375,3000,"2009-02-26","ADMF"
2400,2400,2400,2400,7000,"2009-02-27","ADMF"
2375,2375,2375,2375,500,"2009-03-02","ADMF"
2400,2400,2375,2400,12000,"2009-03-03","ADMF"
2400,2400,2400,2400,10500,"2009-03-04","ADMF"
2400,2400,2400,2400,5000,"2009-03-05","ADMF"
2400,2400,2400,2400,0,"2009-03-06","ADMF"
2425,2425,2400,2425,16000,"2009-03-10","ADMF"
2400,2425,2400,2400,39500,"2009-03-11","ADMF"
2400,2400,2400,2400,31000,"2009-03-12","ADMF"
2375,2400,2375,2375,45000,"2009-03-13","ADMF"
2375,2400,2375,2375,46500,"2009-03-16","ADMF"
2300,2350,2300,2300,54000,"2009-03-17","ADMF"
2300,2300,2300,2300,0,"2009-03-18","ADMF"
2300,2300,2300,2300,0,"2009-03-19","ADMF"
2400,2400,2400,2400,20000,"2009-03-20","ADMF"
2425,2425,2400,2425,40000,"2009-03-23","ADMF"
2450,2450,2425,2450,26500,"2009-03-24","ADMF"
2475,2475,2425,2475,1000,"2009-03-25","ADMF"
2600,2600,2475,2600,126000,"2009-03-27","ADMF"
2650,2650,2575,2650,46000,"2009-03-30","ADMF"
2750,2775,2650,2750,84500,"2009-03-31","ADMF"
2825,2900,2750,2825,112500,"2009-04-01","ADMF"
3050,3250,2950,3050,473000,"2009-04-02","ADMF"
3000,3175,2925,3000,192000,"2009-04-03","ADMF"
2800,3000,2800,2800,282500,"2009-04-06","ADMF"
2850,2900,2775,2850,207500,"2009-04-07","ADMF"
2950,3000,2900,2950,133500,"2009-04-08","ADMF"
2950,2950,2950,2950,0,"2009-04-09","ADMF"
3000,3000,2950,3000,120500,"2009-04-13","ADMF"
3000,3000,2975,3000,81500,"2009-04-14","ADMF"
3050,3050,3000,3050,154000,"2009-04-15","ADMF"
3100,3150,3050,3100,233000,"2009-04-16","ADMF"
3100,3100,3100,3100,0,"2009-04-17","ADMF"
3150,3175,3125,3150,209500,"2009-04-20","ADMF"
3250,3275,3150,3250,352000,"2009-04-22","ADMF"
3500,3575,3300,3500,694000,"2009-04-23","ADMF"
2925,3125,2725,2925,252000,"2009-04-24","ADMF"
3200,3250,3000,3200,266000,"2009-04-27","ADMF"
4000,4000,3300,4000,691500,"2009-04-28","ADMF"
4500,5000,3800,4500,2713000,"2009-04-29","ADMF"
4700,4700,4100,4700,1160000,"2009-04-30","ADMF"
4325,4800,4225,4325,4547500,"2009-05-01","ADMF"
4200,4350,4175,4200,131000,"2009-05-04","ADMF"
4100,4275,4025,4100,208000,"2009-05-05","ADMF"
4075,4075,3900,4075,45500,"2009-05-06","ADMF"
4000,4200,3950,4000,135500,"2009-05-07","ADMF"
4100,4100,3975,4100,75500,"2009-05-08","ADMF"
4100,4350,4000,4100,232500,"2009-05-11","ADMF"
4150,4325,4000,4150,147500,"2009-05-12","ADMF"
4150,4250,4050,4150,109500,"2009-05-13","ADMF"
3950,4000,3925,3950,84500,"2009-05-14","ADMF"
3900,4000,3700,3900,79000,"2009-05-15","ADMF"
4050,4100,3800,4050,39000,"2009-05-18","ADMF"
4000,4175,4000,4000,112500,"2009-05-19","ADMF"
3950,3975,3875,3950,17500,"2009-05-20","ADMF"
3950,3950,3950,3950,0,"2009-05-21","ADMF"
3825,3825,3800,3825,4500,"2009-05-22","ADMF"
3900,3900,3825,3900,11500,"2009-05-25","ADMF"
3850,3900,3850,3850,16500,"2009-05-26","ADMF"
3800,3850,3650,3800,208500,"2009-05-27","ADMF"
3850,3875,3825,3850,27500,"2009-05-28","ADMF"
3775,3850,3750,3775,5000,"2009-05-29","ADMF"
3750,3825,3750,3750,44000,"2009-06-01","ADMF"
3750,3800,3700,3750,138500,"2009-06-02","ADMF"
3700,3700,3625,3700,68000,"2009-06-03","ADMF"
3650,3675,3650,3650,9500,"2009-06-04","ADMF"
3700,3800,3650,3700,47500,"2009-06-05","ADMF"
3650,3700,3650,3650,14500,"2009-06-08","ADMF"
3700,3700,3700,3700,4000,"2009-06-09","ADMF"
3700,3725,3600,3700,113500,"2009-06-10","ADMF"
3600,3700,3600,3600,48000,"2009-06-11","ADMF"
3575,3600,3575,3575,9500,"2009-06-12","ADMF"
3525,3575,3525,3525,93500,"2009-06-15","ADMF"
3400,3500,3375,3400,65000,"2009-06-16","ADMF"
3500,3500,3400,3500,19500,"2009-06-17","ADMF"
3425,3500,3425,3425,18000,"2009-06-18","ADMF"
3425,3425,3425,3425,1000,"2009-06-19","ADMF"
3450,3500,3450,3450,2500,"2009-06-22","ADMF"
3350,3450,3350,3350,43500,"2009-06-23","ADMF"
3400,3400,3350,3400,10500,"2009-06-24","ADMF"
3450,3500,3400,3450,38500,"2009-06-25","ADMF"
3550,3550,3550,3550,500,"2009-06-26","ADMF"
3600,3600,3525,3600,19500,"2009-06-29","ADMF"
3550,3600,3550,3550,8000,"2009-06-30","ADMF"
3500,3500,3475,3500,14000,"2009-07-01","ADMF"
3500,3500,3500,3500,0,"2009-07-02","ADMF"
3500,3550,3500,3500,3500,"2009-07-03","ADMF"
3400,3400,3400,3400,8000,"2009-07-06","ADMF"
3500,3550,3500,3500,15500,"2009-07-07","ADMF"
3500,3500,3500,3500,0,"2009-07-08","ADMF"
3875,3875,3600,3875,261000,"2009-07-09","ADMF"
3875,3875,3875,3875,0,"2009-07-10","ADMF"
3550,3650,3450,3550,86000,"2009-07-13","ADMF"
3625,3625,3550,3625,51500,"2009-07-14","ADMF"
3600,3625,3600,3600,40000,"2009-07-15","ADMF"
3600,3650,3575,3600,100500,"2009-07-16","ADMF"
3525,3525,3475,3525,49500,"2009-07-17","ADMF"
3525,3525,3525,3525,0,"2009-07-20","ADMF"
3550,3550,3525,3550,30000,"2009-07-21","ADMF"
3550,3550,3525,3550,43500,"2009-07-22","ADMF"
3550,3550,3525,3550,55500,"2009-07-23","ADMF"
3525,3550,3525,3525,20000,"2009-07-24","ADMF"
3600,3600,3550,3600,69000,"2009-07-27","ADMF"
3575,3575,3575,3575,2500,"2009-07-28","ADMF"
3600,3625,3575,3600,20500,"2009-07-29","ADMF"
3625,3675,3625,3625,19500,"2009-07-30","ADMF"
3700,3700,3625,3700,21500,"2009-07-31","ADMF"
3775,3775,3650,3775,30000,"2009-08-03","ADMF"
3850,3950,3825,3850,45000,"2009-08-04","ADMF"
3800,3825,3775,3800,24000,"2009-08-05","ADMF"
3925,3925,3775,3925,50000,"2009-08-06","ADMF"
4000,4000,3900,4000,79000,"2009-08-07","ADMF"
3950,4050,3900,3950,220000,"2009-08-10","ADMF"
4200,4225,3800,4200,453500,"2009-08-11","ADMF"
4200,4200,4200,4200,0,"2009-08-12","ADMF"
4450,4450,4250,4450,248000,"2009-08-13","ADMF"
4650,4650,4250,4650,56500,"2009-08-14","ADMF"
4375,4400,4175,4375,80500,"2009-08-18","ADMF"
4125,4250,4100,4125,61000,"2009-08-19","ADMF"
4250,4250,4100,4250,7000,"2009-08-20","ADMF"
4200,4200,4200,4200,13500,"2009-08-21","ADMF"
4325,4350,4200,4325,27500,"2009-08-24","ADMF"
4350,4350,4250,4350,11000,"2009-08-25","ADMF"
4375,4375,4300,4375,23500,"2009-08-26","ADMF"
4225,4275,4225,4225,15000,"2009-08-27","ADMF"
4250,4500,4250,4250,85500,"2009-08-28","ADMF"
4250,4375,4225,4250,33500,"2009-08-31","ADMF"
4225,4250,4225,4225,12500,"2009-09-01","ADMF"
4200,4200,4075,4200,41500,"2009-09-02","ADMF"
4200,4250,4100,4200,101000,"2009-09-03","ADMF"
4250,4250,4000,4250,88500,"2009-09-04","ADMF"
4175,4250,4050,4175,27500,"2009-09-07","ADMF"
4225,4225,4050,4225,50500,"2009-09-08","ADMF"
4225,4250,4200,4225,163500,"2009-09-09","ADMF"
4300,4300,4200,4300,65500,"2009-09-10","ADMF"
4325,4325,4225,4325,9000,"2009-09-11","ADMF"
4325,4325,4325,4325,0,"2009-09-14","ADMF"
4225,4250,4225,4225,13000,"2009-09-15","ADMF"
4250,4250,4200,4250,56000,"2009-09-16","ADMF"
4300,4350,4275,4300,69500,"2009-09-17","ADMF"
4275,4275,4250,4275,19500,"2009-09-24","ADMF"
4250,4275,4250,4250,31500,"2009-09-25","ADMF"
4250,4250,4200,4250,124000,"2009-09-28","ADMF"
4475,4475,4300,4475,53000,"2009-09-29","ADMF"
4500,4550,4425,4500,83000,"2009-09-30","ADMF"
4500,4700,4500,4500,106500,"2009-10-01","ADMF"
4600,4725,4500,4600,61000,"2009-10-02","ADMF"
4600,4600,4550,4600,24500,"2009-10-05","ADMF"
4525,4600,4500,4525,66000,"2009-10-06","ADMF"
4475,4550,4475,4475,66500,"2009-10-07","ADMF"
4550,4600,4550,4550,26500,"2009-10-08","ADMF"
4550,4550,4550,4550,26500,"2009-10-09","ADMF"
4450,4450,4450,4450,23500,"2009-10-12","ADMF"
4450,4500,4450,4450,8000,"2009-10-13","ADMF"
4375,4450,4375,4375,198000,"2009-10-14","ADMF"
4250,4350,4200,4250,319500,"2009-10-15","ADMF"
4300,4375,4275,4300,628000,"2009-10-16","ADMF"
4300,4300,4300,4300,1000,"2009-10-19","ADMF"
4450,4450,4300,4450,9000,"2009-10-20","ADMF"
4325,4425,4325,4325,13000,"2009-10-21","ADMF"
4425,4425,4325,4425,73000,"2009-10-22","ADMF"
4450,4450,4425,4450,15000,"2009-10-23","ADMF"
4450,4450,4450,4450,13500,"2009-10-26","ADMF"
4450,4450,4350,4450,165000,"2009-10-27","ADMF"
4475,4625,4450,4475,166500,"2009-10-28","ADMF"
4475,4550,4450,4475,5000,"2009-10-29","ADMF"
4500,4500,4475,4500,27000,"2009-10-30","ADMF"
4550,4550,4500,4550,27500,"2009-11-02","ADMF"
4525,4550,4500,4525,37000,"2009-11-03","ADMF"
4500,4500,4500,4500,2000,"2009-11-04","ADMF"
4500,4500,4500,4500,2000,"2009-11-05","ADMF"
4850,4850,4650,4850,147000,"2009-11-06","ADMF"
5000,5000,4850,5000,64500,"2009-11-09","ADMF"
5500,5700,4950,5500,197500,"2009-11-10","ADMF"
5700,5900,5500,5700,71500,"2009-11-11","ADMF"
5700,5700,5500,5700,73000,"2009-11-12","ADMF"
5700,5700,5500,5700,38000,"2009-11-13","ADMF"
5700,5750,5650,5700,26500,"2009-11-16","ADMF"
5700,5750,5700,5700,15500,"2009-11-17","ADMF"
6100,6100,5800,6100,181500,"2009-11-18","ADMF"
6200,6450,6150,6200,167000,"2009-11-19","ADMF"
6200,6250,6200,6200,10000,"2009-11-20","ADMF"
6050,6050,6000,6050,25500,"2009-11-23","ADMF"
6200,6200,6100,6200,40500,"2009-11-24","ADMF"
6100,6100,6100,6100,4500,"2009-11-25","ADMF"
6100,6250,6000,6100,147500,"2009-11-26","ADMF"
6100,6150,6050,6100,28000,"2009-11-30","ADMF"
6250,6250,6100,6250,203500,"2009-12-01","ADMF"
6250,6250,6250,6250,0,"2009-12-02","ADMF"
6400,6400,6250,6400,61000,"2009-12-03","ADMF"
6400,6400,6400,6400,0,"2009-12-04","ADMF"
6500,6500,6400,6500,22000,"2009-12-07","ADMF"
6500,6500,6500,6500,0,"2009-12-08","ADMF"
6650,6650,6450,6650,58500,"2009-12-09","ADMF"
6800,6800,6700,6800,222500,"2009-12-10","ADMF"
6850,6900,6800,6850,6500,"2009-12-11","ADMF"
6900,6950,6900,6900,7500,"2009-12-14","ADMF"
6800,6850,6750,6800,7500,"2009-12-15","ADMF"
6750,6800,6750,6750,13000,"2009-12-16","ADMF"
6750,6750,6750,6750,113000,"2009-12-17","ADMF"
6700,6800,6700,6700,92500,"2009-12-21","ADMF"
6750,6800,6750,6750,75000,"2009-12-22","ADMF"
6800,6800,6750,6800,45000,"2009-12-23","ADMF"
6800,6800,6800,6800,0,"2009-12-28","ADMF"
6800,6800,6800,6800,7000,"2009-12-29","ADMF"
6850,6850,6800,6850,19000,"2009-12-30","ADMF"
6800,6800,6800,6800,17500,"2010-01-04","ADMF"
6950,6950,6850,6950,29000,"2010-01-05","ADMF"
7200,7200,6950,7200,283000,"2010-01-06","ADMF"
7200,7200,7150,7200,28000,"2010-01-07","ADMF"
7450,8000,7250,7450,169500,"2010-01-08","ADMF"
7850,8000,7550,7850,22500,"2010-01-11","ADMF"
7800,7800,7800,7800,1500,"2010-01-12","ADMF"
7700,7900,7700,7700,10000,"2010-01-13","ADMF"
7750,7900,7750,7750,57500,"2010-01-14","ADMF"
7750,7750,7750,7750,57500,"2010-01-15","ADMF"
7750,7750,7750,7750,0,"2010-01-18","ADMF"
7700,7800,7650,7700,6500,"2010-01-19","ADMF"
7700,8050,7700,7700,8500,"2010-01-20","ADMF"
7750,7850,7750,7750,6000,"2010-01-21","ADMF"
7500,7750,7500,7500,3500,"2010-01-22","ADMF"
8000,8000,7500,8000,116500,"2010-01-25","ADMF"
8000,8000,8000,8000,0,"2010-01-26","ADMF"
8000,8000,7900,8000,112500,"2010-01-27","ADMF"
7900,7950,7900,7900,31000,"2010-01-28","ADMF"
7900,7900,7900,7900,6000,"2010-01-29","ADMF"
7800,7800,7800,7800,1000,"2010-02-01","ADMF"
7900,7900,7900,7900,500,"2010-02-02","ADMF"
8000,8000,7950,8000,1000,"2010-02-03","ADMF"
8000,8000,8000,8000,1000,"2010-02-04","ADMF"
8000,8000,8000,8000,1000,"2010-02-05","ADMF"
7800,7900,7750,7800,12000,"2010-02-08","ADMF"
7750,7750,7400,7750,7000,"2010-02-09","ADMF"
7700,7750,7650,7700,3500,"2010-02-10","ADMF"
7700,7800,7700,7700,9500,"2010-02-11","ADMF"
7600,7700,7600,7600,13500,"2010-02-12","ADMF"
7650,7650,7650,7650,500,"2010-02-15","ADMF"
7900,7900,7700,7900,7000,"2010-02-16","ADMF"
7900,7900,7800,7900,7000,"2010-02-17","ADMF"
7850,7900,7850,7850,9500,"2010-02-18","ADMF"
7800,7800,7800,7800,12500,"2010-02-19","ADMF"
7850,7850,7750,7850,1000,"2010-02-22","ADMF"
7850,7850,7800,7850,3000,"2010-02-23","ADMF"
8000,8200,7900,8000,46500,"2010-02-24","ADMF"
8000,8000,8000,8000,4500,"2010-02-25","ADMF"
8100,8150,8050,8100,12000,"2010-03-01","ADMF"
8100,8250,8100,8100,73000,"2010-03-02","ADMF"
8100,8100,8100,8100,3000,"2010-03-03","ADMF"
8050,8100,8050,8050,5500,"2010-03-04","ADMF"
8100,8100,8100,8100,1000,"2010-03-05","ADMF"
8150,8150,8050,8150,8000,"2010-03-08","ADMF"
8150,8150,8150,8150,2000,"2010-03-09","ADMF"
8150,8150,8050,8150,10500,"2010-03-10","ADMF"
8150,8150,8150,8150,5000,"2010-03-11","ADMF"
8150,8150,8150,8150,7500,"2010-03-12","ADMF"
8150,8150,8100,8150,14000,"2010-03-15","ADMF"
8150,8200,8150,8150,8500,"2010-03-17","ADMF"
8150,8150,8150,8150,1000,"2010-03-18","ADMF"
8100,8100,8050,8100,6000,"2010-03-19","ADMF"
8100,8100,8100,8100,6000,"2010-03-22","ADMF"
8150,8150,8150,8150,1500,"2010-03-23","ADMF"
8150,8150,8100,8150,4500,"2010-03-24","ADMF"
8100,8150,8100,8100,1000,"2010-03-25","ADMF"
8150,8150,8050,8150,1000,"2010-03-26","ADMF"
8150,8200,8050,8150,9500,"2010-03-29","ADMF"
8300,8300,8150,8300,3500,"2010-03-30","ADMF"
8100,8150,8100,8100,8500,"2010-03-31","ADMF"
8200,8200,8200,8200,12500,"2010-04-01","ADMF"
8200,8200,8200,8200,0,"2010-04-05","ADMF"
8400,8450,8400,8400,3500,"2010-04-06","ADMF"
8200,8500,8200,8200,7000,"2010-04-07","ADMF"
8150,8400,8000,8150,60000,"2010-04-08","ADMF"
8200,8200,8100,8200,20000,"2010-04-09","ADMF"
8200,8250,8200,8200,48000,"2010-04-12","ADMF"
8200,8200,8200,8200,0,"2010-04-13","ADMF"
8200,8250,8200,8200,4000,"2010-04-14","ADMF"
8200,8250,8150,8200,21500,"2010-04-15","ADMF"
8200,8200,8150,8200,8500,"2010-04-16","ADMF"
8150,8150,8000,8150,65500,"2010-04-19","ADMF"
8300,8300,8200,8300,30500,"2010-04-20","ADMF"
8250,8450,8250,8250,21000,"2010-04-21","ADMF"
8250,8250,8250,8250,21000,"2010-04-22","ADMF"
8350,8400,8350,8350,10000,"2010-04-23","ADMF"
8500,8550,8400,8500,26500,"2010-04-26","ADMF"
8500,8500,8500,8500,16500,"2010-04-27","ADMF"
9000,9000,8450,9000,57500,"2010-04-28","ADMF"
9400,9600,9000,9400,204500,"2010-04-29","ADMF"
9300,9650,9300,9300,35000,"2010-04-30","ADMF"
9100,9300,9100,9100,21500,"2010-05-03","ADMF"
9100,9100,9000,9100,96500,"2010-05-04","ADMF"
8900,9100,8900,8900,102500,"2010-05-05","ADMF"
9000,9000,8800,9000,416000,"2010-05-06","ADMF"
9050,9100,8700,9050,236000,"2010-05-07","ADMF"
9050,9050,9050,9050,0,"2010-05-10","ADMF"
9050,9050,9050,9050,0,"2010-05-11","ADMF"
9350,9350,9300,9350,30000,"2010-05-12","ADMF"
9350,9400,9200,9350,21000,"2010-05-14","ADMF"
9350,9350,9300,9350,81500,"2010-05-17","ADMF"
9350,9350,9350,9350,500,"2010-05-18","ADMF"
9250,9350,9250,9250,71000,"2010-05-19","ADMF"
9200,9350,9200,9200,538500,"2010-05-20","ADMF"
9100,9200,9000,9100,230500,"2010-05-21","ADMF"
9200,9250,8600,9200,970500,"2010-05-24","ADMF"
8900,9150,8850,8900,89000,"2010-05-25","ADMF"
9150,9150,8800,9150,165500,"2010-05-26","ADMF"
9250,9250,9100,9250,177000,"2010-05-27","ADMF"
9200,9250,9200,9200,53500,"2010-05-31","ADMF"
9200,9200,9200,9200,67000,"2010-06-01","ADMF"
9200,9200,9200,9200,18500,"2010-06-02","ADMF"
9200,9200,9200,9200,5000,"2010-06-03","ADMF"
9200,9200,9200,9200,11000,"2010-06-04","ADMF"
9200,9200,9100,9200,133000,"2010-06-07","ADMF"
9300,9300,9300,9300,500,"2010-06-08","ADMF"
9250,9300,9200,9250,11500,"2010-06-09","ADMF"
9250,9250,9250,9250,8500,"2010-06-10","ADMF"
9250,9250,9250,9250,8500,"2010-06-11","ADMF"
9200,9250,9200,9200,31500,"2010-06-14","ADMF"
9200,9200,9200,9200,25000,"2010-06-15","ADMF"
9200,9250,9200,9200,13500,"2010-06-16","ADMF"
9200,9200,9200,9200,13500,"2010-06-17","ADMF"
9200,9200,9200,9200,21500,"2010-06-18","ADMF"
9250,9250,9250,9250,500,"2010-06-21","ADMF"
9250,9250,9250,9250,500,"2010-06-22","ADMF"
9250,9250,9250,9250,500,"2010-06-23","ADMF"
9250,9250,9250,9250,500,"2010-06-24","ADMF"
9250,9250,9250,9250,3500,"2010-06-25","ADMF"
9250,9250,9250,9250,3500,"2010-06-28","ADMF"
9250,9250,9200,9250,38000,"2010-06-29","ADMF"
9350,9350,9350,9350,1000,"2010-06-30","ADMF"
9250,9300,9250,9250,5000,"2010-07-01","ADMF"
9250,9250,9250,9250,1000,"2010-07-02","ADMF"
9250,9250,9250,9250,1000,"2010-07-05","ADMF"
9250,9250,9250,9250,1000,"2010-07-06","ADMF"
9600,9600,9250,9600,3000,"2010-07-07","ADMF"
9500,9750,9500,9500,2000,"2010-07-08","ADMF"
9600,9600,9500,9600,12000,"2010-07-09","ADMF"
9500,9500,9500,9500,1000,"2010-07-12","ADMF"
9500,9500,9500,9500,10000,"2010-07-13","ADMF"
9500,9500,9500,9500,5000,"2010-07-14","ADMF"
9350,9500,9350,9350,7000,"2010-07-15","ADMF"
9300,9350,9300,9300,10000,"2010-07-16","ADMF"
9700,9700,9400,9700,31000,"2010-07-19","ADMF"
10150,10150,9750,10150,15000,"2010-07-20","ADMF"
10100,10100,10000,10100,10500,"2010-07-21","ADMF"
10100,10100,10100,10100,500,"2010-07-22","ADMF"
10200,10500,10200,10200,30500,"2010-07-23","ADMF"
10200,10400,10200,10200,4500,"2010-07-26","ADMF"
10200,10250,9800,10200,8000,"2010-07-27","ADMF"
10200,10200,10200,10200,8000,"2010-07-28","ADMF"
10100,10200,10000,10100,12000,"2010-07-29","ADMF"
10550,10550,10000,10550,45000,"2010-07-30","ADMF"
10650,11000,10400,10650,1500,"2010-08-02","ADMF"
10250,10400,10250,10250,1500,"2010-08-03","ADMF"
10000,10000,10000,10000,8500,"2010-08-04","ADMF"
10350,10400,10300,10350,6500,"2010-08-05","ADMF"
10500,10500,10500,10500,500,"2010-08-06","ADMF"
10500,10500,10500,10500,3500,"2010-08-09","ADMF"
10500,10600,10500,10500,2000,"2010-08-10","ADMF"
10500,10500,10500,10500,2000,"2010-08-11","ADMF"
10100,10200,10100,10100,11000,"2010-08-12","ADMF"
10200,10250,10150,10200,4000,"2010-08-13","ADMF"
10250,10250,10200,10250,2500,"2010-08-16","ADMF"
10250,10250,10250,10250,2500,"2010-08-18","ADMF"
10200,10300,10200,10200,3000,"2010-08-19","ADMF"
10200,10200,10200,10200,1000,"2010-08-20","ADMF"
10100,10150,10100,10100,4500,"2010-08-23","ADMF"
10050,10050,10050,10050,4500,"2010-08-24","ADMF"
10100,10100,10050,10100,52000,"2010-08-25","ADMF"
10050,10050,10050,10050,3500,"2010-08-26","ADMF"
10000,10150,10000,10000,5500,"2010-08-27","ADMF"
10000,10200,10000,10000,77000,"2010-08-30","ADMF"
10000,10000,10000,10000,2500,"2010-08-31","ADMF"
10000,10000,10000,10000,15000,"2010-09-01","ADMF"
9900,9950,9900,9900,9500,"2010-09-02","ADMF"
10000,10000,9850,10000,2500,"2010-09-03","ADMF"
9900,9950,9700,9900,76500,"2010-09-06","ADMF"
9850,9950,9850,9850,15500,"2010-09-07","ADMF"
9850,9850,9850,9850,0,"2010-09-15","ADMF"
9800,9900,9800,9800,11500,"2010-09-16","ADMF"
9900,9900,9900,9900,15500,"2010-09-17","ADMF"
9600,9850,9600,9600,36000,"2010-09-20","ADMF"
9800,9850,9650,9800,23000,"2010-09-21","ADMF"
9800,9950,9800,9800,7500,"2010-09-22","ADMF"
9800,9800,9800,9800,7500,"2010-09-23","ADMF"
10000,10000,9950,10000,17000,"2010-09-24","ADMF"
9850,10200,9750,9850,19500,"2010-09-27","ADMF"
9900,10000,9750,9900,12500,"2010-09-28","ADMF"
9850,9850,9850,9850,1000,"2010-09-29","ADMF"
10100,10100,9850,10100,3500,"2010-09-30","ADMF"
10450,10500,10300,10450,12500,"2010-10-01","ADMF"
10000,10100,10000,10000,15500,"2010-10-04","ADMF"
10500,10500,10000,10500,36000,"2010-10-05","ADMF"
10500,10500,10500,10500,500,"2010-10-06","ADMF"
10100,10500,10100,10100,5500,"2010-10-07","ADMF"
10200,10200,10000,10200,2500,"2010-10-08","ADMF"
10050,10100,10050,10050,2000,"2010-10-11","ADMF"
10000,10050,10000,10000,3000,"2010-10-12","ADMF"
10050,10150,10050,10050,10000,"2010-10-13","ADMF"
10850,10900,10400,10850,43000,"2010-10-14","ADMF"
10850,10900,10550,10850,6500,"2010-10-15","ADMF"
10700,10800,10700,10700,2500,"2010-10-18","ADMF"
10500,10600,10500,10500,5500,"2010-10-19","ADMF"
10350,10500,10350,10350,30000,"2010-10-20","ADMF"
10450,10450,10300,10450,2500,"2010-10-21","ADMF"
10400,10450,10400,10400,7000,"2010-10-22","ADMF"
10500,10500,10400,10500,7000,"2010-10-25","ADMF"
10600,10600,10600,10600,1000,"2010-10-26","ADMF"
10500,10500,10400,10500,1500,"2010-10-27","ADMF"
10400,10500,10400,10400,3000,"2010-10-28","ADMF"
10350,10400,10350,10350,3500,"2010-10-29","ADMF"
10500,10500,10350,10500,3000,"2010-11-01","ADMF"
10550,10550,10500,10550,29000,"2010-11-02","ADMF"
10600,10600,10500,10600,51500,"2010-11-03","ADMF"
10450,10450,10450,10450,2000,"2010-11-04","ADMF"
10700,10700,10600,10700,43500,"2010-11-05","ADMF"
10700,10700,10550,10700,16000,"2010-11-08","ADMF"
10650,10650,10600,10650,16500,"2010-11-09","ADMF"
10650,10650,10650,10650,10500,"2010-11-10","ADMF"
10450,10500,10450,10450,1500,"2010-11-11","ADMF"
10100,10450,10100,10100,11000,"2010-11-12","ADMF"
10400,10400,10100,10400,34500,"2010-11-15","ADMF"
10600,10600,10500,10600,43000,"2010-11-16","ADMF"
10500,10850,10500,10500,20500,"2010-11-18","ADMF"
12350,12600,10600,12350,234500,"2010-11-19","ADMF"
12850,13450,12350,12850,155500,"2010-11-22","ADMF"
12700,13000,12650,12700,30000,"2010-11-23","ADMF"
12700,12700,12300,12700,33000,"2010-11-24","ADMF"
12800,13100,12550,12800,26500,"2010-11-25","ADMF"
12550,12800,12550,12550,12500,"2010-11-26","ADMF"
12300,12550,12300,12300,27500,"2010-11-29","ADMF"
11300,11800,11300,11300,25500,"2010-11-30","ADMF"
11500,11800,11100,11500,16000,"2010-12-01","ADMF"
12200,12200,11500,12200,1000,"2010-12-02","ADMF"
12150,12150,12150,12150,500,"2010-12-03","ADMF"
12150,12150,12150,12150,5000,"2010-12-06","ADMF"
12100,12100,12100,12100,7000,"2010-12-08","ADMF"
12450,12700,12100,12450,10000,"2010-12-09","ADMF"
12300,12350,12300,12300,4000,"2010-12-10","ADMF"
12500,12500,12350,12500,11500,"2010-12-13","ADMF"
12350,12500,12350,12350,6000,"2010-12-14","ADMF"
12350,12350,12350,12350,6000,"2010-12-15","ADMF"
12250,12300,12250,12250,4500,"2010-12-16","ADMF"
12200,12250,12200,12200,1500,"2010-12-17","ADMF"
12150,12150,12150,12150,5000,"2010-12-20","ADMF"
12150,12300,12150,12150,9000,"2010-12-21","ADMF"
12000,12000,12000,12000,500,"2010-12-22","ADMF"
12000,12000,12000,12000,4000,"2010-12-23","ADMF"
12000,12000,12000,12000,4000,"2010-12-27","ADMF"
12000,12000,12000,12000,1500,"2010-12-28","ADMF"
12000,12000,11700,12000,2500,"2010-12-29","ADMF"
12000,12000,11900,12000,9000,"2010-12-30","ADMF"
11850,12000,11700,11850,2500,"2011-01-03","ADMF"
12100,12100,12100,12100,1000,"2011-01-04","ADMF"
11800,12000,11750,11800,5000,"2011-01-05","ADMF"
11800,11800,11750,11800,10000,"2011-01-06","ADMF"
11700,11800,11700,11700,13000,"2011-01-07","ADMF"
11350,11500,11300,11350,17500,"2011-01-10","ADMF"
11400,11450,11350,11400,22000,"2011-01-11","ADMF"
11500,11500,11350,11500,9500,"2011-01-12","ADMF"
11300,11300,11300,11300,1500,"2011-01-13","ADMF"
11400,11400,11350,11400,1000,"2011-01-14","ADMF"
11350,11400,11350,11350,5500,"2011-01-17","ADMF"
11750,11750,11500,11750,1000,"2011-01-18","ADMF"
12000,12000,12000,12000,500,"2011-01-19","ADMF"
11950,11950,11500,11950,23500,"2011-01-20","ADMF"
11950,11950,11950,11950,23500,"2011-01-21","ADMF"
11250,11400,11250,11250,13000,"2011-01-24","ADMF"
11250,11250,11250,11250,63000,"2011-01-25","ADMF"
11500,11500,11300,11500,3500,"2011-01-26","ADMF"
11500,11500,11500,11500,3500,"2011-01-27","ADMF"
11500,11500,11500,11500,5000,"2011-01-28","ADMF"
11500,11500,11500,11500,2000,"2011-01-31","ADMF"
11700,12000,11500,11700,14500,"2011-02-01","ADMF"
12000,12000,11250,12000,20000,"2011-02-02","ADMF"
12000,12000,12000,12000,3000,"2011-02-04","ADMF"
11350,11350,11350,11350,2000,"2011-02-07","ADMF"
11350,11350,11350,11350,3000,"2011-02-08","ADMF"
11350,11350,11350,11350,2000,"2011-02-09","ADMF"
10650,11000,10650,10650,32500,"2011-02-10","ADMF"
10300,10400,10250,10300,68500,"2011-02-11","ADMF"
10800,10950,10650,10800,8000,"2011-02-14","ADMF"
10450,10450,10450,10450,1000,"2011-02-16","ADMF"
10500,10500,10500,10500,5500,"2011-02-17","ADMF"
10600,10800,10600,10600,10500,"2011-02-18","ADMF"
10800,10800,10600,10800,2000,"2011-02-21","ADMF"
10400,10800,10400,10400,1500,"2011-02-22","ADMF"
10400,10400,10400,10400,1500,"2011-02-23","ADMF"
10400,10400,10400,10400,1500,"2011-02-24","ADMF"
10600,10800,10600,10600,6500,"2011-02-25","ADMF"
10500,10550,10500,10500,1000,"2011-02-28","ADMF"
10500,10500,10500,10500,0,"2011-03-01","ADMF"
10600,10600,10600,10600,1000,"2011-03-02","ADMF"
10600,10600,10600,10600,1000,"2011-03-03","ADMF"
10600,11000,10600,10600,6000,"2011-03-04","ADMF"
10600,10600,10600,10600,6500,"2011-03-07","ADMF"
10650,10650,10650,10650,500,"2011-03-08","ADMF"
10650,10650,10650,10650,500,"2011-03-09","ADMF"
10650,10650,10650,10650,500,"2011-03-10","ADMF"
10600,10650,10600,10600,1500,"2011-03-11","ADMF"
10700,10700,10700,10700,1000,"2011-03-14","ADMF"
10750,10750,10650,10750,28000,"2011-03-15","ADMF"
10900,10900,10900,10900,12500,"2011-03-16","ADMF"
10800,10800,10750,10800,7000,"2011-03-17","ADMF"
10600,10600,10600,10600,26000,"2011-03-18","ADMF"
10800,10800,10800,10800,500,"2011-03-21","ADMF"
10800,10800,10800,10800,0,"2011-03-22","ADMF"
10800,11000,10800,11000,70000,"2011-03-23","ADMF"
11000,11000,10600,11000,16500,"2011-03-24","ADMF"
11000,11050,10950,11000,7000,"2011-03-25","ADMF"
11000,11000,11000,11000,1000,"2011-03-28","ADMF"
11300,11300,11300,11300,500,"2011-03-29","ADMF"
11050,11150,11050,11050,2000,"2011-03-30","ADMF"
11250,11250,11250,11250,3000,"2011-03-31","ADMF"
11200,11500,11200,11200,2500,"2011-04-01","ADMF"
11600,11600,11150,11600,1500,"2011-04-04","ADMF"
11600,11600,11600,11600,1500,"2011-04-05","ADMF"
11600,11600,11600,11600,1500,"2011-04-06","ADMF"
11600,12000,11500,11600,2500,"2011-04-07","ADMF"
11700,11700,11700,11700,1000,"2011-04-08","ADMF"
12000,12000,12000,12000,1500,"2011-04-11","ADMF"
11600,11600,11600,11600,500,"2011-04-12","ADMF"
11600,11600,11600,11600,5000,"2011-04-13","ADMF"
11600,11600,11600,11600,500,"2011-04-14","ADMF"
11600,11600,11600,11600,500,"2011-04-15","ADMF"
11600,11600,11500,11600,2000,"2011-04-18","ADMF"
11800,11800,11600,11800,10000,"2011-04-19","ADMF"
11800,11850,11800,11800,18500,"2011-04-20","ADMF"
11800,11850,11800,11800,9500,"2011-04-21","ADMF"
11800,11800,11800,11800,0,"2011-04-25","ADMF"
11800,11800,11800,11800,5500,"2011-04-26","ADMF"
11800,11800,11800,11800,5500,"2011-04-27","ADMF"
12200,12300,11850,12200,197500,"2011-04-28","ADMF"
12500,12700,12300,12500,119500,"2011-04-29","ADMF"
12650,12800,12500,12650,74500,"2011-05-02","ADMF"
12550,12700,12450,12550,89500,"2011-05-03","ADMF"
12450,12550,12450,12450,88000,"2011-05-04","ADMF"
12600,12600,12450,12600,62000,"2011-05-05","ADMF"
12550,12750,12550,12550,40500,"2011-05-06","ADMF"
12600,12600,12550,12600,32500,"2011-05-09","ADMF"
12700,12700,12650,12700,68000,"2011-05-10","ADMF"
12800,12900,12700,12800,147500,"2011-05-11","ADMF"
13000,13350,12750,13000,170500,"2011-05-12","ADMF"
13700,13700,13250,13700,88500,"2011-05-13","ADMF"
14300,14300,13600,14300,94000,"2011-05-16","ADMF"
14500,14800,14400,14500,106000,"2011-05-18","ADMF"
14500,14650,14450,14500,26500,"2011-05-19","ADMF"
14650,14700,14400,14650,57000,"2011-05-20","ADMF"
14550,14600,14400,14550,81500,"2011-05-23","ADMF"
14500,14500,14350,14500,18500,"2011-05-24","ADMF"
14350,14500,14350,14350,8000,"2011-05-25","ADMF"
14650,14650,14450,14650,34500,"2011-05-26","ADMF"
14700,14800,14600,14700,23000,"2011-05-27","ADMF"
14600,14600,14400,14600,41500,"2011-05-30","ADMF"
14600,14700,14450,14600,38500,"2011-05-31","ADMF"
14600,14600,14500,14600,12000,"2011-06-01","ADMF"
14850,14850,14550,14850,73500,"2011-06-03","ADMF"
14900,15000,14750,14900,69500,"2011-06-06","ADMF"
14700,14850,14400,14700,60000,"2011-06-07","ADMF"
14800,14900,14700,14800,100500,"2011-06-08","ADMF"
14700,14800,14650,14700,176000,"2011-06-09","ADMF"
13650,13950,13300,13650,90500,"2011-06-10","ADMF"
13100,13500,12800,13100,56500,"2011-06-13","ADMF"
13100,13100,12950,13100,20500,"2011-06-14","ADMF"
13400,13400,13100,13400,30000,"2011-06-15","ADMF"
12900,13250,12850,12900,31000,"2011-06-16","ADMF"
13000,13050,12900,13000,47500,"2011-06-17","ADMF"
12800,13200,12800,12800,2500,"2011-06-20","ADMF"
12850,12850,12850,12850,4000,"2011-06-21","ADMF"
13200,13600,12850,13200,24000,"2011-06-22","ADMF"
13100,13200,13000,13100,14000,"2011-06-23","ADMF"
13200,13200,13150,13200,4500,"2011-06-24","ADMF"
13000,13150,13000,13000,1500,"2011-06-27","ADMF"
13450,13450,13000,13450,4500,"2011-06-28","ADMF"
13200,13200,13200,13200,1000,"2011-06-30","ADMF"
13500,13500,13300,13500,57000,"2011-07-01","ADMF"
13500,13500,13500,13500,0,"2011-07-04","ADMF"
14000,14050,13700,14000,131000,"2011-07-05","ADMF"
13950,14000,13950,13950,28000,"2011-07-06","ADMF"
13950,13950,13950,13950,28000,"2011-07-07","ADMF"
14000,14000,13900,14000,58500,"2011-07-08","ADMF"
14000,14000,14000,14000,500,"2011-07-11","ADMF"
13650,14000,13650,13650,3500,"2011-07-12","ADMF"
13700,13750,13700,13700,5500,"2011-07-13","ADMF"
14000,14200,13800,14000,75000,"2011-07-14","ADMF"
13900,14200,13900,13900,15000,"2011-07-15","ADMF"
13600,13900,13600,13600,26500,"2011-07-18","ADMF"
13750,14000,13600,13750,49500,"2011-07-19","ADMF"
13700,13700,13650,13700,32500,"2011-07-20","ADMF"
13800,13900,13750,13800,55000,"2011-07-21","ADMF"
13700,13900,13600,13700,45500,"2011-07-22","ADMF"
13950,14100,13750,13950,28500,"2011-07-25","ADMF"
13900,14000,13900,13900,51500,"2011-07-26","ADMF"
13900,13900,13800,13900,11000,"2011-07-27","ADMF"
13650,13850,13650,13650,26500,"2011-07-28","ADMF"
13600,13600,13600,13600,2500,"2011-07-29","ADMF"
13400,13550,13150,13400,74000,"2011-08-01","ADMF"
13150,13200,13050,13150,15000,"2011-08-02","ADMF"
12900,13150,12850,12900,58000,"2011-08-03","ADMF"
12650,13000,12650,12650,54500,"2011-08-04","ADMF"
11700,12450,11700,11700,130000,"2011-08-05","ADMF"
11700,11700,11700,11700,0,"2011-08-08","ADMF"
11050,11400,10600,11050,85500,"2011-08-09","ADMF"
11700,11700,11300,11700,87000,"2011-08-10","ADMF"
11600,11650,11250,11600,57000,"2011-08-11","ADMF"
11600,11700,11600,11600,11000,"2011-08-12","ADMF"
11500,11600,11300,11500,16500,"2011-08-15","ADMF"
11500,11500,11500,11500,0,"2011-08-16","ADMF"
11300,11300,11200,11300,14500,"2011-08-18","ADMF"
10800,11250,10800,10800,19500,"2011-08-19","ADMF"
11000,11200,11000,11000,7000,"2011-08-22","ADMF"
11150,11150,11000,11150,6000,"2011-08-23","ADMF"
11000,11150,11000,11000,7500,"2011-08-24","ADMF"
11250,11300,11100,11250,8500,"2011-08-25","ADMF"
11100,11200,11100,11100,5500,"2011-08-26","ADMF"
11000,11150,10950,11000,24500,"2011-09-05","ADMF"
11200,11200,11050,11200,3000,"2011-09-06","ADMF"
11400,11500,11300,11400,21500,"2011-09-07","ADMF"
11300,11400,11300,11300,9500,"2011-09-08","ADMF"
11300,11300,11300,11300,8500,"2011-09-09","ADMF"
11150,11200,11150,11150,18500,"2011-09-12","ADMF"
11150,11150,11150,11150,18500,"2011-09-13","ADMF"
11050,11100,11000,11050,62000,"2011-09-14","ADMF"
11000,11050,10950,11000,19000,"2011-09-15","ADMF"
11000,11000,10950,11000,22000,"2011-09-16","ADMF"
10900,11000,10900,10900,3500,"2011-09-19","ADMF"
11000,11000,10500,11000,2000,"2011-09-20","ADMF"
10800,11000,10800,10800,21000,"2011-09-21","ADMF"
9900,10600,9900,9900,62000,"2011-09-22","ADMF"
10000,10000,9200,10000,59000,"2011-09-23","ADMF"
9600,10000,9600,9600,215500,"2011-09-26","ADMF"
10150,10250,9850,10150,30000,"2011-09-27","ADMF"
10000,10150,10000,10000,9000,"2011-09-28","ADMF"
10050,10200,10000,10050,11500,"2011-09-29","ADMF"
10000,10000,10000,10000,1000,"2011-09-30","ADMF"
9650,10000,9650,9650,33000,"2011-10-03","ADMF"
9500,9750,9500,9500,30500,"2011-10-04","ADMF"
9500,9550,9350,9500,12500,"2011-10-05","ADMF"
9800,9800,9550,9800,5000,"2011-10-06","ADMF"
9650,9650,9600,9650,1500,"2011-10-07","ADMF"
9750,9750,9650,9750,6000,"2011-10-10","ADMF"
10250,10300,9850,10250,4000,"2011-10-11","ADMF"
10500,10600,10350,10500,14500,"2011-10-12","ADMF"
10250,10750,10250,10250,7000,"2011-10-13","ADMF"
10250,10250,10250,10250,7000,"2011-10-14","ADMF"
10300,10300,10300,10300,19000,"2011-10-17","ADMF"
10000,10000,9850,10000,22500,"2011-10-18","ADMF"
10000,10050,10000,10000,21500,"2011-10-19","ADMF"
9950,9950,9950,9950,2000,"2011-10-20","ADMF"
9950,9950,9950,9950,2000,"2011-10-21","ADMF"
10050,10050,10050,10050,500,"2011-10-24","ADMF"
10200,10200,10200,10200,1000,"2011-10-25","ADMF"
10200,10200,10200,10200,1000,"2011-10-26","ADMF"
11400,12000,10400,11400,67000,"2011-10-27","ADMF"
11350,11500,11350,11350,22500,"2011-10-28","ADMF"
11000,11000,11000,11000,1500,"2011-10-31","ADMF"
10700,10800,10650,10700,10000,"2011-11-01","ADMF"
11000,11000,10700,11000,6500,"2011-11-02","ADMF"
11000,11000,11000,11000,6500,"2011-11-03","ADMF"
11200,11250,11200,11200,6000,"2011-11-04","ADMF"
11400,11500,11400,11400,1500,"2011-11-07","ADMF"
11400,11400,11350,11400,1000,"2011-11-08","ADMF"
11400,11500,11400,11400,6500,"2011-11-09","ADMF"
11400,11400,10800,11400,10000,"2011-11-10","ADMF"
11350,11400,11350,11350,2000,"2011-11-11","ADMF"
12300,12400,11500,12300,70000,"2011-11-14","ADMF"
12700,12700,12000,12700,30000,"2011-11-15","ADMF"
12500,12550,12300,12500,5500,"2011-11-16","ADMF"
13000,13000,12300,13000,144000,"2011-11-17","ADMF"
12550,13000,12550,12550,5500,"2011-11-18","ADMF"
11900,12850,11900,11900,14500,"2011-11-21","ADMF"
12300,12300,11800,12300,11500,"2011-11-22","ADMF"
11800,11800,11800,11800,2000,"2011-11-23","ADMF"
11500,11600,11500,11500,2500,"2011-11-24","ADMF"
11300,11350,11300,11300,6000,"2011-11-25","ADMF"
11300,11300,11300,11300,6000,"2011-11-28","ADMF"
11450,11450,11400,11450,1000,"2011-11-29","ADMF"
11450,11450,11450,11450,1000,"2011-11-30","ADMF"
11450,11450,11450,11450,0,"2011-12-01","ADMF"
11100,11100,11100,11100,500,"2011-12-02","ADMF"
11100,11100,11100,11100,500,"2011-12-05","ADMF"
10700,11350,10700,10700,85000,"2011-12-06","ADMF"
11000,11100,11000,11000,51500,"2011-12-07","ADMF"
11000,11200,11000,11000,18500,"2011-12-08","ADMF"
11000,11000,11000,11000,1000,"2011-12-09","ADMF"
11300,11350,11000,11300,8000,"2011-12-12","ADMF"
11350,11350,11350,11350,1000,"2011-12-13","ADMF"
11350,11350,11350,11350,1000,"2011-12-14","ADMF"
11100,11100,10900,11100,1000,"2011-12-15","ADMF"
11400,11400,11400,11400,500,"2011-12-16","ADMF"
11400,11400,11400,11400,0,"2011-12-19","ADMF"
11400,11400,11200,11400,3500,"2011-12-20","ADMF"
11400,11400,11400,11400,3500,"2011-12-21","ADMF"
11400,11400,11400,11400,3500,"2011-12-22","ADMF"
11400,11400,11400,11400,3500,"2011-12-23","ADMF"
11000,11000,11000,11000,20000,"2011-12-27","ADMF"
11450,11450,11000,11450,3500,"2011-12-28","ADMF"
11200,11200,11000,11200,12000,"2011-12-29","ADMF"
12700,12700,11200,12700,71000,"2011-12-30","ADMF"
12200,12200,12200,12200,1000,"2012-01-02","ADMF"
12000,12100,11750,12000,43500,"2012-01-03","ADMF"
11900,11950,11900,11900,12000,"2012-01-04","ADMF"
11750,11800,11750,11750,7000,"2012-01-05","ADMF"
11450,11450,11450,11450,1000,"2012-01-06","ADMF"
11800,11800,11500,11800,3000,"2012-01-09","ADMF"
11750,11750,11700,11750,1500,"2012-01-10","ADMF"
11750,11750,11750,11750,57000,"2012-01-11","ADMF"
11750,11800,11750,11750,33500,"2012-01-12","ADMF"
11800,11800,11750,11800,107500,"2012-01-13","ADMF"
11800,11800,11800,11800,1000,"2012-01-16","ADMF"
12250,12250,11850,12250,23000,"2012-01-17","ADMF"
12450,12450,12250,12450,157000,"2012-01-18","ADMF"
12500,12500,12450,12500,11000,"2012-01-19","ADMF"
12600,12600,12500,12600,8500,"2012-01-20","ADMF"
12100,12100,12100,12100,500,"2012-01-24","ADMF"
12100,12100,12100,12100,500,"2012-01-25","ADMF"
12100,12100,12100,12100,500,"2012-01-26","ADMF"
12400,12400,12300,12400,4500,"2012-01-27","ADMF"
12400,12400,12400,12400,0,"2012-01-30","ADMF"
12400,12400,12400,12400,1000,"2012-01-31","ADMF"
12500,12500,12400,12500,6000,"2012-02-01","ADMF"
12500,12700,12500,12500,10500,"2012-02-02","ADMF"
12600,12600,12550,12600,1500,"2012-02-03","ADMF"
12600,12600,12550,12600,21000,"2012-02-06","ADMF"
12600,12600,12600,12600,21000,"2012-02-07","ADMF"
12100,12100,12100,12100,1500,"2012-02-08","ADMF"
12450,12450,12150,12450,44000,"2012-02-09","ADMF"
12400,12400,12400,12400,19500,"2012-02-10","ADMF"
12250,12250,12250,12250,500,"2012-02-13","ADMF"
12300,12300,12300,12300,3000,"2012-02-14","ADMF"
12350,12350,12250,12350,28500,"2012-02-15","ADMF"
12100,12350,12100,12100,20000,"2012-02-16","ADMF"
12300,12300,12000,12300,16000,"2012-02-17","ADMF"
12150,12300,12150,12150,72500,"2012-02-20","ADMF"
12350,12350,12200,12350,45000,"2012-02-21","ADMF"
12650,12700,12300,12650,49000,"2012-02-22","ADMF"
12550,12600,12550,12550,26000,"2012-02-23","ADMF"
12200,12400,12200,12200,17000,"2012-02-24","ADMF"
12200,12200,12200,12200,1000,"2012-02-27","ADMF"
12200,12200,12200,12200,1000,"2012-02-28","ADMF"
12400,12400,12400,12400,2000,"2012-02-29","ADMF"
12400,12400,12400,12400,2000,"2012-03-01","ADMF"
12400,12400,12400,12400,2000,"2012-03-02","ADMF"
12400,12500,12400,12400,4000,"2012-03-05","ADMF"
12400,12400,12400,12400,0,"2012-03-06","ADMF"
12400,12400,12400,12400,0,"2012-03-07","ADMF"
12400,12400,12350,12400,6500,"2012-03-08","ADMF"
12400,12400,12400,12400,1500,"2012-03-09","ADMF"
12300,12400,12300,12300,12000,"2012-03-12","ADMF"
12250,12300,12250,12250,9000,"2012-03-13","ADMF"
12250,12350,12250,12250,16000,"2012-03-14","ADMF"
12100,12250,12050,12100,45500,"2012-03-15","ADMF"
12100,12150,12100,12100,2000,"2012-03-16","ADMF"
11950,12000,11950,11950,9000,"2012-03-19","ADMF"
12250,12250,11950,12250,11000,"2012-03-20","ADMF"
12150,12250,12050,12150,6500,"2012-03-21","ADMF"
12200,12200,12150,12200,1500,"2012-03-22","ADMF"
12150,12200,12150,12150,18500,"2012-03-26","ADMF"
12250,12250,12150,12250,18500,"2012-03-27","ADMF"
12250,12250,12150,12250,6000,"2012-03-28","ADMF"
12300,12300,12200,12300,108500,"2012-03-29","ADMF"
12300,12350,12300,12300,11500,"2012-03-30","ADMF"
13000,13400,12450,13000,245500,"2012-04-02","ADMF"
13000,13000,13000,13000,0,"2012-04-03","ADMF"
13050,13100,12800,13050,13500,"2012-04-04","ADMF"
13100,13100,13100,13100,15000,"2012-04-05","ADMF"
13000,13000,12900,13000,12000,"2012-04-09","ADMF"
12800,13000,12800,12800,2000,"2012-04-10","ADMF"
12850,13000,12750,12850,69000,"2012-04-11","ADMF"
12800,12800,12800,12800,4000,"2012-04-12","ADMF"
12800,12800,12800,12800,3500,"2012-04-13","ADMF"
12800,12850,12750,12800,91500,"2012-04-16","ADMF"
12850,12850,12800,12850,2500,"2012-04-17","ADMF"
12900,13050,12900,12900,50000,"2012-04-18","ADMF"
13000,13000,13000,13000,7500,"2012-04-19","ADMF"
12800,12900,12800,12800,19000,"2012-04-20","ADMF"
12800,12900,12700,12800,38500,"2012-04-23","ADMF"
13500,13500,12850,13500,74500,"2012-04-24","ADMF"
12950,12950,12900,12950,46500,"2012-04-25","ADMF"
13000,13050,12850,13000,10000,"2012-04-26","ADMF"
13000,13300,13000,13000,85000,"2012-04-27","ADMF"
13100,13200,13000,13100,33000,"2012-04-30","ADMF"
13100,13100,13100,13100,0,"2012-05-01","ADMF"
12900,13000,12850,12900,30500,"2012-05-02","ADMF"
13100,13100,13000,13100,22000,"2012-05-03","ADMF"
13050,13150,13050,13050,65500,"2012-05-04","ADMF"
13000,13100,13000,13000,29000,"2012-05-07","ADMF"
13100,13300,13100,13100,35000,"2012-05-08","ADMF"
13000,13000,12900,13000,11500,"2012-05-09","ADMF"
12900,13000,12900,12900,4000,"2012-05-10","ADMF"
13000,13000,12950,13000,3000,"2012-05-11","ADMF"
12600,13050,12600,12600,20000,"2012-05-14","ADMF"
12600,12600,12500,12600,7500,"2012-05-15","ADMF"
12400,12400,12300,12400,20000,"2012-05-16","ADMF"
12400,12500,12000,12400,24000,"2012-05-21","ADMF"
12300,12450,12150,12300,17000,"2012-05-22","ADMF"
12100,12200,12050,12100,20000,"2012-05-23","ADMF"
12200,12300,12200,12200,31500,"2012-05-24","ADMF"
12150,12200,12150,12150,5500,"2012-05-25","ADMF"
12200,12200,12100,12200,3000,"2012-05-28","ADMF"
12000,12200,12000,12000,129000,"2012-05-29","ADMF"
11000,11800,11000,11000,54500,"2012-05-30","ADMF"
10300,11000,10300,10300,14000,"2012-05-31","ADMF"
10700,10800,10350,10700,4000,"2012-06-01","ADMF"
9900,10250,9900,9900,39000,"2012-06-04","ADMF"
9850,10050,9800,9850,62500,"2012-06-05","ADMF"
9900,10100,9850,9900,130500,"2012-06-06","ADMF"
10150,10300,10000,10150,265500,"2012-06-07","ADMF"
10150,10150,10050,10150,233000,"2012-06-08","ADMF"
10150,10250,10000,10150,239500,"2012-06-11","ADMF"
10000,10000,9950,10000,11000,"2012-06-12","ADMF"
10000,10050,10000,10000,22500,"2012-06-13","ADMF"
10000,10050,10000,10000,82500,"2012-06-14","ADMF"
10000,10000,10000,10000,23000,"2012-06-15","ADMF"
10000,10000,10000,10000,0,"2012-06-18","ADMF"
10000,10100,10000,10000,46500,"2012-06-19","ADMF"
10000,10100,10000,10000,43500,"2012-06-20","ADMF"
10000,10050,10000,10000,7500,"2012-06-21","ADMF"
10050,10050,10050,10050,1000,"2012-06-22","ADMF"
10050,10050,10050,10050,0,"2012-06-25","ADMF"
10050,10150,10050,10150,22500,"2012-06-26","ADMF"
10150,10200,10050,10050,19000,"2012-06-27","ADMF"
10050,10200,10050,10100,124000,"2012-06-28","ADMF"
10100,10300,10200,10200,69000,"2012-06-29","ADMF"
10200,10200,10200,10200,501500,"2012-07-02","ADMF"
10250,10250,10200,10250,516500,"2012-07-03","ADMF"
10250,10300,10250,10250,76000,"2012-07-04","ADMF"
10300,10300,10300,10300,2000,"2012-07-05","ADMF"
10200,10250,10200,10200,29000,"2012-07-06","ADMF"
10150,10200,10150,10150,103000,"2012-07-09","ADMF"
10000,10150,10000,10000,14000,"2012-07-10","ADMF"
10150,10150,10050,10150,4000,"2012-07-11","ADMF"
10100,10100,10050,10100,1000,"2012-07-12","ADMF"
10050,10050,10050,10050,500,"2012-07-13","ADMF"
10200,10200,10000,10200,18000,"2012-07-16","ADMF"
10000,10050,10000,10000,64500,"2012-07-17","ADMF"
10000,10000,10000,10000,25500,"2012-07-18","ADMF"
10100,10100,10050,10100,14000,"2012-07-19","ADMF"
10000,10100,10000,10000,13000,"2012-07-20","ADMF"
10000,10000,9800,10000,11500,"2012-07-23","ADMF"
9900,10000,9900,9900,11500,"2012-07-24","ADMF"
9800,9900,9750,9800,9000,"2012-07-25","ADMF"
10000,10000,9850,10000,21000,"2012-07-26","ADMF"
10150,10150,9850,10150,1000,"2012-07-27","ADMF"
10150,10150,10150,10150,1000,"2012-07-30","ADMF"
10000,10000,10000,10000,1500,"2012-07-31","ADMF"
10050,10050,10000,10050,1500,"2012-08-01","ADMF"
10100,10100,10100,10100,1000,"2012-08-02","ADMF"
10150,10150,10150,10150,2000,"2012-08-03","ADMF"
10150,10150,10150,10150,2000,"2012-08-06","ADMF"
10150,10150,10150,10150,2000,"2012-08-07","ADMF"
10150,10150,10150,10150,0,"2012-08-08","ADMF"
10150,10150,10150,10150,0,"2012-08-09","ADMF"
10000,10000,10000,10000,9000,"2012-08-10","ADMF"
10000,10000,10000,10000,0,"2012-08-13","ADMF"
10000,10000,10000,10000,4000,"2012-08-14","ADMF"
10000,10000,10000,10000,0,"2012-08-15","ADMF"
10200,10200,10000,10200,68000,"2012-08-16","ADMF"
10050,10200,10050,10050,24000,"2012-08-23","ADMF"
10200,10200,10150,10200,19000,"2012-08-24","ADMF"
10200,10200,10200,10200,0,"2012-08-27","ADMF"
10000,10000,10000,10000,1000,"2012-08-28","ADMF"
10100,10100,9500,10100,5500,"2012-08-29","ADMF"
10100,10100,9800,10100,16500,"2012-08-30","ADMF"
10100,10100,10050,10100,3500,"2012-08-31","ADMF"
10150,10150,10000,10150,11000,"2012-09-03","ADMF"
10150,10250,10100,10150,14500,"2012-09-04","ADMF"
10150,10150,10000,10150,19500,"2012-09-05","ADMF"
10200,10200,10150,10200,50000,"2012-09-06","ADMF"
10100,10200,10100,10100,51000,"2012-09-07","ADMF"
10100,10100,10100,10100,4500,"2012-09-10","ADMF"
10050,10200,10050,10050,22000,"2012-09-11","ADMF"
10150,10150,10150,10150,9000,"2012-09-12","ADMF"
10150,10150,10150,10150,500,"2012-09-13","ADMF"
10200,10300,10050,10200,83500,"2012-09-14","ADMF"
10000,10200,10000,10000,20500,"2012-09-17","ADMF"
10000,10000,10000,10000,9000,"2012-09-18","ADMF"
10000,10000,10000,10000,500,"2012-09-19","ADMF"
10000,10000,10000,10000,2500,"2012-09-20","ADMF"
10000,10000,10000,10000,2500,"2012-09-21","ADMF"
10000,10000,10000,10000,5000,"2012-09-24","ADMF"
10000,10000,9900,10000,12500,"2012-09-25","ADMF"
10100,10100,10000,10100,10000,"2012-09-26","ADMF"
10200,10250,10150,10200,77000,"2012-09-27","ADMF"
10200,10200,10200,10200,500,"2012-09-28","ADMF"
10200,10200,10200,10200,500,"2012-10-01","ADMF"
10200,10200,10200,10200,7500,"2012-10-02","ADMF"
10200,10200,10200,10200,25000,"2012-10-03","ADMF"
10200,10200,10200,10200,26000,"2012-10-04","ADMF"
10200,10250,10200,10200,15000,"2012-10-05","ADMF"
10100,10300,10100,10100,16000,"2012-10-08","ADMF"
10200,10250,10200,10200,14000,"2012-10-09","ADMF"
10250,10250,10200,10250,19500,"2012-10-10","ADMF"
10300,10300,10300,10300,2000,"2012-10-11","ADMF"
10800,10800,10300,10800,16000,"2012-10-12","ADMF"
11100,11100,10800,11100,9000,"2012-10-15","ADMF"
11100,11300,11100,11100,1000,"2012-10-16","ADMF"
11100,11100,11100,11100,1000,"2012-10-17","ADMF"
11300,11300,11300,11300,5000,"2012-10-18","ADMF"
11300,11300,11250,11300,1000,"2012-10-19","ADMF"
11300,11500,11300,11300,2000,"2012-10-22","ADMF"
11400,11400,11300,11400,1000,"2012-10-23","ADMF"
11400,11400,11400,11400,1000,"2012-10-24","ADMF"
11500,11500,11500,11500,8000,"2012-10-25","ADMF"
11500,11500,11500,11500,5000,"2012-10-29","ADMF"
11200,11200,11000,11200,1000,"2012-10-30","ADMF"
11200,11200,11200,11200,500,"2012-10-31","ADMF"
11400,11400,11400,11400,500,"2012-11-01","ADMF"
11500,11500,11400,11500,12000,"2012-11-02","ADMF"
11500,11500,11500,11500,1000,"2012-11-05","ADMF"
11500,11500,11000,11500,3000,"2012-11-06","ADMF"
11550,11550,11400,11550,5000,"2012-11-07","ADMF"
11500,11500,11400,11500,10000,"2012-11-08","ADMF"
11600,11600,11600,11600,5000,"2012-11-09","ADMF"
11600,11600,11600,11600,7500,"2012-11-12","ADMF"
11100,11600,11100,11100,5500,"2012-11-13","ADMF"
12000,12000,11500,12000,47500,"2012-11-14","ADMF"
12000,12000,12000,12000,7500,"2012-11-19","ADMF"
12100,12250,12100,12100,1500,"2012-11-20","ADMF"
12200,12250,12200,12200,1500,"2012-11-21","ADMF"
12000,12100,11800,12000,18500,"2012-11-22","ADMF"
12000,12000,12000,12000,18500,"2012-11-23","ADMF"
11850,11900,11850,11850,1000,"2012-11-26","ADMF"
11800,11850,11600,11800,16000,"2012-11-27","ADMF"
11800,11800,11800,11800,1000,"2012-11-28","ADMF"
11800,11800,11800,11800,500,"2012-11-29","ADMF"
11750,11750,11000,11750,3000,"2012-11-30","ADMF"
11750,11750,11750,11750,3000,"2012-12-03","ADMF"
11650,11700,11650,11650,1000,"2012-12-04","ADMF"
11650,11650,11650,11650,1000,"2012-12-05","ADMF"
11650,11650,11650,11650,1000,"2012-12-06","ADMF"
11000,11000,11000,11000,4500,"2012-12-07","ADMF"
11000,11500,11000,11000,1500,"2012-12-10","ADMF"
11000,11000,11000,11000,0,"2012-12-11","ADMF"
10400,10500,10400,10400,10000,"2012-12-12","ADMF"
10250,10400,10250,10250,18000,"2012-12-13","ADMF"
10250,10450,10250,10250,6000,"2012-12-14","ADMF"
10250,10700,10250,10250,2000,"2012-12-17","ADMF"
10250,10250,10250,10250,0,"2012-12-18","ADMF"
10550,10550,10550,10550,500,"2012-12-19","ADMF"
10400,10500,10400,10400,5500,"2012-12-20","ADMF"
10400,10400,10400,10400,5500,"2012-12-21","ADMF"
10500,10500,10500,10500,500,"2012-12-26","ADMF"
10000,10100,10000,10000,14500,"2012-12-27","ADMF"
9800,10000,9800,9800,38000,"2012-12-28","ADMF"
10100,10100,9900,10100,4500,"2013-01-02","ADMF"
10100,10100,10100,10100,4500,"2013-01-03","ADMF"
10100,10100,10100,10100,0,"2013-01-04","ADMF"
9900,10000,9900,9900,22500,"2013-01-07","ADMF"
10000,10000,9800,10000,19000,"2013-01-08","ADMF"
10000,10100,10000,10000,33500,"2013-01-09","ADMF"
10050,10050,9900,10050,7000,"2013-01-10","ADMF"
10100,10100,10050,10100,1000,"2013-01-11","ADMF"
10050,10050,10000,10050,3000,"2013-01-14","ADMF"
10050,10050,10050,10050,1500,"2013-01-15","ADMF"
10050,10050,10050,10050,1500,"2013-01-16","ADMF"
9950,9950,9950,9950,500,"2013-01-17","ADMF"
10000,10050,10000,10000,7500,"2013-01-18","ADMF"
9850,10050,9850,9850,6000,"2013-01-21","ADMF"
9850,9850,9850,9850,0,"2013-01-22","ADMF"
9850,9900,9850,9850,5000,"2013-01-23","ADMF"
9900,10000,9850,9900,15000,"2013-01-25","ADMF"
9800,9850,9800,9800,11500,"2013-01-28","ADMF"
9850,9900,9850,9850,4000,"2013-01-29","ADMF"
9900,9900,9900,9900,1000,"2013-01-30","ADMF"
9900,9900,9900,9900,2000,"2013-01-31","ADMF"
10000,10000,9900,10000,3000,"2013-02-01","ADMF"
10000,10050,10000,10000,10000,"2013-02-04","ADMF"
10150,10150,10150,10150,1000,"2013-02-05","ADMF"
10100,10150,10050,10100,2500,"2013-02-06","ADMF"
10150,10150,10100,10150,5500,"2013-02-07","ADMF"
10050,10150,10050,10050,23000,"2013-02-08","ADMF"
10100,10100,10100,10100,16000,"2013-02-11","ADMF"
10100,10100,10100,10100,27500,"2013-02-12","ADMF"
10000,10000,10000,10000,18000,"2013-02-13","ADMF"
10000,10000,9900,10000,27000,"2013-02-14","ADMF"
9950,9950,9900,9950,14500,"2013-02-15","ADMF"
9950,9950,9950,9950,14500,"2013-02-18","ADMF"
10000,10000,10000,10000,4500,"2013-02-19","ADMF"
9900,10000,9900,9900,4500,"2013-02-20","ADMF"
9850,9850,9800,9850,10000,"2013-02-21","ADMF"
9850,9850,9850,9850,1000,"2013-02-22","ADMF"
10000,10000,9900,10000,6500,"2013-02-25","ADMF"
9850,10000,9800,9850,7500,"2013-02-26","ADMF"
9550,9750,9500,9550,65500,"2013-02-27","ADMF"
9550,9650,9550,9550,13000,"2013-02-28","ADMF"
9600,9750,9600,9600,19000,"2013-03-01","ADMF"
9600,9600,9600,9600,0,"2013-03-04","ADMF"
9550,9550,9500,9550,10000,"2013-03-05","ADMF"
9650,9700,9550,9650,10000,"2013-03-06","ADMF"
9650,9750,9600,9650,17000,"2013-03-07","ADMF"
9650,9800,9650,9650,14000,"2013-03-08","ADMF"
9800,9850,9750,9800,4000,"2013-03-11","ADMF"
9800,9800,9750,9800,12500,"2013-03-13","ADMF"
9850,9850,9600,9850,4000,"2013-03-14","ADMF"
9800,9850,9800,9800,11500,"2013-03-15","ADMF"
9650,9800,9600,9650,20500,"2013-03-18","ADMF"
9550,9600,9550,9550,1500,"2013-03-19","ADMF"
9600,9600,9600,9600,12000,"2013-03-20","ADMF"
9500,9600,9500,9500,15000,"2013-03-21","ADMF"
9500,9600,9500,9500,12000,"2013-03-22","ADMF"
9500,9600,9500,9500,6500,"2013-03-25","ADMF"
9700,9850,9500,9700,16000,"2013-03-26","ADMF"
9700,9750,9650,9700,33000,"2013-03-27","ADMF"
9800,9800,9600,9800,3500,"2013-03-28","ADMF"
9750,9800,9750,9750,16000,"2013-04-01","ADMF"
9850,9850,9650,9850,22000,"2013-04-02","ADMF"
9800,9950,9800,9800,42500,"2013-04-03","ADMF"
9850,9950,9800,9850,10500,"2013-04-04","ADMF"
9800,9900,9800,9800,22000,"2013-04-05","ADMF"
9700,9800,9700,9700,1500,"2013-04-08","ADMF"
9650,9700,9650,9650,12500,"2013-04-09","ADMF"
9700,10250,9650,9700,239500,"2013-04-10","ADMF"
9700,9700,9700,9700,3500,"2013-04-11","ADMF"
9600,9700,9600,9600,32500,"2013-04-12","ADMF"
9550,9700,9550,9550,50000,"2013-04-15","ADMF"
9550,9650,9550,9550,11500,"2013-04-16","ADMF"
9600,9650,9600,9600,4500,"2013-04-17","ADMF"
9600,9650,9600,9600,16500,"2013-04-18","ADMF"
9600,9700,9600,9600,164500,"2013-04-19","ADMF"
9750,9800,9600,9600,26000,"2013-04-22","ADMF"
9700,9700,9650,9650,6000,"2013-04-23","ADMF"
9650,9650,9650,9650,26500,"2013-04-24","ADMF"
9600,9650,9600,9650,1000,"2013-04-25","ADMF"
9750,9750,9750,9750,1000,"2013-04-26","ADMF"
9800,9800,9800,9800,1000,"2013-04-29","ADMF"
9650,9700,9650,9700,4000,"2013-04-30","ADMF"
9600,9700,9450,9700,29500,"2013-05-01","ADMF"
9500,9650,9500,9650,5000,"2013-05-02","ADMF"
9650,9650,9650,9650,5000,"2013-05-03","ADMF"
9650,9650,9650,9650,5000,"2013-05-06","ADMF"
9600,9600,9600,9600,2500,"2013-05-07","ADMF"
9600,9600,9550,9550,3500,"2013-05-08","ADMF"
9550,9550,9550,9550,19500,"2013-05-10","ADMF"
9600,9600,9550,9550,16500,"2013-05-13","ADMF"
9550,9550,9550,9550,3500,"2013-05-14","ADMF"
9550,9700,9550,9650,25000,"2013-05-15","ADMF"
9650,9750,9600,9700,53500,"2013-05-16","ADMF"
9900,9900,9800,9800,88500,"2013-05-17","ADMF"
9800,10000,9700,9700,179500,"2013-05-20","ADMF"
9800,9850,9750,9750,68000,"2013-05-21","ADMF"
9800,9800,9650,9700,85500,"2013-05-22","ADMF"
9700,9750,9650,9750,245500,"2013-05-23","ADMF"
9750,9850,9750,9750,80000,"2013-05-24","ADMF"
9800,9900,9800,9800,37500,"2013-05-27","ADMF"
9800,9800,9800,9800,53500,"2013-05-28","ADMF"
9800,9800,9750,9750,88000,"2013-05-29","ADMF"
9750,9800,9700,9700,79500,"2013-05-30","ADMF"
9650,9750,9600,9700,48000,"2013-05-31","ADMF"
9750,9750,9650,9700,15000,"2013-06-03","ADMF"
9700,9700,9600,9650,149500,"2013-06-04","ADMF"
9700,9850,9650,9800,117500,"2013-06-05","ADMF"
9800,9800,9700,9700,139000,"2013-06-07","ADMF"
9750,9800,9550,9550,317500,"2013-06-10","ADMF"
8600,8850,8550,8650,188000,"2013-06-11","ADMF"
8650,8800,8450,8450,69000,"2013-06-12","ADMF"
8400,8400,8250,8350,286000,"2013-06-13","ADMF"
8400,8400,8350,8350,26500,"2013-06-14","ADMF"
8350,8350,8250,8300,24500,"2013-06-17","ADMF"
8300,8400,8300,8350,8500,"2013-06-18","ADMF"
8300,8300,8250,8250,41500,"2013-06-19","ADMF"
8150,8200,8150,8200,35500,"2013-06-20","ADMF"
8050,8150,8050,8100,45500,"2013-06-21","ADMF"
8050,8050,8050,8050,5000,"2013-06-24","ADMF"
8000,8050,8000,8050,13000,"2013-06-25","ADMF"
8050,8050,8050,8050,2500,"2013-06-26","ADMF"
8500,8500,8500,8500,500,"2013-06-27","ADMF"
8100,8400,8100,8400,3000,"2013-06-28","ADMF"
8700,8700,8300,8300,1500,"2013-07-01","ADMF"
8300,8300,8250,8300,35000,"2013-07-02","ADMF"
8250,8250,8100,8200,366000,"2013-07-03","ADMF"
8250,8250,8250,8250,2500,"2013-07-04","ADMF"
7750,8300,7750,8300,72500,"2013-07-05","ADMF"
7950,8300,7900,8300,3000,"2013-07-08","ADMF"
7950,8200,7950,8000,7000,"2013-07-09","ADMF"
7900,8000,7900,7900,39500,"2013-07-10","ADMF"
8150,8150,8150,8150,500,"2013-07-11","ADMF"
8150,8150,8150,8150,500,"2013-07-12","ADMF"
8100,8100,8000,8000,1500,"2013-07-15","ADMF"
8000,8000,8000,8000,1500,"2013-07-16","ADMF"
8000,8100,7950,8100,10500,"2013-07-17","ADMF"
7950,7950,7950,7950,3500,"2013-07-18","ADMF"
8000,8000,7950,7950,1000,"2013-07-19","ADMF"
7950,7950,7950,7950,1000,"2013-07-22","ADMF"
8000,8000,8000,8000,4000,"2013-07-23","ADMF"
8000,8050,8000,8050,3000,"2013-07-24","ADMF"
8000,8000,7750,7950,13500,"2013-07-25","ADMF"
7900,7900,7900,7900,10000,"2013-07-26","ADMF"
8050,8050,7900,7900,3000,"2013-07-29","ADMF"
7900,7900,7900,7900,10500,"2013-07-30","ADMF"
7950,7950,7900,7950,3500,"2013-07-31","ADMF"
7900,7900,7900,7900,10000,"2013-08-01","ADMF"
8050,8050,7850,7850,4500,"2013-08-02","ADMF"
7850,7850,7850,7850,4500,"2013-08-12","ADMF"
7850,7850,7850,7850,4500,"2013-08-13","ADMF"
7850,7850,7850,7850,4500,"2013-08-14","ADMF"
8200,8200,8200,8200,2500,"2013-08-15","ADMF"
8200,8200,8200,8200,2500,"2013-08-16","ADMF"
7750,7850,7750,7850,3000,"2013-08-19","ADMF"
7600,8000,7500,8000,33500,"2013-08-20","ADMF"
7750,8000,7750,8000,5000,"2013-08-21","ADMF"
7650,7650,7650,7650,23500,"2013-08-22","ADMF"
7800,7800,7750,7750,10500,"2013-08-23","ADMF"
8000,8000,8000,8000,2500,"2013-08-26","ADMF"
8000,8000,8000,8000,7500,"2013-08-27","ADMF"
7450,7900,7400,7900,46500,"2013-08-28","ADMF"
7550,7850,7500,7850,10000,"2013-08-29","ADMF"
7600,7850,7500,7600,37000,"2013-08-30","ADMF"
7500,7550,7500,7500,18500,"2013-09-02","ADMF"
7500,7650,7500,7600,16000,"2013-09-03","ADMF"
7550,7600,7550,7600,2000,"2013-09-04","ADMF"
7600,7600,7600,7600,0,"2013-09-05","ADMF"
7500,7650,7500,7650,4000,"2013-09-06","ADMF"
7800,7800,7800,7800,1500,"2013-09-09","ADMF"
7800,8000,7800,8000,3000,"2013-09-10","ADMF"
7800,8000,7800,7900,7000,"2013-09-11","ADMF"
8000,8000,7750,8000,4500,"2013-09-12","ADMF"
8000,8000,8000,8000,4500,"2013-09-13","ADMF"
8100,8300,8100,8300,2500,"2013-09-16","ADMF"
8300,8300,8300,8300,2500,"2013-09-17","ADMF"
8300,8300,8300,8300,2500,"2013-09-18","ADMF"
8300,8400,8200,8400,13000,"2013-09-19","ADMF"
8400,8400,8400,8400,13000,"2013-09-20","ADMF"
8400,8400,8400,8400,13000,"2013-09-23","ADMF"
8400,8400,8400,8400,13000,"2013-09-24","ADMF"
8400,8400,8400,8400,13000,"2013-09-25","ADMF"
7900,7900,7900,7900,500,"2013-09-26","ADMF"
7500,8200,7500,8200,6000,"2013-09-27","ADMF"
7700,8000,7700,8000,4500,"2013-09-30","ADMF"
8000,8000,8000,8000,4500,"2013-10-01","ADMF"
8000,8000,8000,8000,4500,"2013-10-02","ADMF"
7900,8000,7900,8000,5500,"2013-10-03","ADMF"
7900,8000,7900,8000,5500,"2013-10-04","ADMF"
8000,8000,8000,8000,1500,"2013-10-07","ADMF"
8000,8000,7900,8000,24000,"2013-10-08","ADMF"
7900,7900,7900,7900,1000,"2013-10-09","ADMF"
7900,7900,7900,7900,1000,"2013-10-10","ADMF"
7900,8100,7900,8000,6500,"2013-10-11","ADMF"
8100,8100,8100,8100,500,"2013-10-16","ADMF"
8100,8100,8100,8100,1000,"2013-10-17","ADMF"
8100,8100,8100,8100,1500,"2013-10-18","ADMF"
8100,8100,8100,8100,2500,"2013-10-21","ADMF"
7950,8000,7950,8000,1500,"2013-10-22","ADMF"
8050,8100,8050,8100,13500,"2013-10-23","ADMF"
8100,8100,8100,8100,13500,"2013-10-24","ADMF"
8100,8100,8100,8100,13500,"2013-10-25","ADMF"
8050,8100,8050,8100,2000,"2013-10-28","ADMF"
8100,8100,8100,8100,2000,"2013-10-29","ADMF"
8050,8050,8050,8050,500,"2013-10-30","ADMF"
8000,8000,8000,8000,515000,"2013-10-31","ADMF"
8200,8200,7750,7750,43000,"2013-11-01","ADMF"
7750,7750,7750,7750,43000,"2013-11-04","ADMF"
7950,8000,7950,8000,41000,"2013-11-06","ADMF"
7950,7950,7950,7950,1000,"2013-11-07","ADMF"
8000,8000,7950,7950,2000,"2013-11-08","ADMF"
7950,7950,7950,7950,2000,"2013-11-11","ADMF"
7900,7900,7900,7900,6000,"2013-11-12","ADMF"
7900,7900,7850,7850,4500,"2013-11-13","ADMF"
8000,8000,8000,8000,500,"2013-11-14","ADMF"
7900,7900,7900,7900,500,"2013-11-15","ADMF"
7900,7900,7900,7900,2500,"2013-11-18","ADMF"
7900,7900,7900,7900,2500,"2013-11-19","ADMF"
7900,7900,7900,7900,2500,"2013-11-20","ADMF"
8000,8000,8000,8000,2500,"2013-11-21","ADMF"
8000,8000,8000,8000,2500,"2013-11-22","ADMF"
8000,8000,8000,8000,6500,"2013-11-25","ADMF"
8000,8000,8000,8000,6500,"2013-11-26","ADMF"
7900,8000,7750,8000,3500,"2013-11-27","ADMF"
7800,8000,7800,8000,6500,"2013-11-28","ADMF"
8000,8000,8000,8000,6500,"2013-11-29","ADMF"
8000,8000,8000,8000,6500,"2013-12-02","ADMF"
8000,8000,8000,8000,7000,"2013-12-03","ADMF"
8000,8000,8000,8000,26000,"2013-12-04","ADMF"
7800,7800,7800,7800,2500,"2013-12-05","ADMF"
7800,7800,7800,7800,2500,"2013-12-06","ADMF"
7800,7800,7800,7800,2500,"2013-12-09","ADMF"
7800,7800,7800,7800,2500,"2013-12-10","ADMF"
7850,8000,7850,8000,5500,"2013-12-11","ADMF"
8000,8000,8000,8000,500,"2013-12-12","ADMF"
8000,8000,8000,8000,500,"2013-12-13","ADMF"
8000,8000,8000,8000,500,"2013-12-16","ADMF"
8000,8000,8000,8000,3500,"2013-12-17","ADMF"
7750,7750,7750,7750,1000,"2013-12-18","ADMF"
8000,8000,8000,8000,2500,"2013-12-19","ADMF"
8000,8000,8000,8000,2500,"2013-12-20","ADMF"
8050,8050,7800,8000,12000,"2013-12-23","ADMF"
8000,8000,8000,8000,12000,"2013-12-24","ADMF"
8000,8400,8000,8400,3000,"2013-12-27","ADMF"
8100,8100,8100,8100,2000,"2013-12-30","ADMF"
8100,8100,8100,8100,0,"2014-01-02","ADMF"
8100,8100,8100,8100,1000,"2014-01-03","ADMF"
8100,8100,7500,7900,70300,"2014-01-06","ADMF"
7950,8000,7950,8000,4500,"2014-01-07","ADMF"
8000,8000,8000,8000,0,"2014-01-08","ADMF"
8000,8000,8000,8000,500,"2014-01-09","ADMF"
8000,8000,8000,8000,0,"2014-01-10","ADMF"
8200,8600,8200,8550,1300,"2014-01-13","ADMF"
8550,8550,8550,8550,0,"2014-01-15","ADMF"
8550,8550,8550,8550,200,"2014-01-16","ADMF"
8250,8250,8250,8250,3300,"2014-01-17","ADMF"
8250,8300,8250,8300,3500,"2014-01-20","ADMF"
8350,8350,8350,8350,400,"2014-01-21","ADMF"
8350,8400,8350,8400,17200,"2014-01-22","ADMF"
8450,8450,8350,8450,13400,"2014-01-23","ADMF"
8450,8450,8450,8450,200,"2014-01-24","ADMF"
8100,8150,8100,8150,3600,"2014-01-27","ADMF"
8550,8750,8425,8425,8700,"2014-01-28","ADMF"
8700,8700,8700,8700,11700,"2014-01-29","ADMF"
8750,8750,8750,8750,100,"2014-01-30","ADMF"
8750,8750,8750,8750,100,"2014-02-03","ADMF"
8500,8750,8500,8500,5900,"2014-02-04","ADMF"
8650,8650,8500,8550,15600,"2014-02-05","ADMF"
8550,8550,8550,8550,0,"2014-02-06","ADMF"
8550,8550,8500,8500,11400,"2014-02-07","ADMF"
8550,8550,8525,8525,1400,"2014-02-10","ADMF"
8700,8700,8700,8700,100,"2014-02-11","ADMF"
8700,8700,8700,8700,400,"2014-02-12","ADMF"
8750,9000,8750,9000,3400,"2014-02-13","ADMF"
8975,9000,8975,9000,23600,"2014-02-14","ADMF"
9100,9550,9075,9500,11300,"2014-02-17","ADMF"
9500,9500,9450,9475,27100,"2014-02-18","ADMF"
9500,9500,9475,9475,11700,"2014-02-19","ADMF"
9425,9475,9150,9450,6600,"2014-02-20","ADMF"
9475,9500,9450,9450,3400,"2014-02-21","ADMF"
9450,9450,9400,9400,6400,"2014-02-24","ADMF"
9400,9400,9300,9300,10400,"2014-02-25","ADMF"
9300,9300,9300,9300,200,"2014-02-26","ADMF"
9250,9300,9150,9300,1800,"2014-02-27","ADMF"
9000,9275,9000,9225,7800,"2014-02-28","ADMF"
9150,9150,9150,9150,8600,"2014-03-03","ADMF"
9150,9450,9150,9450,14900,"2014-03-04","ADMF"
9450,9450,9275,9275,17800,"2014-03-05","ADMF"
9275,9375,9275,9275,7800,"2014-03-06","ADMF"
9350,9450,9350,9350,3500,"2014-03-07","ADMF"
9350,9350,9300,9300,3300,"2014-03-10","ADMF"
9225,9425,9225,9425,2900,"2014-03-11","ADMF"
9300,9400,9300,9400,5500,"2014-03-12","ADMF"
9325,9450,9325,9450,522500,"2014-03-13","ADMF"
9450,9500,9400,9400,542600,"2014-03-14","ADMF"
9400,9400,9400,9400,0,"2014-03-17","ADMF"
9400,9400,9375,9400,15500,"2014-03-18","ADMF"
9400,9400,9400,9400,11400,"2014-03-19","ADMF"
9400,9400,9275,9300,18900,"2014-03-20","ADMF"
9375,9375,9300,9300,2800,"2014-03-21","ADMF"
9300,9300,9300,9300,0,"2014-03-24","ADMF"
9400,9500,9300,9300,2200,"2014-03-25","ADMF"
9300,9300,9300,9300,3500,"2014-03-26","ADMF"
9300,9300,9300,9300,0,"2014-03-27","ADMF"
9300,9500,9300,9500,3000,"2014-03-28","ADMF"
9500,9600,9400,9500,28000,"2014-04-01","ADMF"
9500,9600,9450,9600,6300,"2014-04-02","ADMF"
9650,9650,9500,9500,3800,"2014-04-03","ADMF"
9600,9900,9500,9900,700,"2014-04-04","ADMF"
9600,9750,9550,9700,5700,"2014-04-07","ADMF"
9850,9900,9600,9600,8700,"2014-04-08","ADMF"
9600,9600,9600,9600,0,"2014-04-09","ADMF"
9600,9850,9500,9600,14600,"2014-04-10","ADMF"
9600,9700,9600,9700,7700,"2014-04-11","ADMF"
9600,9700,9600,9700,600,"2014-04-14","ADMF"
9600,9700,9600,9700,1100,"2014-04-15","ADMF"
9600,9700,9550,9550,43400,"2014-04-16","ADMF"
9700,9800,9600,9650,27700,"2014-04-17","ADMF"
9625,9625,9600,9600,14700,"2014-04-21","ADMF"
9600,9600,9600,9600,6200,"2014-04-22","ADMF"
9500,9650,9500,9650,128900,"2014-04-23","ADMF"
9650,9650,9600,9650,45500,"2014-04-24","ADMF"
9600,9600,9525,9600,59000,"2014-04-25","ADMF"
9600,9650,9500,9500,9400,"2014-04-28","ADMF"
9600,9600,9525,9600,500,"2014-04-29","ADMF"
9600,9600,9600,9600,2600,"2014-04-30","ADMF"
9600,9750,9600,9650,29400,"2014-05-02","ADMF"
9600,9700,9600,9675,10900,"2014-05-05","ADMF"
9700,9925,9675,9775,63300,"2014-05-06","ADMF"
9900,10025,9850,9975,129700,"2014-05-07","ADMF"
10000,10200,9900,10050,14800,"2014-05-08","ADMF"
10000,10100,9875,9925,51900,"2014-05-09","ADMF"
10000,10000,9925,9975,25600,"2014-05-12","ADMF"
9975,10175,9975,10150,13800,"2014-05-13","ADMF"
10050,10275,10050,10275,22800,"2014-05-14","ADMF"
10300,11300,10275,11150,2217600,"2014-05-16","ADMF"
11925,12850,11500,11925,686400,"2014-05-19","ADMF"
12000,12500,11925,12000,129900,"2014-05-20","ADMF"
11850,12200,11775,11850,70200,"2014-05-21","ADMF"
11775,12000,11775,11775,114200,"2014-05-22","ADMF"
11600,12100,11500,11600,66300,"2014-05-23","ADMF"
11500,11775,11475,11500,23200,"2014-05-26","ADMF"
11600,11700,11600,11600,3500,"2014-05-28","ADMF"
11575,11700,11575,11575,7500,"2014-05-30","ADMF"
11575,11600,11575,11575,6200,"2014-06-02","ADMF"
11650,11675,11500,11650,18700,"2014-06-03","ADMF"
11550,11650,11500,11550,14900,"2014-06-04","ADMF"
11650,11650,11500,11500,74500,"2014-06-05","ADMF"
11500,11625,11475,11500,101200,"2014-06-06","ADMF"
11475,11600,11425,11475,10500,"2014-06-09","ADMF"
11450,11475,11375,11450,27100,"2014-06-10","ADMF"
11450,11475,11450,11450,38700,"2014-06-11","ADMF"
11450,11500,11350,11450,42500,"2014-06-12","ADMF"
11425,11450,11425,11425,12600,"2014-06-13","ADMF"
11425,11500,11350,11425,18100,"2014-06-16","ADMF"
11650,11850,11350,11650,40500,"2014-06-17","ADMF"
11600,11650,11600,11600,12800,"2014-06-18","ADMF"
11500,11600,11500,11500,800,"2014-06-19","ADMF"
11500,11500,11500,11500,23000,"2014-06-20","ADMF"
11425,11500,11425,11425,2000,"2014-06-23","ADMF"
11450,11475,11450,11450,4000,"2014-06-24","ADMF"
11450,11450,11400,11450,7800,"2014-06-25","ADMF"
11450,11450,11375,11450,11200,"2014-06-26","ADMF"
11375,11400,11375,11375,19500,"2014-06-27","ADMF"
11350,11500,11350,11350,11800,"2014-06-30","ADMF"
11400,11400,11400,11400,12900,"2014-07-01","ADMF"
11400,11400,11350,11400,10700,"2014-07-02","ADMF"
11450,11500,11350,11450,13100,"2014-07-03","ADMF"
11475,11500,11425,11475,7900,"2014-07-04","ADMF"
11475,11475,11425,11475,10700,"2014-07-07","ADMF"
11475,11475,11425,11475,10200,"2014-07-08","ADMF"
11475,11475,11475,11475,0,"2014-07-09","ADMF"
11500,11525,11425,11500,33800,"2014-07-10","ADMF"
11350,11500,11350,11350,27200,"2014-07-11","ADMF"
11600,11600,11400,11600,29900,"2014-07-14","ADMF"
11475,11550,11400,11475,62200,"2014-07-15","ADMF"
11400,11550,11400,11400,27300,"2014-07-16","ADMF"
11500,11500,11400,11500,3500,"2014-07-17","ADMF"
11450,11475,11400,11450,7700,"2014-07-18","ADMF"
10975,11400,10950,10975,137100,"2014-07-21","ADMF"
11100,11100,10950,11100,11700,"2014-07-22","ADMF"
11375,11450,11100,11375,14700,"2014-07-23","ADMF"
11375,11375,11375,11375,0,"2014-07-24","ADMF"
11300,11400,11300,11300,30200,"2014-07-25","ADMF"
11300,11300,11250,11300,6000,"2014-08-04","ADMF"
11250,11350,11100,11250,17100,"2014-08-05","ADMF"
11225,11250,11225,11225,6300,"2014-08-06","ADMF"
11200,11200,11200,11200,3900,"2014-08-07","ADMF"
11175,11200,11175,11175,3000,"2014-08-08","ADMF"
11200,11200,11150,11200,13300,"2014-08-11","ADMF"
11175,11200,11150,11175,1600,"2014-08-12","ADMF"
11100,11200,11075,11100,21200,"2014-08-13","ADMF"
11100,11375,11100,11100,2800,"2014-08-14","ADMF"
11100,11275,11100,11100,20600,"2014-08-15","ADMF"
11225,11250,11075,11225,8000,"2014-08-18","ADMF"
11150,11300,11150,11150,9000,"2014-08-19","ADMF"
11200,11300,11200,11200,51200,"2014-08-20","ADMF"
11225,11225,11175,11225,14000,"2014-08-21","ADMF"
11200,11225,11200,11200,5300,"2014-08-22","ADMF"
11200,11200,11200,11200,13000,"2014-08-25","ADMF"
11200,11225,11175,11200,32900,"2014-08-26","ADMF"
11200,11200,11200,11200,3000,"2014-08-27","ADMF"
11200,11200,11200,11200,36200,"2014-08-28","ADMF"
11225,11225,11225,11225,8300,"2014-08-29","ADMF"
11200,11225,11200,11200,21800,"2014-09-01","ADMF"
11175,11375,11175,11175,21800,"2014-09-02","ADMF"
11200,11375,11200,11200,10100,"2014-09-03","ADMF"
11250,11250,11200,11250,3100,"2014-09-04","ADMF"
11250,11250,11250,11250,5300,"2014-09-05","ADMF"
11375,11375,11250,11375,1700,"2014-09-08","ADMF"
11250,11275,11250,11250,6400,"2014-09-09","ADMF"
11200,11275,11175,11200,55800,"2014-09-10","ADMF"
11200,11375,11200,11200,3700,"2014-09-11","ADMF"
11250,11350,11225,11250,19300,"2014-09-12","ADMF"
11225,11350,11225,11225,17400,"2014-09-15","ADMF"
11300,11300,11200,11300,400,"2014-09-16","ADMF"
11350,11350,11225,11350,106300,"2014-09-17","ADMF"
11400,11450,11350,11400,43200,"2014-09-18","ADMF"
11375,11400,11350,11375,8700,"2014-09-19","ADMF"
11400,11425,11400,11400,3600,"2014-09-22","ADMF"
11350,11400,11350,11350,26300,"2014-09-23","ADMF"
11350,11450,11350,11350,5400,"2014-09-24","ADMF"
11300,11300,11300,11300,300,"2014-09-25","ADMF"
11275,11300,11275,11275,12200,"2014-09-26","ADMF"
11275,11275,11225,11275,6100,"2014-09-29","ADMF"
11250,11400,11250,11250,5500,"2014-09-30","ADMF"
11275,11300,11275,11275,29700,"2014-10-01","ADMF"
11175,11275,11100,11175,65700,"2014-10-02","ADMF"
11150,11200,11150,11150,23100,"2014-10-03","ADMF"
11200,11200,11150,11200,10200,"2014-10-06","ADMF"
11175,11200,11175,11175,20100,"2014-10-07","ADMF"
11150,11175,11150,11150,3600,"2014-10-08","ADMF"
11175,11200,11150,11175,11400,"2014-10-09","ADMF"
11175,11225,11175,11175,77600,"2014-10-10","ADMF"
11250,11625,11200,11250,29100,"2014-10-13","ADMF"
11300,11675,11300,11300,26400,"2014-10-14","ADMF"
11250,11500,11250,11250,117800,"2014-10-15","ADMF"
11400,11450,11300,11400,10600,"2014-10-16","ADMF"
11225,11325,11225,11225,25300,"2014-10-17","ADMF"
10600,11200,10600,10600,344500,"2014-10-20","ADMF"
10600,10800,10600,10600,31600,"2014-10-21","ADMF"
10600,10700,10525,10600,61800,"2014-10-22","ADMF"
11375,11500,10700,11375,230300,"2014-10-23","ADMF"
11450,11600,11275,11450,231600,"2014-10-24","ADMF"
11400,11500,11375,11400,84400,"2014-10-27","ADMF"
11200,11400,11125,11200,210500,"2014-10-28","ADMF"
11175,11275,11100,11175,114100,"2014-10-29","ADMF"
11125,11225,11125,11125,138500,"2014-10-30","ADMF"
11125,11225,11125,11125,182600,"2014-10-31","ADMF"
11050,11225,11000,11050,465200,"2014-11-03","ADMF"
11000,11200,10950,11000,253200,"2014-11-04","ADMF"
11000,11125,10975,11000,183800,"2014-11-05","ADMF"
11000,11075,10975,11000,200600,"2014-11-06","ADMF"
10975,11050,10975,10975,344900,"2014-11-07","ADMF"
11000,11050,10975,11000,753000,"2014-11-10","ADMF"
11450,11700,11000,11450,1162800,"2014-11-11","ADMF"
9175,9175,9175,9175,146700,"2014-11-12","ADMF"
8100,8800,7975,8100,912200,"2014-11-13","ADMF"
8000,8150,7950,8000,84200,"2014-11-14","ADMF"
8000,8000,7600,7650,210500,"2014-11-17","ADMF"
7450,7675,7225,7450,253100,"2014-11-18","ADMF"
7850,7975,7375,7850,148600,"2014-11-19","ADMF"
7800,7925,7650,7800,62700,"2014-11-20","ADMF"
7700,7775,7650,7700,31300,"2014-11-21","ADMF"
7725,7800,7650,7725,36200,"2014-11-24","ADMF"
7725,7725,7650,7725,77200,"2014-11-25","ADMF"
7675,7725,7650,7675,96700,"2014-11-26","ADMF"
7700,7850,7650,7700,23900,"2014-11-27","ADMF"
7725,7775,7700,7725,17800,"2014-11-28","ADMF"
7700,7750,7675,7675,36500,"2014-12-01","ADMF"
7650,7675,7600,7650,28600,"2014-12-02","ADMF"
7625,7625,7500,7550,56700,"2014-12-03","ADMF"
7550,7625,7500,7575,29900,"2014-12-04","ADMF"
7550,7550,7475,7550,33400,"2014-12-05","ADMF"
7500,7550,7400,7450,29000,"2014-12-08","ADMF"
7425,7425,7300,7400,43300,"2014-12-09","ADMF"
7350,7375,7300,7300,39000,"2014-12-10","ADMF"
7250,7250,7150,7200,58900,"2014-12-11","ADMF"
7225,7300,7225,7300,6100,"2014-12-12","ADMF"
7300,7325,7150,7250,19700,"2014-12-15","ADMF"
7200,7200,7000,7025,217800,"2014-12-16","ADMF"
7025,7250,7000,7250,65200,"2014-12-17","ADMF"
7175,7250,7125,7150,8400,"2014-12-18","ADMF"
7175,7200,7150,7175,7700,"2014-12-19","ADMF"
7200,7200,7125,7200,7000,"2014-12-22","ADMF"
7125,7400,7125,7250,14100,"2014-12-23","ADMF"
7275,7300,7000,7150,15200,"2014-12-24","ADMF"
7200,7200,7050,7150,11900,"2014-12-29","ADMF"
7150,7275,7125,7200,20000,"2014-12-30","ADMF"
7200,7225,7150,7175,14000,"2015-01-02","ADMF"
7175,7225,7150,7175,7300,"2015-01-05","ADMF"
7150,7200,7075,7125,17100,"2015-01-06","ADMF"
7100,7150,7100,7125,11700,"2015-01-07","ADMF"
7100,7175,7100,7125,16600,"2015-01-08","ADMF"
7125,7200,7100,7125,17900,"2015-01-09","ADMF"
7150,7150,7075,7075,114400,"2015-01-12","ADMF"
7125,7150,7025,7100,47900,"2015-01-13","ADMF"
7075,7125,7050,7075,14400,"2015-01-14","ADMF"
7100,7125,7075,7100,5600,"2015-01-15","ADMF"
7100,7100,7000,7100,41300,"2015-01-16","ADMF"
7075,7100,7000,7025,19300,"2015-01-19","ADMF"
7025,7050,6950,7050,25100,"2015-01-20","ADMF"
7050,7075,6950,6975,28600,"2015-01-21","ADMF"
7000,7075,6950,7000,35500,"2015-01-22","ADMF"
7000,7050,6975,7025,6800,"2015-01-23","ADMF"
6975,7025,6900,7000,98700,"2015-01-26","ADMF"
6950,7025,6875,7000,28100,"2015-01-27","ADMF"
7000,7000,6925,6925,8100,"2015-01-28","ADMF"
6950,6950,6925,6950,4800,"2015-01-29","ADMF"
6925,7000,6900,6925,41300,"2015-01-30","ADMF"
6900,6900,6825,6850,39800,"2015-02-02","ADMF"
6900,6900,6825,6875,18300,"2015-02-03","ADMF"
6850,6875,6850,6850,19600,"2015-02-04","ADMF"
6825,6875,6825,6850,2500,"2015-02-05","ADMF"
6875,6900,6825,6850,5600,"2015-02-06","ADMF"
6825,6875,6800,6800,11800,"2015-02-09","ADMF"
6875,6875,6850,6875,2400,"2015-02-10","ADMF"
6825,6875,6750,6800,19300,"2015-02-11","ADMF"
6775,6775,6700,6775,9600,"2015-02-12","ADMF"
6800,6950,6625,6800,38500,"2015-02-13","ADMF"
6750,6775,6700,6750,2900,"2015-02-16","ADMF"
6775,6775,6750,6750,17000,"2015-02-17","ADMF"
6750,6800,6725,6800,16400,"2015-02-18","ADMF"
6900,6900,6700,6700,10600,"2015-02-20","ADMF"
6750,6800,6700,6725,3500,"2015-02-23","ADMF"
6700,6775,6675,6700,13000,"2015-02-24","ADMF"
6700,6700,6650,6675,9200,"2015-02-25","ADMF"
6700,6700,6650,6675,10200,"2015-02-26","ADMF"
6650,6700,6575,6625,22000,"2015-02-27","ADMF"
6625,6650,6550,6600,17500,"2015-03-02","ADMF"
6600,6700,6500,6600,14900,"2015-03-03","ADMF"
6625,6675,6575,6600,8200,"2015-03-04","ADMF"
6675,6675,6575,6675,4600,"2015-03-05","ADMF"
6650,6675,6600,6675,8900,"2015-03-06","ADMF"
6650,6650,6575,6575,7300,"2015-03-09","ADMF"
6625,6700,6575,6600,18000,"2015-03-10","ADMF"
6600,6600,6500,6575,3500,"2015-03-11","ADMF"
6525,6575,6475,6575,18600,"2015-03-12","ADMF"
6575,6600,6525,6575,2000,"2015-03-13","ADMF"
6550,6550,6550,6550,1000,"2015-03-16","ADMF"
6575,6600,6400,6475,24100,"2015-03-17","ADMF"
6450,6475,6400,6475,7800,"2015-03-18","ADMF"
6500,6500,6450,6450,500,"2015-03-19","ADMF"
6475,6650,6450,6450,6000,"2015-03-20","ADMF"
6425,6425,6300,6300,96900,"2015-03-23","ADMF"
6350,6450,6350,6350,13600,"2015-03-24","ADMF"
6325,6400,6200,6400,59500,"2015-03-25","ADMF"
6300,6350,6200,6250,12300,"2015-03-26","ADMF"
6250,6325,6225,6300,6500,"2015-03-27","ADMF"
6225,6375,6225,6325,6600,"2015-03-30","ADMF"
6250,6325,6150,6300,13100,"2015-03-31","ADMF"
6300,6425,6300,6375,6400,"2015-04-01","ADMF"
6400,6400,6375,6400,182100,"2015-04-02","ADMF"
6325,6400,6325,6400,900,"2015-04-06","ADMF"
6325,6400,6325,6375,1200,"2015-04-07","ADMF"
6350,6400,6275,6350,6700,"2015-04-08","ADMF"
6375,6425,6350,6375,16500,"2015-04-09","ADMF"
6375,6400,6375,6375,12300,"2015-04-10","ADMF"
6325,6400,6200,6325,16300,"2015-04-13","ADMF"
6350,6350,6300,6300,3100,"2015-04-14","ADMF"
6325,6325,6200,6275,10400,"2015-04-15","ADMF"
6300,6300,6200,6200,10700,"2015-04-16","ADMF"
6275,6275,6225,6225,3200,"2015-04-17","ADMF"
6275,6300,6200,6250,4200,"2015-04-20","ADMF"
6275,6275,6200,6250,3500,"2015-04-21","ADMF"
6250,6300,6225,6250,17700,"2015-04-22","ADMF"
6225,6225,6200,6225,18800,"2015-04-23","ADMF"
6225,6275,6200,6250,5600,"2015-04-24","ADMF"
6200,6200,5975,5975,37800,"2015-04-27","ADMF"
5900,5925,5850,5875,15300,"2015-04-28","ADMF"
5875,5925,5800,5850,50100,"2015-04-29","ADMF"
5850,5875,5825,5850,2700,"2015-04-30","ADMF"
5925,5925,5850,5900,3200,"2015-05-04","ADMF"
5900,5925,5900,5925,500,"2015-05-05","ADMF"
5850,5900,5825,5850,4600,"2015-05-06","ADMF"
5875,5950,5825,5850,28000,"2015-05-07","ADMF"
5850,5900,5850,5900,2500,"2015-05-08","ADMF"
5900,5900,5850,5850,3500,"2015-05-11","ADMF"
5850,5850,5850,5850,2200,"2015-05-12","ADMF"
5875,5900,5850,5850,3600,"2015-05-13","ADMF"
5800,5850,5800,5825,53700,"2015-05-15","ADMF"
5850,5850,5825,5850,8800,"2015-05-18","ADMF"
5850,5850,5850,5850,700,"2015-05-19","ADMF"
5850,5900,5825,5900,107600,"2015-05-20","ADMF"
5900,5925,5875,5900,23500,"2015-05-21","ADMF"
5925,6125,5900,5925,107800,"2015-05-22","ADMF"
6050,6175,6025,6075,84400,"2015-05-25","ADMF"
6125,6200,6050,6075,115500,"2015-05-26","ADMF"
6125,6150,6050,6100,304200,"2015-05-27","ADMF"
6125,6175,6100,6100,382300,"2015-05-28","ADMF"
5900,5900,5700,5725,121100,"2015-05-29","ADMF"
5700,5700,5500,5525,45500,"2015-06-01","ADMF"
5525,5625,5500,5525,11500,"2015-06-03","ADMF"
5575,5600,5500,5500,4600,"2015-06-04","ADMF"
5500,5575,4500,4500,24900,"2015-06-05","ADMF"
4800,5275,4800,5000,40500,"2015-06-08","ADMF"
5000,5125,4825,4850,22900,"2015-06-09","ADMF"
4950,4950,4850,4850,21000,"2015-06-10","ADMF"
4875,4925,4825,4825,19000,"2015-06-11","ADMF"
4830,4950,4800,4875,20000,"2015-06-12","ADMF"
4850,4875,4600,4600,17300,"2015-06-15","ADMF"
4700,4745,4550,4675,36400,"2015-06-16","ADMF"
4650,4750,4600,4750,7300,"2015-06-17","ADMF"
4655,4800,4625,4790,49800,"2015-06-18","ADMF"
4790,4800,4790,4800,8500,"2015-06-19","ADMF"
4950,4950,4825,4825,15700,"2015-06-22","ADMF"
4890,4890,4825,4880,500,"2015-06-23","ADMF"
4900,5025,4850,4925,8900,"2015-06-24","ADMF"
4925,4925,4925,4925,0,"2015-06-25","ADMF"
5025,5025,4900,4900,200,"2015-06-26","ADMF"
4895,4900,4895,4900,2800,"2015-06-29","ADMF"
4900,4900,4800,4900,1600,"2015-06-30","ADMF"
4800,4900,4750,4750,28100,"2015-07-01","ADMF"
4750,4900,4750,4800,40100,"2015-07-02","ADMF"
4800,4850,4750,4800,4200,"2015-07-03","ADMF"
4725,4800,4725,4725,1500,"2015-07-06","ADMF"
4800,4800,4695,4695,21400,"2015-07-07","ADMF"
4650,4700,4625,4690,800,"2015-07-08","ADMF"
4650,4680,4600,4600,38700,"2015-07-09","ADMF"
4600,4655,4550,4595,15600,"2015-07-10","ADMF"
4675,4675,4595,4675,6500,"2015-07-13","ADMF"
4675,4695,4615,4615,3400,"2015-07-14","ADMF"
4625,4675,4610,4665,10900,"2015-07-15","ADMF"
4700,4700,4630,4630,2400,"2015-07-22","ADMF"
4615,4700,4610,4610,15800,"2015-07-23","ADMF"
4605,4650,4595,4625,7200,"2015-07-24","ADMF"
4650,4690,4550,4550,36800,"2015-07-27","ADMF"
4550,4560,4520,4520,36400,"2015-07-28","ADMF"
4530,4530,4495,4500,55500,"2015-07-29","ADMF"
4500,4650,4500,4600,5800,"2015-07-30","ADMF"
4600,4650,4530,4530,45100,"2015-07-31","ADMF"
4580,4600,4490,4490,27400,"2015-08-03","ADMF"
4490,4540,4480,4480,12600,"2015-08-04","ADMF"
4480,4480,4390,4480,92100,"2015-08-05","ADMF"
4480,4480,4400,4405,36900,"2015-08-06","ADMF"
4385,4420,4385,4420,1100,"2015-08-07","ADMF"
4450,4450,4400,4410,3100,"2015-08-10","ADMF"
4390,4390,4275,4275,59600,"2015-08-11","ADMF"
4250,4250,4150,4150,43300,"2015-08-12","ADMF"
4150,4260,4150,4155,1000,"2015-08-13","ADMF"
4250,4250,4200,4200,233100,"2015-08-14","ADMF"
4300,4300,4200,4210,5000,"2015-08-18","ADMF"
4200,4200,4200,4200,1000,"2015-08-19","ADMF"
4125,4150,4100,4150,9400,"2015-08-20","ADMF"
4100,4100,4070,4070,19200,"2015-08-21","ADMF"
4050,4130,3970,3970,16700,"2015-08-24","ADMF"
3970,4020,3910,3910,28700,"2015-08-25","ADMF"
3970,3970,3870,3970,24300,"2015-08-26","ADMF"
3910,4000,3900,3980,34800,"2015-08-27","ADMF"
3990,3990,3980,3980,2200,"2015-08-28","ADMF"
4000,4000,3950,3950,4100,"2015-08-31","ADMF"
3950,4000,3950,3950,121700,"2015-09-01","ADMF"
4000,4000,3950,3950,7400,"2015-09-02","ADMF"
4050,4090,4050,4090,200,"2015-09-03","ADMF"
4050,4050,3950,3950,1200,"2015-09-04","ADMF"
3950,3995,3930,3930,17800,"2015-09-07","ADMF"
4030,4030,4030,4030,100,"2015-09-08","ADMF"
3990,4000,3870,3870,14300,"2015-09-09","ADMF"
3970,4000,3900,4000,6100,"2015-09-10","ADMF"
4100,4245,4100,4100,3700,"2015-09-11","ADMF"
4100,4100,4100,4100,0,"2015-09-14","ADMF"
3900,3900,3870,3875,43100,"2015-09-15","ADMF"
3865,3990,3860,3950,114700,"2015-09-16","ADMF"
3950,3950,3950,3950,0,"2015-09-17","ADMF"
3950,3950,3950,3950,700,"2015-09-18","ADMF"
3870,3900,3870,3900,53000,"2015-09-21","ADMF"
3900,3900,3900,3900,900,"2015-09-22","ADMF"
3870,3895,3860,3860,16100,"2015-09-23","ADMF"
3855,3855,3855,3855,15500,"2015-09-25","ADMF"
3850,3850,3830,3830,5900,"2015-09-28","ADMF"
3810,3810,3800,3800,16100,"2015-09-29","ADMF"
3800,3800,3760,3760,8500,"2015-09-30","ADMF"
3765,3765,3750,3750,9400,"2015-10-01","ADMF"
3750,3755,3745,3745,2400,"2015-10-02","ADMF"
3740,3790,3725,3790,36900,"2015-10-05","ADMF"
3890,3930,3800,3900,6500,"2015-10-06","ADMF"
3900,3945,3890,3900,22500,"2015-10-07","ADMF"
3900,4000,3895,3900,17300,"2015-10-08","ADMF"
3900,3900,3900,3900,64200,"2015-10-09","ADMF"
3900,3940,3900,3920,102500,"2015-10-12","ADMF"
3905,3950,3900,3950,10700,"2015-10-13","ADMF"
3900,3930,3890,3930,4400,"2015-10-15","ADMF"
3905,3905,3890,3890,10600,"2015-10-16","ADMF"
3860,3930,3860,3860,3300,"2015-10-19","ADMF"
3895,3895,3890,3890,7500,"2015-10-20","ADMF"
3890,3950,3890,3930,12200,"2015-10-21","ADMF"
3950,3960,3950,3950,10200,"2015-10-22","ADMF"
3960,3975,3900,3900,9100,"2015-10-23","ADMF"
3900,3960,3900,3900,27500,"2015-10-26","ADMF"
3900,3905,3890,3900,37100,"2015-10-27","ADMF"
3880,3900,3850,3890,31500,"2015-10-28","ADMF"
3900,3900,3800,3800,45500,"2015-10-29","ADMF"
3900,3900,3800,3800,27800,"2015-10-30","ADMF"
3900,3900,3900,3900,6000,"2015-11-02","ADMF"
3835,3835,3835,3835,200,"2015-11-03","ADMF"
3900,3900,3850,3855,127700,"2015-11-04","ADMF"
3900,3900,3830,3830,61100,"2015-11-05","ADMF"
3895,3895,3805,3825,74800,"2015-11-06","ADMF"
3840,3845,3800,3800,10800,"2015-11-09","ADMF"
3880,3880,3800,3800,29200,"2015-11-10","ADMF"
3850,3850,3760,3760,94600,"2015-11-11","ADMF"
3770,3800,3760,3760,99400,"2015-11-12","ADMF"
3800,3800,3690,3690,26600,"2015-11-13","ADMF"
3670,3780,3665,3780,159600,"2015-11-16","ADMF"
3680,3680,3620,3620,112400,"2015-11-17","ADMF"
3570,3675,3570,3600,74400,"2015-11-18","ADMF"
3600,3630,3575,3575,105900,"2015-11-19","ADMF"
3580,3580,3570,3570,26900,"2015-11-20","ADMF"
3570,3570,3560,3560,10900,"2015-11-23","ADMF"
3560,3560,3550,3550,9900,"2015-11-24","ADMF"
3560,3560,3510,3510,284300,"2015-11-25","ADMF"
3500,3550,3500,3550,54700,"2015-11-26","ADMF"
3550,3550,3510,3545,17600,"2015-11-27","ADMF"
3500,3500,3425,3425,54800,"2015-11-30","ADMF"
3425,3500,3425,3425,48800,"2015-12-01","ADMF"
3495,3545,3495,3545,59200,"2015-12-02","ADMF"
3500,3500,3495,3500,101400,"2015-12-03","ADMF"
3495,3495,3490,3490,10700,"2015-12-04","ADMF"
3450,3490,3450,3490,2600,"2015-12-07","ADMF"
3490,3490,3455,3455,187100,"2015-12-08","ADMF"
3455,3455,3455,3455,0,"2015-12-09","ADMF"
3470,3470,3455,3470,65100,"2015-12-10","ADMF"
3490,3490,3450,3450,5300,"2015-12-11","ADMF"
3470,3470,3440,3440,15800,"2015-12-14","ADMF"
3450,3450,3450,3450,120000,"2015-12-15","ADMF"
3490,3490,3450,3450,300,"2015-12-16","ADMF"
3470,3490,3470,3490,12200,"2015-12-17","ADMF"
3450,3470,3450,3470,3000,"2015-12-18","ADMF"
3430,3470,3400,3415,138900,"2015-12-21","ADMF"
3415,3415,3415,3415,0,"2015-12-22","ADMF"
3470,3470,3470,3470,3200,"2015-12-23","ADMF"
3470,3470,3470,3470,31600,"2015-12-28","ADMF"
3470,3545,3465,3470,59600,"2015-12-29","ADMF"
3470,3500,3465,3470,42900,"2015-12-30","ADMF"
3470,3470,3470,3470,3200,"2016-01-04","ADMF"
3500,3500,3460,3460,400,"2016-01-05","ADMF"
3440,3460,3440,3460,290200,"2016-01-06","ADMF"
3460,3460,3420,3425,17600,"2016-01-07","ADMF"
3450,3450,3405,3415,19300,"2016-01-08","ADMF"
3400,3420,3400,3420,15700,"2016-01-11","ADMF"
3420,3420,3350,3350,6e+05,"2016-01-12","ADMF"
3350,3350,3275,3285,44200,"2016-01-13","ADMF"
3275,3275,3250,3275,18700,"2016-01-14","ADMF"
3275,3275,3270,3270,13700,"2016-01-15","ADMF"
3250,3250,3225,3230,98000,"2016-01-18","ADMF"
3230,3230,3230,3230,0,"2016-01-19","ADMF"
3300,3300,3240,3240,6000,"2016-01-20","ADMF"
3230,3300,3200,3300,3900,"2016-01-21","ADMF"
3400,3450,3295,3300,8300,"2016-01-22","ADMF"
3300,3300,3290,3300,28500,"2016-01-25","ADMF"
3200,3300,3100,3100,124600,"2016-01-26","ADMF"
3100,3100,3000,3100,180200,"2016-01-27","ADMF"
3130,3130,3100,3125,39600,"2016-01-28","ADMF"
3125,3125,3100,3125,246800,"2016-01-29","ADMF"
3125,3125,3070,3070,36200,"2016-02-01","ADMF"
3100,3100,3060,3070,29800,"2016-02-02","ADMF"
3050,3050,3000,3000,748900,"2016-02-03","ADMF"
3000,3000,2975,3000,252800,"2016-02-04","ADMF"
3000,3000,2990,2995,239800,"2016-02-05","ADMF"
3000,3000,2995,2995,11000,"2016-02-09","ADMF"
2995,2995,2900,2900,170800,"2016-02-10","ADMF"
2900,2900,2885,2895,196500,"2016-02-11","ADMF"
2890,3200,2890,3000,953900,"2016-02-12","ADMF"
3000,3050,2995,3000,419700,"2016-02-15","ADMF"
3000,3005,2995,3000,228500,"2016-02-16","ADMF"
3000,3045,2900,3000,1053400,"2016-02-17","ADMF"
3000,3090,3000,3000,764800,"2016-02-18","ADMF"
2950,3080,2950,3020,15100,"2016-02-19","ADMF"
3080,3095,3020,3045,21600,"2016-02-22","ADMF"
3040,3170,3030,3100,128000,"2016-02-23","ADMF"
3100,3150,3100,3105,22300,"2016-02-24","ADMF"
3100,3135,3080,3090,10500,"2016-02-25","ADMF"
3050,3120,2995,2995,787100,"2016-02-26","ADMF"
3000,3025,3000,3000,346200,"2016-02-29","ADMF"
3000,3000,2975,2995,244000,"2016-03-01","ADMF"
3000,3000,2990,3000,100400,"2016-03-02","ADMF"
3000,3005,2995,3000,217900,"2016-03-03","ADMF"
3015,3035,3010,3035,527200,"2016-03-04","ADMF"
3030,3120,3030,3115,100700,"2016-03-07","ADMF"
3020,3140,3020,3080,272100,"2016-03-08","ADMF"
3070,3070,3035,3035,84100,"2016-03-10","ADMF"
3035,3045,3020,3020,492500,"2016-03-11","ADMF"
3020,3075,3040,3050,385200,"2016-03-14","ADMF"
3050,3055,3045,3045,156600,"2016-03-15","ADMF"
3045,3045,3020,3030,265500,"2016-03-16","ADMF"
3030,3045,3025,3035,270300,"2016-03-17","ADMF"
3035,3050,3035,3035,146500,"2016-03-18","ADMF"
3030,3070,3030,3045,44400,"2016-03-21","ADMF"
3070,3150,3070,3080,87500,"2016-03-22","ADMF"
3080,3080,3055,3060,158800,"2016-03-23","ADMF"
3080,3085,3050,3050,260600,"2016-03-24","ADMF"
3035,3100,3035,3055,15300,"2016-03-28","ADMF"
3055,3100,3055,3080,26200,"2016-03-29","ADMF"
3080,3105,3080,3095,11100,"2016-03-30","ADMF"
3100,3400,3100,3235,116200,"2016-03-31","ADMF"
3235,3300,3155,3205,95100,"2016-04-01","ADMF"
3200,3360,3185,3200,281200,"2016-04-04","ADMF"
3200,3270,3155,3195,37200,"2016-04-05","ADMF"
3165,3270,3165,3230,33800,"2016-04-06","ADMF"
3230,3230,3185,3200,105600,"2016-04-07","ADMF"
3210,3245,3210,3210,35600,"2016-04-08","ADMF"
3215,3230,3150,3190,90600,"2016-04-11","ADMF"
3220,3300,3220,3230,35000,"2016-04-12","ADMF"
3230,3230,3230,3230,0,"2016-04-13","ADMF"
3230,3230,3230,3230,0,"2016-04-14","ADMF"
3230,3230,3230,3230,0,"2016-04-15","ADMF"
3230,3230,3230,3230,0,"2016-04-18","ADMF"
3230,3230,3230,3230,0,"2016-04-19","ADMF"
3650,3695,3570,3645,40600,"2016-04-20","ADMF"
3645,3650,3585,3650,56900,"2016-04-21","ADMF"
3650,3800,3650,3770,23900,"2016-04-22","ADMF"
3770,4000,3760,4000,76700,"2016-04-25","ADMF"
4000,4000,3850,4000,36300,"2016-04-26","ADMF"
4000,4000,3900,4000,42000,"2016-04-27","ADMF"
3955,3955,3900,3910,24700,"2016-04-28","ADMF"
3910,3945,3820,3930,33500,"2016-04-29","ADMF"
4500,4500,3950,4450,239400,"2016-05-02","ADMF"
4450,5075,4450,4940,247300,"2016-05-03","ADMF"
4940,5000,4870,4930,58900,"2016-05-04","ADMF"
4850,4870,4470,4480,155500,"2016-05-09","ADMF"
4570,4570,4350,4490,68800,"2016-05-10","ADMF"
4400,4550,4380,4550,57300,"2016-05-11","ADMF"
4600,4600,4560,4560,10000,"2016-05-12","ADMF"
4520,4590,4450,4540,6000,"2016-05-13","ADMF"
4520,4540,4410,4540,51800,"2016-05-16","ADMF"
4470,4500,4440,4500,52200,"2016-05-17","ADMF"
4500,4700,4500,4520,37700,"2016-05-18","ADMF"
4560,4690,4540,4560,81600,"2016-05-19","ADMF"
4590,4790,4590,4780,149000,"2016-05-20","ADMF"
4790,4790,4710,4770,72900,"2016-05-23","ADMF"
4770,4800,4660,4690,111300,"2016-05-24","ADMF"
4710,4790,4700,4730,281000,"2016-05-25","ADMF"
4450,4450,4300,4350,145500,"2016-05-26","ADMF"
4360,4360,4250,4320,81200,"2016-05-27","ADMF"
4330,4340,4250,4320,74700,"2016-05-30","ADMF"
4310,4310,4240,4290,61400,"2016-05-31","ADMF"
4250,4280,4230,4280,30700,"2016-06-01","ADMF"
4280,4300,4240,4300,102800,"2016-06-02","ADMF"
4300,4370,4300,4320,35800,"2016-06-03","ADMF"
4300,4340,4300,4310,16500,"2016-06-06","ADMF"
4310,4310,4290,4300,13800,"2016-06-07","ADMF"
4280,4310,4250,4310,46700,"2016-06-08","ADMF"
4300,4310,4300,4310,35600,"2016-06-09","ADMF"
4280,4290,4210,4290,18900,"2016-06-10","ADMF"
4250,4300,4230,4300,10100,"2016-06-13","ADMF"
4300,4300,4240,4290,10800,"2016-06-14","ADMF"
4200,4280,4100,4280,57800,"2016-06-15","ADMF"
4230,4250,4050,4180,92800,"2016-06-16","ADMF"
4100,4180,4030,4110,67200,"2016-06-17","ADMF"
4200,4200,4050,4140,21200,"2016-06-20","ADMF"
4200,4200,4100,4180,38200,"2016-06-21","ADMF"
4140,4190,4140,4170,83200,"2016-06-22","ADMF"
4150,4170,4150,4150,51100,"2016-06-23","ADMF"
4250,4250,4040,4150,74300,"2016-06-24","ADMF"
4150,4150,4070,4150,17800,"2016-06-27","ADMF"
4150,4200,4140,4180,6800,"2016-06-28","ADMF"
4150,4200,4150,4190,62300,"2016-06-29","ADMF"
4170,4410,4170,4400,107100,"2016-06-30","ADMF"
4400,4450,4250,4260,98300,"2016-07-01","ADMF"
4350,4430,4340,4420,119700,"2016-07-11","ADMF"
4440,4500,4410,4440,350300,"2016-07-12","ADMF"
4470,4470,4350,4440,311200,"2016-07-13","ADMF"
4440,4520,4440,4450,140700,"2016-07-14","ADMF"
4470,4650,4470,4500,352800,"2016-07-15","ADMF"
4510,4510,4480,4490,249700,"2016-07-18","ADMF"
4490,4550,4470,4500,1117100,"2016-07-19","ADMF"
4550,4900,4550,4740,110800,"2016-07-20","ADMF"
4760,4840,4730,4800,160800,"2016-07-21","ADMF"
4810,4810,4790,4790,61300,"2016-07-22","ADMF"
4800,4800,4740,4790,108300,"2016-07-25","ADMF"
4810,4810,4750,4790,25500,"2016-07-26","ADMF"
4760,4840,4710,4800,38400,"2016-07-27","ADMF"
4840,4840,4780,4810,334400,"2016-07-28","ADMF"
4830,5500,4830,5275,510700,"2016-07-29","ADMF"
5275,5800,5275,5700,149300,"2016-08-01","ADMF"
5775,6500,5775,6125,519300,"2016-08-02","ADMF"
6125,6450,6000,6125,370500,"2016-08-03","ADMF"
6125,6275,6125,6175,133800,"2016-08-04","ADMF"
6175,6250,6000,6200,64600,"2016-08-05","ADMF"
6200,6375,6200,6300,146900,"2016-08-08","ADMF"
6425,6700,6350,6500,204000,"2016-08-09","ADMF"
6500,6650,6500,6500,180300,"2016-08-10","ADMF"
6550,6550,6100,6150,416100,"2016-08-11","ADMF"
6300,6300,6150,6150,77500,"2016-08-12","ADMF"
6225,6225,5900,6100,190400,"2016-08-15","ADMF"
6100,6300,6100,6125,63300,"2016-08-16","ADMF"
6125,6200,6125,6150,52800,"2016-08-18","ADMF"
6275,6275,6150,6150,63600,"2016-08-19","ADMF"
6150,6150,6100,6100,15100,"2016-08-22","ADMF"
6050,6050,5900,5950,65800,"2016-08-23","ADMF"
5975,6000,5900,5925,73200,"2016-08-24","ADMF"
5950,6050,5950,6050,51100,"2016-08-25","ADMF"
6050,6100,6050,6050,22500,"2016-08-26","ADMF"
6000,6150,6000,6100,82500,"2016-08-29","ADMF"
6200,6200,6075,6100,82400,"2016-08-30","ADMF"
6050,6150,6050,6100,16700,"2016-08-31","ADMF"
6100,6100,6100,6100,0,"2016-09-01","ADMF"
6100,6100,6100,6100,0,"2016-09-02","ADMF"
6100,6100,6100,6100,0,"2016-09-05","ADMF"
6100,6100,6100,6100,0,"2016-09-06","ADMF"
6100,6100,6100,6100,0,"2016-09-07","ADMF"
6100,6100,6100,6100,0,"2016-09-08","ADMF"
6100,6100,6100,6100,0,"2016-09-09","ADMF"
6100,6100,6100,6100,0,"2016-09-13","ADMF"
6100,6100,6100,6100,0,"2016-09-14","ADMF"
6100,6100,6100,6100,0,"2016-09-15","ADMF"
6100,6100,6100,6100,0,"2016-09-16","ADMF"
6100,6100,6100,6100,0,"2016-09-19","ADMF"
6100,6100,6100,6100,0,"2016-09-20","ADMF"
6100,6100,6100,6100,0,"2016-09-21","ADMF"
6100,6100,6100,6100,0,"2016-09-22","ADMF"
6100,6100,6100,6100,0,"2016-09-23","ADMF"
6100,6100,6100,6100,0,"2016-09-26","ADMF"
6100,6100,6100,6100,0,"2016-09-27","ADMF"
6100,6100,6100,6100,0,"2016-09-28","ADMF"
6100,6100,6100,6100,0,"2016-09-29","ADMF"
6100,6100,6100,6100,0,"2016-09-30","ADMF"
6100,6100,6100,6100,0,"2016-10-03","ADMF"
6100,6100,6100,6100,0,"2016-10-04","ADMF"
6100,6100,6100,6100,0,"2016-10-05","ADMF"
6100,6100,6100,6100,0,"2016-10-06","ADMF"
6100,6100,6100,6100,0,"2016-10-07","ADMF"
6100,6100,6100,6100,0,"2016-10-10","ADMF"
6100,6100,6100,6100,0,"2016-10-11","ADMF"
6100,6100,6100,6100,0,"2016-10-12","ADMF"
6100,6100,6100,6100,0,"2016-10-13","ADMF"
6100,6100,6100,6100,0,"2016-10-14","ADMF"
6100,6100,6100,6100,0,"2016-10-17","ADMF"
6100,6100,6100,6100,0,"2016-10-18","ADMF"
6100,6100,6100,6100,0,"2016-10-19","ADMF"
6100,6100,6100,6100,0,"2016-10-20","ADMF"
6100,6100,6100,6100,0,"2016-10-21","ADMF"
6100,6100,6100,6100,0,"2016-10-24","ADMF"
6100,6100,6100,6100,0,"2016-10-25","ADMF"
6100,6100,6100,6100,0,"2016-10-26","ADMF"
6100,6100,6100,6100,0,"2016-10-27","ADMF"
6100,6100,6100,6100,0,"2016-10-28","ADMF"
6100,6100,6100,6100,0,"2016-10-31","ADMF"
6100,6100,6100,6100,0,"2016-11-01","ADMF"
6100,6100,6100,6100,0,"2016-11-02","ADMF"
6100,6100,6100,6100,0,"2016-11-03","ADMF"
6100,6100,6100,6100,0,"2016-11-04","ADMF"
6100,6100,6100,6100,0,"2016-11-07","ADMF"
6100,6100,6100,6100,0,"2016-11-08","ADMF"
6100,6100,6100,6100,0,"2016-11-09","ADMF"
6100,6100,6100,6100,0,"2016-11-10","ADMF"
6100,6100,6100,6100,0,"2016-11-11","ADMF"
6100,6100,6100,6100,0,"2016-11-14","ADMF"
6100,6100,6100,6100,0,"2016-11-15","ADMF"
6100,6100,6100,6100,0,"2016-11-16","ADMF"
6100,6100,6100,6100,0,"2016-11-17","ADMF"
6100,6100,6100,6100,0,"2016-11-18","ADMF"
6100,6100,6100,6100,0,"2016-11-21","ADMF"
6100,6100,6100,6100,0,"2016-11-22","ADMF"
6100,6100,6100,6100,0,"2016-11-23","ADMF"
6100,6100,6100,6100,0,"2016-11-24","ADMF"
6100,6100,6100,6100,0,"2016-11-25","ADMF"
6100,6100,6100,6100,0,"2016-11-28","ADMF"
6100,6100,6100,6100,0,"2016-11-29","ADMF"
6100,6100,6100,6100,0,"2016-11-30","ADMF"
6100,6100,6100,6100,0,"2016-12-01","ADMF"
6100,6100,6100,6100,0,"2016-12-02","ADMF"
6100,6100,6100,6100,0,"2016-12-05","ADMF"
6100,6100,6100,6100,0,"2016-12-06","ADMF"
6100,6100,6100,6100,0,"2016-12-07","ADMF"
6100,6100,6100,6100,0,"2016-12-08","ADMF"
6100,6100,6100,6100,0,"2016-12-09","ADMF"
6100,6100,6100,6100,0,"2016-12-13","ADMF"
6100,6100,6100,6100,0,"2016-12-14","ADMF"
6100,6100,6100,6100,0,"2016-12-15","ADMF"
6100,6100,6100,6100,0,"2016-12-16","ADMF"
6100,6100,6100,6100,0,"2016-12-19","ADMF"
6100,6100,6100,6100,0,"2016-12-20","ADMF"
6100,6100,6100,6100,0,"2016-12-21","ADMF"
6100,6100,6100,6100,0,"2016-12-22","ADMF"
6100,6100,6100,6100,0,"2016-12-23","ADMF"
6100,6100,6100,6100,0,"2016-12-27","ADMF"
6100,6100,6100,6100,0,"2016-12-28","ADMF"
6100,6100,6100,6100,0,"2016-12-29","ADMF"
6100,6100,6100,6100,0,"2016-12-30","ADMF"
6100,6100,6100,6100,0,"2017-01-02","ADMF"
6100,6100,6100,6100,0,"2017-01-03","ADMF"
6100,6100,6100,6100,0,"2017-01-04","ADMF"
6100,6100,6100,6100,0,"2017-01-05","ADMF"
6100,6100,6100,6100,0,"2017-01-06","ADMF"
6100,6100,6100,6100,0,"2017-01-09","ADMF"
6100,6100,6100,6100,0,"2017-01-10","ADMF"
6100,6100,6100,6100,0,"2017-01-11","ADMF"
6100,6100,6100,6100,0,"2017-01-12","ADMF"
6100,6100,6100,6100,0,"2017-01-13","ADMF"
6100,6100,6100,6100,0,"2017-01-16","ADMF"
6100,6100,6100,6100,0,"2017-01-17","ADMF"
6100,6100,6100,6100,0,"2017-01-18","ADMF"
6100,6100,6100,6100,0,"2017-01-19","ADMF"
6100,6100,6100,6100,0,"2017-01-20","ADMF"
6100,6100,6100,6100,0,"2017-01-23","ADMF"
6100,6100,6100,6100,0,"2017-01-24","ADMF"
6100,6100,6100,6100,0,"2017-01-25","ADMF"
6100,6100,6100,6100,0,"2017-01-26","ADMF"
6100,6100,6100,6100,0,"2017-01-27","ADMF"
6100,6100,6100,6100,0,"2017-01-30","ADMF"
6100,6100,6100,6100,0,"2017-01-31","ADMF"
6100,6100,6100,6100,0,"2017-02-01","ADMF"
6100,6100,6100,6100,0,"2017-02-02","ADMF"
6100,6100,6100,6100,0,"2017-02-03","ADMF"
6100,6100,6100,6100,0,"2017-02-06","ADMF"
6100,6100,6100,6100,0,"2017-02-07","ADMF"
6100,6100,6100,6100,0,"2017-02-08","ADMF"
6100,6100,6100,6100,0,"2017-02-09","ADMF"
6100,6100,6100,6100,0,"2017-02-10","ADMF"
6100,6100,6100,6100,0,"2017-02-13","ADMF"
6100,6100,6100,6100,0,"2017-02-14","ADMF"
6100,6100,6100,6100,0,"2017-02-15","ADMF"
6100,6100,6100,6100,0,"2017-02-16","ADMF"
6100,6100,6100,6100,0,"2017-02-17","ADMF"
6100,6100,6100,6100,0,"2017-02-20","ADMF"
6100,6100,6100,6100,0,"2017-02-21","ADMF"
6100,6100,6100,6100,0,"2017-02-22","ADMF"
6100,6100,6100,6100,0,"2017-02-23","ADMF"
6100,6100,6100,6100,0,"2017-02-24","ADMF"
6100,6100,6100,6100,0,"2017-02-27","ADMF"
6100,6100,6100,6100,0,"2017-02-28","ADMF"
6100,6100,6100,6100,0,"2017-03-01","ADMF"
6100,6100,6100,6100,0,"2017-03-02","ADMF"
6100,6100,6100,6100,0,"2017-03-03","ADMF"
6100,6100,6100,6100,0,"2017-03-06","ADMF"
6100,6100,6100,6100,0,"2017-03-07","ADMF"
6100,6100,6100,6100,0,"2017-03-08","ADMF"
6100,6100,6100,6100,0,"2017-03-09","ADMF"
6100,6100,6100,6100,0,"2017-03-10","ADMF"
6100,6100,6100,6100,0,"2017-03-13","ADMF"
6100,6100,6100,6100,0,"2017-03-14","ADMF"
6100,6100,6100,6100,0,"2017-03-15","ADMF"
6100,6100,6100,6100,0,"2017-03-16","ADMF"
6100,6100,6100,6100,0,"2017-03-17","ADMF"
6100,6100,6100,6100,0,"2017-03-20","ADMF"
6100,6100,6100,6100,0,"2017-03-21","ADMF"
6100,6100,6100,6100,0,"2017-03-22","ADMF"
6100,6100,6100,6100,0,"2017-03-23","ADMF"
6100,6100,6100,6100,0,"2017-03-24","ADMF"
6100,6100,6100,6100,0,"2017-03-27","ADMF"
6100,6100,6100,6100,0,"2017-03-29","ADMF"
6100,6100,6100,6100,0,"2017-03-30","ADMF"
6100,6100,6100,6100,0,"2017-03-31","ADMF"
6100,6100,6100,6100,0,"2017-04-03","ADMF"
6100,6100,6100,6100,0,"2017-04-04","ADMF"
6100,6100,6100,6100,0,"2017-04-05","ADMF"
6100,6100,6100,6100,0,"2017-04-06","ADMF"
6100,6100,6100,6100,0,"2017-04-07","ADMF"
6100,6100,6100,6100,0,"2017-04-10","ADMF"
6100,6100,6100,6100,0,"2017-04-11","ADMF"
6100,6100,6100,6100,0,"2017-04-12","ADMF"
6100,6100,6100,6100,0,"2017-04-13","ADMF"
6100,6100,6100,6100,0,"2017-04-17","ADMF"
6100,6100,6100,6100,0,"2017-04-18","ADMF"
6100,6100,6100,6100,0,"2017-04-19","ADMF"
6100,6100,6100,6100,0,"2017-04-20","ADMF"
6100,6100,6100,6100,0,"2017-04-21","ADMF"
6100,6100,6100,6100,0,"2017-04-25","ADMF"
6100,6100,6100,6100,0,"2017-04-26","ADMF"
6100,6100,6100,6100,0,"2017-04-27","ADMF"
6100,6100,6100,6100,0,"2017-04-28","ADMF"
6100,6100,6100,6100,0,"2017-05-02","ADMF"
6100,6100,6100,6100,0,"2017-05-03","ADMF"
6100,6100,6100,6100,0,"2017-05-04","ADMF"
6100,6100,6100,6100,0,"2017-05-05","ADMF"
6100,6100,6100,6100,0,"2017-05-08","ADMF"
6100,6100,6100,6100,0,"2017-05-09","ADMF"
6100,6100,6100,6100,0,"2017-05-10","ADMF"
6100,6100,6100,6100,0,"2017-05-12","ADMF"
6100,6100,6100,6100,0,"2017-05-15","ADMF"
6100,6100,6100,6100,0,"2017-05-16","ADMF"
6100,6100,6100,6100,0,"2017-05-17","ADMF"
6100,6100,6100,6100,0,"2017-05-18","ADMF"
6100,6100,6100,6100,0,"2017-05-19","ADMF"
6100,6100,6100,6100,0,"2017-05-22","ADMF"
6100,6100,6100,6100,0,"2017-05-23","ADMF"
6100,6100,6100,6100,0,"2017-05-24","ADMF"
6100,6100,6100,6100,0,"2017-05-26","ADMF"
6100,6100,6100,6100,0,"2017-05-29","ADMF"
6100,6100,6100,6100,0,"2017-05-30","ADMF"
6100,6100,6100,6100,0,"2017-05-31","ADMF"
6100,6100,6100,6100,0,"2017-06-01","ADMF"
6100,6100,6100,6100,0,"2017-06-02","ADMF"
6100,6100,6100,6100,0,"2017-06-05","ADMF"
6100,6100,6100,6100,0,"2017-06-06","ADMF"
6100,6100,6100,6100,0,"2017-06-07","ADMF"
6100,6100,6100,6100,0,"2017-06-08","ADMF"
6100,6100,6100,6100,0,"2017-06-09","ADMF"
6100,6100,6100,6100,0,"2017-06-12","ADMF"
6100,6100,6100,6100,0,"2017-06-13","ADMF"
6100,6100,6100,6100,0,"2017-06-14","ADMF"
6100,6100,6100,6100,0,"2017-06-15","ADMF"
6100,6100,6100,6100,0,"2017-06-16","ADMF"
6100,6100,6100,6100,0,"2017-06-19","ADMF"
6100,6100,6100,6100,0,"2017-06-20","ADMF"
6100,6100,6100,6100,0,"2017-06-21","ADMF"
6100,6100,6100,6100,0,"2017-06-22","ADMF"
6100,6100,6100,6100,0,"2017-06-23","ADMF"
6100,6100,6100,6100,0,"2017-06-26","ADMF"
6100,6100,6100,6100,0,"2017-06-27","ADMF"
6100,6100,6100,6100,0,"2017-06-28","ADMF"
6100,6100,6100,6100,0,"2017-06-29","ADMF"
6100,6100,6100,6100,0,"2017-06-30","ADMF"
6100,6100,6100,6100,0,"2017-07-03","ADMF"
6100,6100,6100,6100,0,"2017-07-04","ADMF"
6100,6100,6100,6100,0,"2017-07-05","ADMF"
6100,6100,6100,6100,0,"2017-07-06","ADMF"
6100,6100,6100,6100,0,"2017-07-07","ADMF"
6100,6100,6100,6100,0,"2017-07-10","ADMF"
6100,6100,6100,6100,0,"2017-07-11","ADMF"
6100,6100,6100,6100,0,"2017-07-12","ADMF"
6100,6100,6100,6100,0,"2017-07-13","ADMF"
6100,6100,6100,6100,0,"2017-07-14","ADMF"
6100,6100,6100,6100,0,"2017-07-17","ADMF"
6100,6100,6100,6100,0,"2017-07-18","ADMF"
6100,6100,6100,6100,0,"2017-07-19","ADMF"
6100,6100,6100,6100,0,"2017-07-20","ADMF"
6100,6100,6100,6100,0,"2017-07-21","ADMF"
6100,6100,6100,6100,0,"2017-07-24","ADMF"
6100,6100,6100,6100,0,"2017-07-25","ADMF"
6100,6100,6100,6100,0,"2017-07-26","ADMF"
6100,6100,6100,6100,0,"2017-07-27","ADMF"
6100,6100,6100,6100,0,"2017-07-28","ADMF"
6100,6100,6100,6100,0,"2017-07-31","ADMF"
6100,6100,6100,6100,0,"2017-08-01","ADMF"
6100,6100,6100,6100,0,"2017-08-02","ADMF"
6100,6100,6100,6100,0,"2017-08-03","ADMF"
6100,6100,6100,6100,0,"2017-08-04","ADMF"
6100,6100,6100,6100,0,"2017-08-07","ADMF"
6100,6100,6100,6100,0,"2017-08-08","ADMF"
6100,6100,6100,6100,0,"2017-08-09","ADMF"
6100,6100,6100,6100,0,"2017-08-10","ADMF"
6100,6100,6100,6100,0,"2017-08-11","ADMF"
6100,6100,6100,6100,0,"2017-08-14","ADMF"
6100,6100,6100,6100,0,"2017-08-15","ADMF"
6100,6100,6100,6100,0,"2017-08-16","ADMF"
6100,6100,6100,6100,0,"2017-08-17","ADMF"
6100,6100,6100,6100,0,"2017-08-18","ADMF"
6100,6100,6100,6100,0,"2017-08-21","ADMF"
6100,6100,6100,6100,0,"2017-08-22","ADMF"
6100,6100,6100,6100,0,"2017-08-23","ADMF"
6100,6100,6100,6100,0,"2017-08-24","ADMF"
6100,6100,6100,6100,0,"2017-08-25","ADMF"
6100,6100,6100,6100,0,"2017-08-28","ADMF"
6100,6100,6100,6100,0,"2017-08-29","ADMF"
6100,6100,6100,6100,0,"2017-08-30","ADMF"
6100,6100,6100,6100,0,"2017-08-31","ADMF"
6100,6100,6100,6100,0,"2017-09-01","ADMF"
6100,6100,6100,6100,0,"2017-09-04","ADMF"
6100,6100,6100,6100,0,"2017-09-05","ADMF"
6100,6100,6100,6100,0,"2017-09-06","ADMF"
6100,6100,6100,6100,0,"2017-09-07","ADMF"
6100,6100,6100,6100,0,"2017-09-08","ADMF"
6100,6100,6100,6100,0,"2017-09-11","ADMF"
6100,6100,6100,6100,0,"2017-09-12","ADMF"
6100,6100,6100,6100,0,"2017-09-13","ADMF"
6100,6100,6100,6100,0,"2017-09-14","ADMF"
6100,6100,6100,6100,0,"2017-09-15","ADMF"
6100,6100,6100,6100,0,"2017-09-18","ADMF"
6100,6100,6100,6100,0,"2017-09-19","ADMF"
6100,6100,6100,6100,0,"2017-09-20","ADMF"
6100,6100,6100,6100,0,"2017-09-21","ADMF"
6100,6100,6100,6100,0,"2017-09-22","ADMF"
6100,6100,6100,6100,0,"2017-09-25","ADMF"
6100,6100,6100,6100,0,"2017-09-26","ADMF"
6100,6100,6100,6100,0,"2017-09-27","ADMF"
6100,6100,6100,6100,0,"2017-09-28","ADMF"
6100,6100,6100,6100,0,"2017-09-29","ADMF"
6100,6100,6100,6100,0,"2017-10-02","ADMF"
6100,6100,6100,6100,0,"2017-10-03","ADMF"
6100,6100,6100,6100,0,"2017-10-04","ADMF"
6100,6100,6100,6100,0,"2017-10-05","ADMF"
6100,6100,6100,6100,0,"2017-10-06","ADMF"
6100,6100,6100,6100,0,"2017-10-09","ADMF"
6100,6100,6100,6100,0,"2017-10-10","ADMF"
6100,6100,6100,6100,0,"2017-10-11","ADMF"
6100,6100,6100,6100,0,"2017-10-12","ADMF"
6100,6100,6100,6100,0,"2017-10-13","ADMF"
6100,6100,6100,6100,0,"2017-10-16","ADMF"
6100,6100,6100,6100,0,"2017-10-17","ADMF"
6100,6100,6100,6100,0,"2017-10-18","ADMF"
6100,6100,6100,6100,0,"2017-10-19","ADMF"
6100,6100,6100,6100,0,"2017-10-20","ADMF"
6100,6100,6100,6100,0,"2017-10-23","ADMF"
6100,6100,6100,6100,0,"2017-10-24","ADMF"
6100,6100,6100,6100,0,"2017-10-25","ADMF"
6100,6100,6100,6100,0,"2017-10-26","ADMF"
6100,6100,6100,6100,0,"2017-10-27","ADMF"
6100,6100,6100,6100,0,"2017-10-30","ADMF"
6100,6100,6100,6100,0,"2017-10-31","ADMF"
6100,6100,6100,6100,0,"2017-11-01","ADMF"
6100,6100,6100,6100,0,"2017-11-02","ADMF"
6100,6100,6100,6100,0,"2017-11-03","ADMF"
6100,6100,6100,6100,0,"2017-11-06","ADMF"
6100,6100,6100,6100,0,"2017-11-07","ADMF"
6100,6100,6100,6100,0,"2017-11-08","ADMF"
6100,6100,6100,6100,0,"2017-11-09","ADMF"
6100,6100,6100,6100,0,"2017-11-10","ADMF"
6100,6100,6100,6100,0,"2017-11-13","ADMF"
6100,6100,6100,6100,0,"2017-11-14","ADMF"
6100,6100,6100,6100,0,"2017-11-15","ADMF"
6100,6100,6100,6100,0,"2017-11-16","ADMF"
6100,6100,6100,6100,0,"2017-11-17","ADMF"
6100,6100,6100,6100,0,"2017-11-20","ADMF"
6100,6100,6100,6100,0,"2017-11-21","ADMF"
6100,6100,6100,6100,0,"2017-11-22","ADMF"
6100,6100,6100,6100,0,"2017-11-23","ADMF"
6100,6100,6100,6100,0,"2017-11-24","ADMF"
6100,6100,6100,6100,0,"2017-11-27","ADMF"
6100,6100,6100,6100,0,"2017-11-28","ADMF"
6100,6100,6100,6100,0,"2017-11-29","ADMF"
6100,6100,6100,6100,0,"2017-11-30","ADMF"
6100,6100,6100,6100,0,"2017-12-01","ADMF"
6100,6100,6100,6100,0,"2017-12-04","ADMF"
6100,6100,6100,6100,0,"2017-12-05","ADMF"
6100,6100,6100,6100,0,"2017-12-06","ADMF"
6100,6100,6100,6100,0,"2017-12-07","ADMF"
6100,6100,6100,6100,0,"2017-12-08","ADMF"
6100,6100,6100,6100,0,"2017-12-11","ADMF"
6100,6100,6100,6100,0,"2017-12-12","ADMF"
6100,6100,6100,6100,0,"2017-12-13","ADMF"
6100,6100,6100,6100,0,"2017-12-14","ADMF"
6100,6100,6100,6100,0,"2017-12-15","ADMF"
6100,6100,6100,6100,0,"2017-12-18","ADMF"
6100,6100,6100,6100,0,"2017-12-19","ADMF"
6100,6100,6100,6100,0,"2017-12-20","ADMF"
6100,6100,6100,6100,0,"2017-12-21","ADMF"
6100,6100,6100,6100,0,"2017-12-22","ADMF"
6100,6100,6100,6100,0,"2017-12-25","ADMF"
6100,6100,6100,6100,0,"2017-12-26","ADMF"
6100,6100,6100,6100,0,"2017-12-27","ADMF"
6100,6100,6100,6100,0,"2017-12-28","ADMF"
6100,6100,6100,6100,0,"2017-12-29","ADMF"
6100,6100,6100,6100,0,"2018-01-01","ADMF"
6100,6100,6100,6100,0,"2018-01-02","ADMF"
6100,6100,6100,6100,0,"2018-01-03","ADMF"
6100,6100,6100,6100,0,"2018-01-04","ADMF"
6100,6100,6100,6100,0,"2018-01-05","ADMF"
6100,6100,6100,6100,0,"2018-01-08","ADMF"
6100,6100,6100,6100,0,"2018-01-09","ADMF"
6100,6100,6100,6100,0,"2018-01-10","ADMF"
6100,6100,6100,6100,0,"2018-01-11","ADMF"
6100,6100,6100,6100,0,"2018-01-12","ADMF"
6100,6100,6100,6100,0,"2018-01-15","ADMF"
6100,6100,6100,6100,0,"2018-01-16","ADMF"
6100,6100,6100,6100,0,"2018-01-17","ADMF"
6100,6100,6100,6100,0,"2018-01-18","ADMF"
6100,6100,6100,6100,0,"2018-01-19","ADMF"
6100,6100,6100,6100,0,"2018-01-22","ADMF"
6100,6100,6100,6100,0,"2018-01-23","ADMF"
6100,6100,6100,6100,0,"2018-01-24","ADMF"
6100,6100,6100,6100,0,"2018-01-25","ADMF"
6100,6100,6100,6100,0,"2018-01-26","ADMF"
6100,6100,6100,6100,0,"2018-01-29","ADMF"
6100,6100,6100,6100,0,"2018-01-30","ADMF"
6100,6100,6100,6100,0,"2018-01-31","ADMF"
6100,6100,6100,6100,0,"2018-02-01","ADMF"
6100,6100,6100,6100,0,"2018-02-02","ADMF"
6100,6100,6100,6100,0,"2018-02-05","ADMF"
6100,6100,6100,6100,0,"2018-02-06","ADMF"
6100,6100,6100,6100,0,"2018-02-07","ADMF"
6100,6100,6100,6100,0,"2018-02-08","ADMF"
6100,6100,6100,6100,0,"2018-02-09","ADMF"
6100,6100,6100,6100,0,"2018-02-12","ADMF"
6100,6100,6100,6100,0,"2018-02-13","ADMF"
6100,6100,6100,6100,0,"2018-02-14","ADMF"
6100,6100,6100,6100,0,"2018-02-15","ADMF"
6100,6100,6100,6100,0,"2018-02-16","ADMF"
6100,6100,6100,6100,0,"2018-02-19","ADMF"
6100,6100,6100,6100,0,"2018-02-20","ADMF"
6100,6100,6100,6100,0,"2018-02-21","ADMF"
6100,6100,6100,6100,0,"2018-02-22","ADMF"
6100,6100,6100,6100,0,"2018-02-23","ADMF"
6100,6100,6100,6100,0,"2018-02-26","ADMF"
6100,6100,6100,6100,0,"2018-02-27","ADMF"
6100,6100,6100,6100,0,"2018-02-28","ADMF"
6100,6100,6100,6100,0,"2018-03-01","ADMF"
6100,6100,6100,6100,0,"2018-03-02","ADMF"
6100,6100,6100,6100,0,"2018-03-05","ADMF"
6100,6100,6100,6100,0,"2018-03-06","ADMF"
6100,6100,6100,6100,0,"2018-03-07","ADMF"
6100,6100,6100,6100,0,"2018-03-08","ADMF"
6100,6100,6100,6100,0,"2018-03-09","ADMF"
6100,6100,6100,6100,0,"2018-03-12","ADMF"
6100,6100,6100,6100,0,"2018-03-13","ADMF"
6100,6100,6100,6100,0,"2018-03-14","ADMF"
6100,6100,6100,6100,0,"2018-03-15","ADMF"
6100,6100,6100,6100,0,"2018-03-16","ADMF"
6100,6100,6100,6100,0,"2018-03-19","ADMF"
6100,6100,6100,6100,0,"2018-03-20","ADMF"
6100,6100,6100,6100,0,"2018-03-21","ADMF"
6100,6100,6100,6100,0,"2018-03-22","ADMF"
6100,6100,6100,6100,0,"2018-03-23","ADMF"
6100,6100,6100,6100,0,"2018-03-26","ADMF"
6100,6100,6100,6100,0,"2018-03-27","ADMF"
6100,6100,6100,6100,0,"2018-03-28","ADMF"
6100,6100,6100,6100,0,"2018-03-29","ADMF"
6100,6100,6100,6100,0,"2018-03-30","ADMF"
6100,6100,6100,6100,0,"2018-04-02","ADMF"
6100,6100,6100,6100,0,"2018-04-03","ADMF"
6100,6100,6100,6100,0,"2018-04-04","ADMF"
6100,6100,6100,6100,0,"2018-04-05","ADMF"
6100,6100,6100,6100,0,"2018-04-06","ADMF"
6100,6100,6100,6100,0,"2018-04-09","ADMF"
6100,6100,6100,6100,0,"2018-04-10","ADMF"
6100,6100,6100,6100,0,"2018-04-11","ADMF"
6100,6100,6100,6100,0,"2018-04-12","ADMF"
6100,6100,6100,6100,0,"2018-04-13","ADMF"
6100,6100,6100,6100,0,"2018-04-16","ADMF"
6100,6100,6100,6100,0,"2018-04-17","ADMF"
6100,6100,6100,6100,0,"2018-04-18","ADMF"
6100,6100,6100,6100,0,"2018-04-19","ADMF"
6100,6100,6100,6100,0,"2018-04-20","ADMF"
6100,6100,6100,6100,0,"2018-04-23","ADMF"
6100,6100,6100,6100,0,"2018-04-24","ADMF"
6100,6100,6100,6100,0,"2018-04-25","ADMF"
6100,6100,6100,6100,0,"2018-04-26","ADMF"
6100,6100,6100,6100,0,"2018-04-27","ADMF"
6100,6100,6100,6100,0,"2018-04-30","ADMF"
6100,6100,6100,6100,0,"2018-05-01","ADMF"
6100,6100,6100,6100,0,"2018-05-02","ADMF"
6100,6100,6100,6100,0,"2018-05-03","ADMF"
6100,6100,6100,6100,0,"2018-05-04","ADMF"
6100,6100,6100,6100,0,"2018-05-07","ADMF"
6100,6100,6100,6100,0,"2018-05-08","ADMF"
6100,6100,6100,6100,0,"2018-05-09","ADMF"
6100,6100,6100,6100,0,"2018-05-10","ADMF"
6100,6100,6100,6100,0,"2018-05-11","ADMF"
6100,6100,6100,6100,0,"2018-05-14","ADMF"
6100,6100,6100,6100,0,"2018-05-15","ADMF"
6100,6100,6100,6100,0,"2018-05-16","ADMF"
6100,6100,6100,6100,0,"2018-05-17","ADMF"
6100,6100,6100,6100,0,"2018-05-18","ADMF"
6100,6100,6100,6100,0,"2018-05-21","ADMF"
6100,6100,6100,6100,0,"2018-05-22","ADMF"
6100,6100,6100,6100,0,"2018-05-23","ADMF"
6100,6100,6100,6100,0,"2018-05-24","ADMF"
6100,6100,6100,6100,0,"2018-05-25","ADMF"
6100,6100,6100,6100,0,"2018-05-28","ADMF"
6100,6100,6100,6100,0,"2018-05-29","ADMF"
6100,6100,6100,6100,0,"2018-05-30","ADMF"
6100,6100,6100,6100,0,"2018-05-31","ADMF"
6100,6100,6100,6100,0,"2018-06-01","ADMF"
6100,6100,6100,6100,0,"2018-06-04","ADMF"
6100,6100,6100,6100,0,"2018-06-05","ADMF"
6100,6100,6100,6100,0,"2018-06-06","ADMF"
6100,6100,6100,6100,0,"2018-06-07","ADMF"
6100,6100,6100,6100,0,"2018-06-08","ADMF"
6100,6100,6100,6100,0,"2018-06-11","ADMF"
6100,6100,6100,6100,0,"2018-06-12","ADMF"
6100,6100,6100,6100,0,"2018-06-13","ADMF"
6100,6100,6100,6100,0,"2018-06-14","ADMF"
6100,6100,6100,6100,0,"2018-06-15","ADMF"
6100,6100,6100,6100,0,"2018-06-18","ADMF"
6100,6100,6100,6100,0,"2018-06-19","ADMF"
6100,6100,6100,6100,0,"2018-06-20","ADMF"
6100,6100,6100,6100,0,"2018-06-21","ADMF"
6100,6100,6100,6100,0,"2018-06-22","ADMF"
6100,6100,6100,6100,0,"2018-06-25","ADMF"
6100,6100,6100,6100,0,"2018-06-26","ADMF"
6100,6100,6100,6100,0,"2018-06-27","ADMF"
6100,6100,6100,6100,0,"2018-06-28","ADMF"
6100,6100,6100,6100,0,"2018-06-29","ADMF"
6100,6100,6100,6100,0,"2018-07-02","ADMF"
6100,6100,6100,6100,0,"2018-07-03","ADMF"
6100,6100,6100,6100,0,"2018-07-04","ADMF"
6100,6100,6100,6100,0,"2018-07-05","ADMF"
6100,6100,6100,6100,0,"2018-07-06","ADMF"
6100,6100,6100,6100,0,"2018-07-09","ADMF"
6100,6100,6100,6100,0,"2018-07-10","ADMF"
6100,6100,6100,6100,0,"2018-07-11","ADMF"
6100,6100,6100,6100,0,"2018-07-12","ADMF"
6100,6100,6100,6100,0,"2018-07-13","ADMF"
6100,6100,6100,6100,0,"2018-07-16","ADMF"
6100,6100,6100,6100,0,"2018-07-17","ADMF"
6100,6100,6100,6100,0,"2018-07-18","ADMF"
6100,6100,6100,6100,0,"2018-07-19","ADMF"
6100,6100,6100,6100,0,"2018-07-20","ADMF"
6100,6100,6100,6100,0,"2018-07-23","ADMF"
6100,6100,6100,6100,0,"2018-07-24","ADMF"
6100,6100,6100,6100,0,"2018-07-25","ADMF"
6100,6100,6100,6100,0,"2018-07-26","ADMF"
6100,6100,6100,6100,0,"2018-07-27","ADMF"
6100,6100,6100,6100,0,"2018-07-30","ADMF"
6100,6100,6100,6100,0,"2018-07-31","ADMF"
6100,6100,6100,6100,0,"2018-08-01","ADMF"
6100,6100,6100,6100,0,"2018-08-02","ADMF"
6100,6100,6100,6100,0,"2018-08-03","ADMF"
6100,6100,6100,6100,0,"2018-08-06","ADMF"
6100,6100,6100,6100,0,"2018-08-07","ADMF"
6100,6100,6100,6100,0,"2018-08-08","ADMF"
6100,6100,6100,6100,0,"2018-08-09","ADMF"
6100,6100,6100,6100,0,"2018-08-10","ADMF"
6100,6100,6100,6100,0,"2018-08-13","ADMF"
6100,6100,6100,6100,0,"2018-08-14","ADMF"
6100,6100,6100,6100,0,"2018-08-15","ADMF"
6100,6100,6100,6100,0,"2018-08-16","ADMF"
6100,6100,6100,6100,0,"2018-08-17","ADMF"
6100,6100,6100,6100,0,"2018-08-20","ADMF"
6100,6100,6100,6100,0,"2018-08-21","ADMF"
6100,6100,6100,6100,0,"2018-08-22","ADMF"
6100,6100,6100,6100,0,"2018-08-23","ADMF"
6100,6100,6100,6100,0,"2018-08-24","ADMF"
6100,6100,6100,6100,0,"2018-08-27","ADMF"
6100,6100,6100,6100,0,"2018-08-28","ADMF"
6100,6100,6100,6100,0,"2018-08-29","ADMF"
6100,6100,6100,6100,0,"2018-08-30","ADMF"
6100,6100,6100,6100,0,"2018-08-31","ADMF"
6100,6100,6100,6100,0,"2018-09-03","ADMF"
6100,6100,6100,6100,0,"2018-09-04","ADMF"
6100,6100,6100,6100,0,"2018-09-05","ADMF"
6100,6100,6100,6100,0,"2018-09-06","ADMF"
6100,6100,6100,6100,0,"2018-09-07","ADMF"
6100,6100,6100,6100,0,"2018-09-10","ADMF"
6100,6100,6100,6100,0,"2018-09-11","ADMF"
6100,6100,6100,6100,0,"2018-09-12","ADMF"
6100,6100,6100,6100,0,"2018-09-13","ADMF"
6100,6100,6100,6100,0,"2018-09-14","ADMF"
6100,6100,6100,6100,0,"2018-09-17","ADMF"
6100,6100,6100,6100,0,"2018-09-18","ADMF"
6100,6100,6100,6100,0,"2018-09-19","ADMF"
6100,6100,6100,6100,0,"2018-09-20","ADMF"
6100,6100,6100,6100,0,"2018-09-21","ADMF"
6100,6100,6100,6100,0,"2018-09-24","ADMF"
6100,6100,6100,6100,0,"2018-09-25","ADMF"
6100,6100,6100,6100,0,"2018-09-26","ADMF"
6100,6100,6100,6100,0,"2018-09-27","ADMF"
6100,6100,6100,6100,0,"2018-09-28","ADMF"
6100,6100,6100,6100,0,"2018-10-01","ADMF"
6100,6100,6100,6100,0,"2018-10-02","ADMF"
6100,6100,6100,6100,0,"2018-10-03","ADMF"
6100,6100,6100,6100,0,"2018-10-04","ADMF"
6100,6100,6100,6100,0,"2018-10-05","ADMF"
6100,6100,6100,6100,0,"2018-10-08","ADMF"
6100,6100,6100,6100,0,"2018-10-09","ADMF"
6100,6100,6100,6100,0,"2018-10-10","ADMF"
6100,6100,6100,6100,0,"2018-10-11","ADMF"
6100,6100,6100,6100,0,"2018-10-12","ADMF"
6100,6100,6100,6100,0,"2018-10-15","ADMF"
6100,6100,6100,6100,0,"2018-10-16","ADMF"
6100,6100,6100,6100,0,"2018-10-17","ADMF"
6100,6100,6100,6100,0,"2018-10-18","ADMF"
6100,6100,6100,6100,0,"2018-10-19","ADMF"
6100,6100,6100,6100,0,"2018-10-22","ADMF"
6100,6100,6100,6100,0,"2018-10-23","ADMF"
6100,6100,6100,6100,0,"2018-10-24","ADMF"
6100,6100,6100,6100,0,"2018-10-25","ADMF"
6100,6100,6100,6100,0,"2018-10-26","ADMF"
6100,6100,6100,6100,0,"2018-10-29","ADMF"
6100,6100,6100,6100,0,"2018-10-30","ADMF"
6100,6100,6100,6100,0,"2018-10-31","ADMF"
6100,6100,6100,6100,0,"2018-11-01","ADMF"
6100,6100,6100,6100,0,"2018-11-02","ADMF"
6100,6100,6100,6100,0,"2018-11-05","ADMF"
6100,6100,6100,6100,0,"2018-11-06","ADMF"
6100,6100,6100,6100,0,"2018-11-07","ADMF"
6100,6100,6100,6100,0,"2018-11-08","ADMF"
6100,6100,6100,6100,0,"2018-11-09","ADMF"
6100,6100,6100,6100,0,"2018-11-12","ADMF"
6100,6100,6100,6100,0,"2018-11-13","ADMF"
6100,6100,6100,6100,0,"2018-11-14","ADMF"
6100,6100,6100,6100,0,"2018-11-15","ADMF"
6100,6100,6100,6100,0,"2018-11-16","ADMF"
6100,6100,6100,6100,0,"2018-11-19","ADMF"
6100,6100,6100,6100,0,"2018-11-20","ADMF"
6100,6100,6100,6100,0,"2018-11-21","ADMF"
6100,6100,6100,6100,0,"2018-11-22","ADMF"
6100,6100,6100,6100,0,"2018-11-23","ADMF"
6100,6100,6100,6100,0,"2018-11-26","ADMF"
6100,6100,6100,6100,0,"2018-11-27","ADMF"
6100,6100,6100,6100,0,"2018-11-28","ADMF"
6100,6100,6100,6100,0,"2018-11-29","ADMF"
6100,6100,6100,6100,0,"2018-11-30","ADMF"
6100,6100,6100,6100,0,"2018-12-03","ADMF"
6100,6100,6100,6100,0,"2018-12-04","ADMF"
6100,6100,6100,6100,0,"2018-12-05","ADMF"
6100,6100,6100,6100,0,"2018-12-06","ADMF"
6100,6100,6100,6100,0,"2018-12-07","ADMF"
6100,6100,6100,6100,0,"2018-12-10","ADMF"
6100,6100,6100,6100,0,"2018-12-11","ADMF"
6100,6100,6100,6100,0,"2018-12-12","ADMF"
6100,6100,6100,6100,0,"2018-12-13","ADMF"
6100,6100,6100,6100,0,"2018-12-14","ADMF"
6100,6100,6100,6100,0,"2018-12-17","ADMF"
6100,6100,6100,6100,0,"2018-12-18","ADMF"
6100,6100,6100,6100,0,"2018-12-19","ADMF"
6100,6100,6100,6100,0,"2018-12-20","ADMF"
6100,6100,6100,6100,0,"2018-12-21","ADMF"
6100,6100,6100,6100,0,"2018-12-24","ADMF"
6100,6100,6100,6100,0,"2018-12-25","ADMF"
6100,6100,6100,6100,0,"2018-12-26","ADMF"
6100,6100,6100,6100,0,"2018-12-27","ADMF"
6100,6100,6100,6100,0,"2018-12-28","ADMF"
6100,6100,6100,6100,0,"2018-12-31","ADMF"
6100,6100,6100,6100,0,"2019-01-01","ADMF"
6100,6100,6100,6100,0,"2019-01-02","ADMF"
6100,6100,6100,6100,0,"2019-01-03","ADMF"
6100,6100,6100,6100,0,"2019-01-04","ADMF"
6100,6100,6100,6100,0,"2019-01-07","ADMF"
6100,6100,6100,6100,0,"2019-01-08","ADMF"
6100,6100,6100,6100,0,"2019-01-09","ADMF"
6100,6100,6100,6100,0,"2019-01-10","ADMF"
6100,6100,6100,6100,0,"2019-01-11","ADMF"
6100,6100,6100,6100,0,"2019-01-14","ADMF"
6100,6100,6100,6100,0,"2019-01-15","ADMF"
6100,6100,6100,6100,0,"2019-01-16","ADMF"
6100,6100,6100,6100,0,"2019-01-17","ADMF"
6100,6100,6100,6100,0,"2019-01-18","ADMF"
6100,6100,6100,6100,0,"2019-01-21","ADMF"
6100,6100,6100,6100,0,"2019-01-22","ADMF"
6100,6100,6100,6100,0,"2019-01-23","ADMF"
6100,6100,6100,6100,0,"2019-01-24","ADMF"
6100,6100,6100,6100,0,"2019-01-25","ADMF"
6100,6100,6100,6100,0,"2019-01-28","ADMF"
6100,6100,6100,6100,0,"2019-01-29","ADMF"
6100,6100,6100,6100,0,"2019-01-30","ADMF"
6100,6100,6100,6100,0,"2019-01-31","ADMF"
6100,6100,6100,6100,0,"2019-02-01","ADMF"
6100,6100,6100,6100,0,"2019-02-04","ADMF"
6100,6100,6100,6100,0,"2019-02-05","ADMF"
6100,6100,6100,6100,0,"2019-02-06","ADMF"
6100,6100,6100,6100,0,"2019-02-07","ADMF"
6100,6100,6100,6100,0,"2019-02-08","ADMF"
6100,6100,6100,6100,0,"2019-02-11","ADMF"
6100,6100,6100,6100,0,"2019-02-12","ADMF"
6100,6100,6100,6100,0,"2019-02-13","ADMF"
6100,6100,6100,6100,0,"2019-02-14","ADMF"
6100,6100,6100,6100,0,"2019-02-15","ADMF"
6100,6100,6100,6100,0,"2019-02-18","ADMF"
6100,6100,6100,6100,0,"2019-02-19","ADMF"
6100,6100,6100,6100,0,"2019-02-20","ADMF"
6100,6100,6100,6100,0,"2019-02-21","ADMF"
6100,6100,6100,6100,0,"2019-02-22","ADMF"
6100,6100,6100,6100,0,"2019-02-25","ADMF"
6100,6100,6100,6100,0,"2019-02-26","ADMF"
6100,6100,6100,6100,0,"2019-02-27","ADMF"
6100,6100,6100,6100,0,"2019-02-28","ADMF"
6100,6100,6100,6100,0,"2019-03-01","ADMF"
6100,6100,6100,6100,0,"2019-03-04","ADMF"
6100,6100,6100,6100,0,"2019-03-05","ADMF"
6100,6100,6100,6100,0,"2019-03-06","ADMF"
6100,6100,6100,6100,0,"2019-03-07","ADMF"
6100,6100,6100,6100,0,"2019-03-08","ADMF"
6100,6100,6100,6100,0,"2019-03-11","ADMF"
6100,6100,6100,6100,0,"2019-03-12","ADMF"
6100,6100,6100,6100,0,"2019-03-13","ADMF"
6100,6100,6100,6100,0,"2019-03-14","ADMF"
6100,6100,6100,6100,0,"2019-03-15","ADMF"
6100,6100,6100,6100,0,"2019-03-18","ADMF"
6100,6100,6100,6100,0,"2019-03-19","ADMF"
6100,6100,6100,6100,0,"2019-03-20","ADMF"
6100,6100,6100,6100,0,"2019-03-21","ADMF"
6100,6100,6100,6100,0,"2019-03-22","ADMF"
6100,6100,6100,6100,0,"2019-03-25","ADMF"
6100,6100,6100,6100,0,"2019-03-26","ADMF"
6100,6100,6100,6100,0,"2019-03-27","ADMF"
6100,6100,6100,6100,0,"2019-03-28","ADMF"
6100,6100,6100,6100,0,"2019-03-29","ADMF"
6100,6100,6100,6100,0,"2019-04-01","ADMF"
6100,6100,6100,6100,0,"2019-04-02","ADMF"
6100,6100,6100,6100,0,"2019-04-03","ADMF"
6100,6100,6100,6100,0,"2019-04-04","ADMF"
6100,6100,6100,6100,0,"2019-04-05","ADMF"
6100,6100,6100,6100,0,"2019-04-08","ADMF"
6100,6100,6100,6100,0,"2019-04-09","ADMF"
6100,6100,6100,6100,0,"2019-04-10","ADMF"
6100,6100,6100,6100,0,"2019-04-11","ADMF"
6100,6100,6100,6100,0,"2019-04-12","ADMF"
6100,6100,6100,6100,0,"2019-04-15","ADMF"
6100,6100,6100,6100,0,"2019-04-16","ADMF"
6100,6100,6100,6100,0,"2019-04-17","ADMF"
6100,6100,6100,6100,0,"2019-04-18","ADMF"
6100,6100,6100,6100,0,"2019-04-19","ADMF"
6100,6100,6100,6100,0,"2019-04-22","ADMF"
6100,6100,6100,6100,0,"2019-04-23","ADMF"
6100,6100,6100,6100,0,"2019-04-24","ADMF"
6100,6100,6100,6100,0,"2019-04-25","ADMF"
6100,6100,6100,6100,0,"2019-04-26","ADMF"
6100,6100,6100,6100,0,"2019-04-29","ADMF"
6100,6100,6100,6100,0,"2019-04-30","ADMF"
6100,6100,6100,6100,0,"2019-05-01","ADMF"
6100,6100,6100,6100,0,"2019-05-02","ADMF"
6100,6100,6100,6100,0,"2019-05-03","ADMF"
6100,6100,6100,6100,0,"2019-05-06","ADMF"
6100,6100,6100,6100,0,"2019-05-07","ADMF"
6100,6100,6100,6100,0,"2019-05-08","ADMF"
6100,6100,6100,6100,0,"2019-05-09","ADMF"
6100,6100,6100,6100,0,"2019-05-10","ADMF"
6100,6100,6100,6100,0,"2019-05-13","ADMF"
6100,6100,6100,6100,0,"2019-05-14","ADMF"
6100,6100,6100,6100,0,"2019-05-15","ADMF"
6100,6100,6100,6100,0,"2019-05-16","ADMF"
6100,6100,6100,6100,0,"2019-05-17","ADMF"
6100,6100,6100,6100,0,"2019-05-20","ADMF"
6100,6100,6100,6100,0,"2019-05-21","ADMF"
6100,6100,6100,6100,0,"2019-05-22","ADMF"
6100,6100,6100,6100,0,"2019-05-23","ADMF"
6100,6100,6100,6100,0,"2019-05-24","ADMF"
6100,6100,6100,6100,0,"2019-05-27","ADMF"
6100,6100,6100,6100,0,"2019-05-28","ADMF"
6100,6100,6100,6100,0,"2019-05-29","ADMF"
6100,6100,6100,6100,0,"2019-05-30","ADMF"
6100,6100,6100,6100,0,"2019-05-31","ADMF"
6100,6100,6100,6100,0,"2019-06-03","ADMF"
6100,6100,6100,6100,0,"2019-06-04","ADMF"
6100,6100,6100,6100,0,"2019-06-05","ADMF"
6100,6100,6100,6100,0,"2019-06-06","ADMF"
6100,6100,6100,6100,0,"2019-06-07","ADMF"
6100,6100,6100,6100,0,"2019-06-10","ADMF"
6100,6100,6100,6100,0,"2019-06-11","ADMF"
6100,6100,6100,6100,0,"2019-06-12","ADMF"
6100,6100,6100,6100,0,"2019-06-13","ADMF"
6100,6100,6100,6100,0,"2019-06-14","ADMF"
6100,6100,6100,6100,0,"2019-06-17","ADMF"
6100,6100,6100,6100,0,"2019-06-18","ADMF"
6100,6100,6100,6100,0,"2019-06-19","ADMF"
6100,6100,6100,6100,0,"2019-06-20","ADMF"
6100,6100,6100,6100,0,"2019-06-21","ADMF"
6100,6100,6100,6100,0,"2019-06-24","ADMF"
6100,6100,6100,6100,0,"2019-06-25","ADMF"
6100,6100,6100,6100,0,"2019-06-26","ADMF"
6100,6100,6100,6100,0,"2019-06-27","ADMF"
6100,6100,6100,6100,0,"2019-06-28","ADMF"
6100,6100,6100,6100,0,"2019-07-01","ADMF"
6100,6100,6100,6100,0,"2019-07-02","ADMF"
6100,6100,6100,6100,0,"2019-07-03","ADMF"
6100,6100,6100,6100,0,"2019-07-04","ADMF"
6100,6100,6100,6100,0,"2019-07-05","ADMF"
6100,6100,6100,6100,0,"2019-07-08","ADMF"
6100,6100,6100,6100,0,"2019-07-09","ADMF"
6100,6100,6100,6100,0,"2019-07-10","ADMF"
6100,6100,6100,6100,0,"2019-07-11","ADMF"
6100,6100,6100,6100,0,"2019-07-12","ADMF"
6100,6100,6100,6100,0,"2019-07-15","ADMF"
6100,6100,6100,6100,0,"2019-07-16","ADMF"
6100,6100,6100,6100,0,"2019-07-17","ADMF"
6100,6100,6100,6100,0,"2019-07-18","ADMF"
6100,6100,6100,6100,0,"2019-07-19","ADMF"
6100,6100,6100,6100,0,"2019-07-22","ADMF"
6100,6100,6100,6100,0,"2019-07-23","ADMF"
6100,6100,6100,6100,0,"2019-07-24","ADMF"
6100,6100,6100,6100,0,"2019-07-25","ADMF"
6100,6100,6100,6100,0,"2019-07-26","ADMF"
6100,6100,6100,6100,0,"2019-07-29","ADMF"
6100,6100,6100,6100,0,"2019-07-30","ADMF"
6100,6100,6100,6100,0,"2019-07-31","ADMF"
6100,6100,6100,6100,0,"2019-08-01","ADMF"
6100,6100,6100,6100,0,"2019-08-02","ADMF"
6100,6100,6100,6100,0,"2019-08-05","ADMF"
6100,6100,6100,6100,0,"2019-08-06","ADMF"
6100,6100,6100,6100,0,"2019-08-07","ADMF"
6100,6100,6100,6100,0,"2019-08-08","ADMF"
6100,6100,6100,6100,0,"2019-08-09","ADMF"
6100,6100,6100,6100,0,"2019-08-12","ADMF"
6100,6100,6100,6100,0,"2019-08-13","ADMF"
6100,6100,6100,6100,0,"2019-08-14","ADMF"
6100,6100,6100,6100,0,"2019-08-15","ADMF"
6100,6100,6100,6100,0,"2019-08-16","ADMF"
6100,6100,6100,6100,0,"2019-08-19","ADMF"
6100,6100,6100,6100,0,"2019-08-20","ADMF"
6100,6100,6100,6100,0,"2019-08-21","ADMF"
6100,6100,6100,6100,0,"2019-08-22","ADMF"
6100,6100,6100,6100,0,"2019-08-23","ADMF"
6100,6100,6100,6100,0,"2019-08-26","ADMF"
6100,6100,6100,6100,0,"2019-08-27","ADMF"
6100,6100,6100,6100,0,"2019-08-28","ADMF"
6100,6100,6100,6100,0,"2019-08-29","ADMF"
6100,6100,6100,6100,0,"2019-08-30","ADMF"
6100,6100,6100,6100,0,"2019-09-02","ADMF"
6100,6100,6100,6100,0,"2019-09-03","ADMF"
6100,6100,6100,6100,0,"2019-09-04","ADMF"
6100,6100,6100,6100,0,"2019-09-05","ADMF"
6100,6100,6100,6100,0,"2019-09-06","ADMF"
6100,6100,6100,6100,0,"2019-09-09","ADMF"
6100,6100,6100,6100,0,"2019-09-10","ADMF"
6100,6100,6100,6100,0,"2019-09-11","ADMF"
6100,6100,6100,6100,0,"2019-09-12","ADMF"
6100,6100,6100,6100,0,"2019-09-13","ADMF"
6100,6100,6100,6100,0,"2019-09-16","ADMF"
6100,6100,6100,6100,0,"2019-09-17","ADMF"
6100,6100,6100,6100,0,"2019-09-18","ADMF"
6100,6100,6100,6100,0,"2019-09-19","ADMF"
6100,6100,6100,6100,0,"2019-09-20","ADMF"
6100,6100,6100,6100,0,"2019-09-23","ADMF"
6100,6100,6100,6100,0,"2019-09-24","ADMF"
6100,6100,6100,6100,0,"2019-09-25","ADMF"
6100,6100,6100,6100,0,"2019-09-26","ADMF"
6100,6100,6100,6100,0,"2019-09-27","ADMF"
6100,6100,6100,6100,0,"2019-09-30","ADMF"
6100,6100,6100,6100,0,"2019-10-01","ADMF"
6100,6100,6100,6100,0,"2019-10-02","ADMF"
6100,6100,6100,6100,0,"2019-10-03","ADMF"
6100,6100,6100,6100,0,"2019-10-04","ADMF"
6100,6100,6100,6100,0,"2019-10-07","ADMF"
6100,6100,6100,6100,0,"2019-10-08","ADMF"
6100,6100,6100,6100,0,"2019-10-09","ADMF"
6100,6100,6100,6100,0,"2019-10-10","ADMF"
6100,6100,6100,6100,0,"2019-10-11","ADMF"
6100,6100,6100,6100,0,"2019-10-14","ADMF"
6100,6100,6100,6100,0,"2019-10-15","ADMF"
6100,6100,6100,6100,0,"2019-10-16","ADMF"
6100,6100,6100,6100,0,"2019-10-17","ADMF"
6100,6100,6100,6100,0,"2019-10-18","ADMF"
6100,6100,6100,6100,0,"2019-10-21","ADMF"
6100,6100,6100,6100,0,"2019-10-22","ADMF"
6100,6100,6100,6100,0,"2019-10-23","ADMF"
6100,6100,6100,6100,0,"2019-10-24","ADMF"
6100,6100,6100,6100,0,"2019-10-25","ADMF"
6100,6100,6100,6100,0,"2019-10-28","ADMF"
6100,6100,6100,6100,0,"2019-10-29","ADMF"
6100,6100,6100,6100,0,"2019-10-30","ADMF"
6100,6100,6100,6100,0,"2019-10-31","ADMF"
6100,6100,6100,6100,0,"2019-11-01","ADMF"
6100,6100,6100,6100,0,"2019-11-04","ADMF"
6100,6100,6100,6100,0,"2019-11-05","ADMF"
6100,6100,6100,6100,0,"2019-11-06","ADMF"
6100,6100,6100,6100,0,"2019-11-07","ADMF"
6100,6100,6100,6100,0,"2019-11-08","ADMF"
6100,6100,6100,6100,0,"2019-11-11","ADMF"
6100,6100,6100,6100,0,"2019-11-12","ADMF"
6100,6100,6100,6100,0,"2019-11-13","ADMF"
6100,6100,6100,6100,0,"2019-11-14","ADMF"
6100,6100,6100,6100,0,"2019-11-15","ADMF"
6100,6100,6100,6100,0,"2019-11-18","ADMF"
6100,6100,6100,6100,0,"2019-11-19","ADMF"
6100,6100,6100,6100,0,"2019-11-20","ADMF"
6100,6100,6100,6100,0,"2019-11-21","ADMF"
6100,6100,6100,6100,0,"2019-11-22","ADMF"
6100,6100,6100,6100,0,"2019-11-25","ADMF"
6100,6100,6100,6100,0,"2019-11-26","ADMF"
6100,6100,6100,6100,0,"2019-11-27","ADMF"
6100,6100,6100,6100,0,"2019-11-28","ADMF"
6100,6100,6100,6100,0,"2019-11-29","ADMF"
6100,6100,6100,6100,0,"2019-12-02","ADMF"
6100,6100,6100,6100,0,"2019-12-03","ADMF"
6100,6100,6100,6100,0,"2019-12-04","ADMF"
6100,6100,6100,6100,0,"2019-12-05","ADMF"
6100,6100,6100,6100,0,"2019-12-06","ADMF"
6100,6100,6100,6100,0,"2019-12-09","ADMF"
6100,6100,6100,6100,0,"2019-12-10","ADMF"
6100,6100,6100,6100,0,"2019-12-11","ADMF"
6100,6100,6100,6100,0,"2019-12-12","ADMF"
6100,6100,6100,6100,0,"2019-12-13","ADMF"
6100,6100,6100,6100,0,"2019-12-16","ADMF"
6100,6100,6100,6100,0,"2019-12-17","ADMF"
6100,6100,6100,6100,0,"2019-12-18","ADMF"
6100,6100,6100,6100,0,"2019-12-19","ADMF"
6100,6100,6100,6100,0,"2019-12-20","ADMF"
6100,6100,6100,6100,0,"2019-12-23","ADMF"
6100,6100,6100,6100,0,"2019-12-26","ADMF"
6100,6100,6100,6100,0,"2019-12-27","ADMF"
6100,6100,6100,6100,0,"2019-12-30","ADMF"
6100,6100,6100,6100,0,"2020-01-02","ADMF"
6100,6100,6100,6100,0,"2020-01-03","ADMF"
6100,6100,6100,6100,0,"2020-01-06","ADMF"
6100,6100,6100,6100,0,"2020-01-07","ADMF"
6100,6100,6100,6100,0,"2020-01-08","ADMF"
6100,6100,6100,6100,0,"2020-01-09","ADMF"
6100,6100,6100,6100,0,"2020-01-10","ADMF"
6100,6100,6100,6100,0,"2020-01-13","ADMF"
6100,6100,6100,6100,0,"2020-01-14","ADMF"
6100,6100,6100,6100,0,"2020-01-15","ADMF"
6100,6100,6100,6100,0,"2020-01-16","ADMF"
6100,6100,6100,6100,0,"2020-01-17","ADMF"
6100,6100,6100,6100,0,"2020-01-20","ADMF"
6100,6100,6100,6100,0,"2020-01-21","ADMF"
6100,6100,6100,6100,0,"2020-01-22","ADMF"
6100,6100,6100,6100,0,"2020-01-23","ADMF"
6100,6100,6100,6100,0,"2020-01-24","ADMF"
6100,6100,6100,6100,0,"2020-01-27","ADMF"
6100,6100,6100,6100,0,"2020-01-28","ADMF"
6100,6100,6100,6100,0,"2020-01-29","ADMF"
6100,6100,6100,6100,0,"2020-01-30","ADMF"
6100,6100,6100,6100,0,"2020-01-31","ADMF"
6100,6100,6100,6100,0,"2020-02-03","ADMF"
6100,6100,6100,6100,0,"2020-02-04","ADMF"
6100,6100,6100,6100,0,"2020-02-05","ADMF"
6100,6100,6100,6100,0,"2020-02-06","ADMF"
6100,6100,6100,6100,0,"2020-02-07","ADMF"
6100,6100,6100,6100,0,"2020-02-10","ADMF"
6100,6100,6100,6100,0,"2020-02-11","ADMF"
6100,6100,6100,6100,0,"2020-02-12","ADMF"
6100,6100,6100,6100,0,"2020-02-13","ADMF"
6100,6100,6100,6100,0,"2020-02-14","ADMF"
6100,6100,6100,6100,0,"2020-02-17","ADMF"
6100,6100,6100,6100,0,"2020-02-18","ADMF"
6100,6100,6100,6100,0,"2020-02-19","ADMF"
6100,6100,6100,6100,0,"2020-02-20","ADMF"
6100,6100,6100,6100,0,"2020-02-21","ADMF"
6100,6100,6100,6100,0,"2020-02-24","ADMF"
6100,6100,6100,6100,0,"2020-02-25","ADMF"
6100,6100,6100,6100,0,"2020-02-26","ADMF"
6100,6100,6100,6100,0,"2020-02-27","ADMF"
6100,6100,6100,6100,0,"2020-02-28","ADMF"
6100,6100,6100,6100,0,"2020-03-02","ADMF"
6100,6100,6100,6100,0,"2020-03-03","ADMF"
6100,6100,6100,6100,0,"2020-03-04","ADMF"
6100,6100,6100,6100,0,"2020-03-05","ADMF"
6100,6100,6100,6100,0,"2020-03-06","ADMF"
6100,6100,6100,6100,0,"2020-03-09","ADMF"
6100,6100,6100,6100,0,"2020-03-10","ADMF"
6100,6100,6100,6100,0,"2020-03-11","ADMF"
6100,6100,6100,6100,0,"2020-03-12","ADMF"
6100,6100,6100,6100,0,"2020-03-13","ADMF"
6100,6100,6100,6100,0,"2020-03-16","ADMF"
6100,6100,6100,6100,0,"2020-03-17","ADMF"
6100,6100,6100,6100,0,"2020-03-18","ADMF"
6100,6100,6100,6100,0,"2020-03-19","ADMF"
6100,6100,6100,6100,0,"2020-03-20","ADMF"
6100,6100,6100,6100,0,"2020-03-23","ADMF"
6100,6100,6100,6100,0,"2020-03-24","ADMF"
6100,6100,6100,6100,0,"2020-03-26","ADMF"
6100,6100,6100,6100,0,"2020-03-27","ADMF"
6100,6100,6100,6100,0,"2020-03-30","ADMF"
6100,6100,6100,6100,0,"2020-03-31","ADMF"
6100,6100,6100,6100,0,"2020-04-01","ADMF"
6100,6100,6100,6100,0,"2020-04-02","ADMF"
6100,6100,6100,6100,0,"2020-04-03","ADMF"
6100,6100,6100,6100,0,"2020-04-06","ADMF"
6100,6100,6100,6100,0,"2020-04-07","ADMF"
6100,6100,6100,6100,0,"2020-04-08","ADMF"
6100,6100,6100,6100,0,"2020-04-09","ADMF"
6100,6100,6100,6100,0,"2020-04-13","ADMF"
6100,6100,6100,6100,0,"2020-04-14","ADMF"
6100,6100,6100,6100,0,"2020-04-15","ADMF"
6100,6100,6100,6100,0,"2020-04-16","ADMF"
6100,6100,6100,6100,0,"2020-04-17","ADMF"
6100,6100,6100,6100,0,"2020-04-20","ADMF"
6100,6100,6100,6100,0,"2020-04-21","ADMF"
6100,6100,6100,6100,0,"2020-04-22","ADMF"
6100,6100,6100,6100,0,"2020-04-23","ADMF"
6100,6100,6100,6100,0,"2020-04-24","ADMF"
6100,6100,6100,6100,0,"2020-04-27","ADMF"
6100,6100,6100,6100,0,"2020-04-28","ADMF"
6100,6100,6100,6100,0,"2020-04-29","ADMF"
6100,6100,6100,6100,0,"2020-04-30","ADMF"
6100,6100,6100,6100,0,"2020-05-04","ADMF"
6100,6100,6100,6100,0,"2020-05-05","ADMF"
6100,6100,6100,6100,0,"2020-05-06","ADMF"
6100,6100,6100,6100,0,"2020-05-08","ADMF"
6100,6100,6100,6100,0,"2020-05-11","ADMF"
6100,6100,6100,6100,0,"2020-05-12","ADMF"
6100,6100,6100,6100,0,"2020-05-13","ADMF"
6100,6100,6100,6100,0,"2020-05-14","ADMF"
6100,6100,6100,6100,0,"2020-05-15","ADMF"
6100,6100,6100,6100,0,"2020-05-18","ADMF"
6100,6100,6100,6100,0,"2020-05-19","ADMF"
6100,6100,6100,6100,0,"2020-05-20","ADMF"
6100,6100,6100,6100,0,"2020-05-26","ADMF"
6100,6100,6100,6100,0,"2020-05-27","ADMF"
6100,6100,6100,6100,0,"2020-05-28","ADMF"
6100,6100,6100,6100,0,"2020-05-29","ADMF"
6100,6100,6100,6100,0,"2020-06-02","ADMF"
6100,6100,6100,6100,0,"2020-06-03","ADMF"
6100,6100,6100,6100,0,"2020-06-04","ADMF"
6100,6100,6100,6100,0,"2020-06-05","ADMF"
6100,6100,6100,6100,0,"2020-06-08","ADMF"
6100,6100,6100,6100,0,"2020-06-09","ADMF"
6100,6100,6100,6100,0,"2020-06-10","ADMF"
6100,6100,6100,6100,0,"2020-06-11","ADMF"
6100,6100,6100,6100,0,"2020-06-12","ADMF"
6100,6100,6100,6100,0,"2020-06-15","ADMF"
6100,6100,6100,6100,0,"2020-06-16","ADMF"
6100,6100,6100,6100,0,"2020-06-17","ADMF"
6100,6100,6100,6100,0,"2020-06-18","ADMF"
6100,6100,6100,6100,0,"2020-06-19","ADMF"
6100,6100,6100,6100,0,"2020-06-22","ADMF"
6100,6100,6100,6100,0,"2020-06-23","ADMF"
6100,6100,6100,6100,0,"2020-06-24","ADMF"
6100,6100,6100,6100,0,"2020-06-25","ADMF"
6100,6100,6100,6100,0,"2020-06-26","ADMF"
6100,6100,6100,6100,0,"2020-06-29","ADMF"
6100,6100,6100,6100,0,"2020-06-30","ADMF"
6100,6100,6100,6100,0,"2020-07-01","ADMF"
6100,6100,6100,6100,0,"2020-07-02","ADMF"
6100,6100,6100,6100,0,"2020-07-03","ADMF"
6100,6100,6100,6100,0,"2020-07-06","ADMF"
6100,6100,6100,6100,0,"2020-07-07","ADMF"
6100,6100,6100,6100,0,"2020-07-08","ADMF"
6100,6100,6100,6100,0,"2020-07-09","ADMF"
6100,6100,6100,6100,0,"2020-07-10","ADMF"
6100,6100,6100,6100,0,"2020-07-13","ADMF"
6100,6100,6100,6100,0,"2020-07-14","ADMF"
6100,6100,6100,6100,0,"2020-07-15","ADMF"
6100,6100,6100,6100,0,"2020-07-16","ADMF"
6100,6100,6100,6100,0,"2020-07-17","ADMF"
6100,6100,6100,6100,0,"2020-07-20","ADMF"
6100,6100,6100,6100,0,"2020-07-21","ADMF"
6100,6100,6100,6100,0,"2020-07-22","ADMF"
6100,6100,6100,6100,0,"2020-07-23","ADMF"
6100,6100,6100,6100,0,"2020-07-24","ADMF"
6100,6100,6100,6100,0,"2020-07-27","ADMF"
6100,6100,6100,6100,0,"2020-07-28","ADMF"
6100,6100,6100,6100,0,"2020-07-29","ADMF"
6100,6100,6100,6100,0,"2020-07-30","ADMF"
6100,6100,6100,6100,0,"2020-08-03","ADMF"
6100,6100,6100,6100,0,"2020-08-04","ADMF"
6100,6100,6100,6100,0,"2020-08-05","ADMF"
6100,6100,6100,6100,0,"2020-08-06","ADMF"
6100,6100,6100,6100,0,"2020-08-07","ADMF"
6100,6100,6100,6100,0,"2020-08-10","ADMF"
6100,6100,6100,6100,0,"2020-08-11","ADMF"
6100,6100,6100,6100,0,"2020-08-12","ADMF"
6100,6100,6100,6100,0,"2020-08-13","ADMF"
6100,6100,6100,6100,0,"2020-08-14","ADMF"
6100,6100,6100,6100,0,"2020-08-18","ADMF"
6100,6100,6100,6100,0,"2020-08-19","ADMF"
6100,6100,6100,6100,0,"2020-08-24","ADMF"
6100,6100,6100,6100,0,"2020-08-25","ADMF"
6100,6100,6100,6100,0,"2020-08-26","ADMF"
6100,6100,6100,6100,0,"2020-08-27","ADMF"
6100,6100,6100,6100,0,"2020-08-28","ADMF"
6100,6100,6100,6100,0,"2020-08-31","ADMF"
6100,6100,6100,6100,0,"2020-09-01","ADMF"
6100,6100,6100,6100,0,"2020-09-02","ADMF"
6100,6100,6100,6100,0,"2020-09-03","ADMF"
6100,6100,6100,6100,0,"2020-09-04","ADMF"
6100,6100,6100,6100,0,"2020-09-07","ADMF"
6100,6100,6100,6100,0,"2020-09-08","ADMF"
6100,6100,6100,6100,0,"2020-09-09","ADMF"
6100,6100,6100,6100,0,"2020-09-10","ADMF"
6100,6100,6100,6100,0,"2020-09-11","ADMF"
6100,6100,6100,6100,0,"2020-09-14","ADMF"
6100,6100,6100,6100,0,"2020-09-15","ADMF"
6100,6100,6100,6100,0,"2020-09-16","ADMF"
6100,6100,6100,6100,0,"2020-09-17","ADMF"
6100,6100,6100,6100,0,"2020-09-18","ADMF"
6100,6100,6100,6100,0,"2020-09-21","ADMF"
6100,6100,6100,6100,0,"2020-09-22","ADMF"
6100,6100,6100,6100,0,"2020-09-23","ADMF"
6100,6100,6100,6100,0,"2020-09-24","ADMF"
6100,6100,6100,6100,0,"2020-09-25","ADMF"
6100,6100,6100,6100,0,"2020-09-28","ADMF"
6100,6100,6100,6100,0,"2020-09-29","ADMF"
6100,6100,6100,6100,0,"2020-09-30","ADMF"
6100,6100,6100,6100,0,"2020-10-01","ADMF"
6100,6100,6100,6100,0,"2020-10-02","ADMF"
6100,6100,6100,6100,0,"2020-10-05","ADMF"
6100,6100,6100,6100,0,"2020-10-06","ADMF"
6100,6100,6100,6100,0,"2020-10-07","ADMF"
6100,6100,6100,6100,0,"2020-10-08","ADMF"
6100,6100,6100,6100,0,"2020-10-09","ADMF"
6100,6100,6100,6100,0,"2020-10-12","ADMF"
6100,6100,6100,6100,0,"2020-10-13","ADMF"
6100,6100,6100,6100,0,"2020-10-14","ADMF"
6100,6100,6100,6100,0,"2020-10-15","ADMF"
6100,6100,6100,6100,0,"2020-10-16","ADMF"
6100,6100,6100,6100,0,"2020-10-19","ADMF"
6100,6100,6100,6100,0,"2020-10-20","ADMF"
6100,6100,6100,6100,0,"2020-10-21","ADMF"
6100,6100,6100,6100,0,"2020-10-22","ADMF"
6100,6100,6100,6100,0,"2020-10-23","ADMF"
6100,6100,6100,6100,0,"2020-10-26","ADMF"
6100,6100,6100,6100,0,"2020-10-27","ADMF"
6100,6100,6100,6100,0,"2020-11-02","ADMF"
6100,6100,6100,6100,0,"2020-11-03","ADMF"
6100,6100,6100,6100,0,"2020-11-04","ADMF"
6100,6100,6100,6100,0,"2020-11-05","ADMF"
6100,6100,6100,6100,0,"2020-11-06","ADMF"
6100,6100,6100,6100,0,"2020-11-09","ADMF"
6100,6100,6100,6100,0,"2020-11-10","ADMF"
6100,6100,6100,6100,0,"2020-11-11","ADMF"
6100,6100,6100,6100,0,"2020-11-12","ADMF"
6100,6100,6100,6100,0,"2020-11-13","ADMF"
6100,6100,6100,6100,0,"2020-11-16","ADMF"
6100,6100,6100,6100,0,"2020-11-17","ADMF"
6100,6100,6100,6100,0,"2020-11-18","ADMF"
6100,6100,6100,6100,0,"2020-11-19","ADMF"
6100,6100,6100,6100,0,"2020-11-20","ADMF"
6100,6100,6100,6100,0,"2020-11-23","ADMF"
6100,6100,6100,6100,0,"2020-11-24","ADMF"
6100,6100,6100,6100,0,"2020-11-25","ADMF"
6100,6100,6100,6100,0,"2020-11-26","ADMF"
6100,6100,6100,6100,0,"2020-11-27","ADMF"
6100,6100,6100,6100,0,"2020-11-30","ADMF"
6100,6100,6100,6100,0,"2020-12-01","ADMF"
6100,6100,6100,6100,0,"2020-12-02","ADMF"
6100,6100,6100,6100,0,"2020-12-03","ADMF"
6100,6100,6100,6100,0,"2020-12-04","ADMF"
6100,6100,6100,6100,0,"2020-12-07","ADMF"
6100,6100,6100,6100,0,"2020-12-08","ADMF"
6100,6100,6100,6100,0,"2020-12-10","ADMF"
6100,6100,6100,6100,0,"2020-12-11","ADMF"
6100,6100,6100,6100,0,"2020-12-14","ADMF"
6100,6100,6100,6100,0,"2020-12-15","ADMF"
6100,6100,6100,6100,0,"2020-12-16","ADMF"
6100,6100,6100,6100,0,"2020-12-17","ADMF"
6100,6100,6100,6100,0,"2020-12-18","ADMF"
6100,6100,6100,6100,0,"2020-12-21","ADMF"
6100,6100,6100,6100,0,"2020-12-22","ADMF"
6100,6100,6100,6100,0,"2020-12-23","ADMF"
6100,6100,6100,6100,0,"2020-12-28","ADMF"
6100,6100,6100,6100,0,"2020-12-29","ADMF"
6100,6100,6100,6100,0,"2020-12-30","ADMF"
6100,6100,6100,6100,0,"2021-01-04","ADMF"
6100,6100,6100,6100,0,"2021-01-05","ADMF"
6100,6100,6100,6100,0,"2021-01-06","ADMF"
6100,6100,6100,6100,0,"2021-01-07","ADMF"
6100,6100,6100,6100,0,"2021-01-08","ADMF"
6100,6100,6100,6100,0,"2021-01-11","ADMF"
6100,6100,6100,6100,0,"2021-01-12","ADMF"
6100,6100,6100,6100,0,"2021-01-13","ADMF"
6100,6100,6100,6100,0,"2021-01-14","ADMF"
6100,6100,6100,6100,0,"2021-01-15","ADMF"
6100,6100,6100,6100,0,"2021-01-18","ADMF"
6100,6100,6100,6100,0,"2021-01-19","ADMF"
6100,6100,6100,6100,0,"2021-01-20","ADMF"
6100,6100,6100,6100,0,"2021-01-21","ADMF"
6100,6100,6100,6100,0,"2021-01-22","ADMF"
6100,6100,6100,6100,0,"2021-01-25","ADMF"
6100,6100,6100,6100,0,"2021-01-26","ADMF"
6100,6100,6100,6100,0,"2021-01-27","ADMF"
6100,6100,6100,6100,0,"2021-01-28","ADMF"
6100,6100,6100,6100,0,"2021-01-29","ADMF"
6100,6100,6100,6100,0,"2021-02-01","ADMF"
6100,6100,6100,6100,0,"2021-02-02","ADMF"
6100,6100,6100,6100,0,"2021-02-03","ADMF"
6100,6100,6100,6100,0,"2021-02-04","ADMF"
6100,6100,6100,6100,0,"2021-02-05","ADMF"
6100,6100,6100,6100,0,"2021-02-08","ADMF"
6100,6100,6100,6100,0,"2021-02-09","ADMF"
6100,6100,6100,6100,0,"2021-02-10","ADMF"
6100,6100,6100,6100,0,"2021-02-11","ADMF"
6100,6100,6100,6100,0,"2021-02-15","ADMF"
6100,6100,6100,6100,0,"2021-02-16","ADMF"
6100,6100,6100,6100,0,"2021-02-17","ADMF"
6100,6100,6100,6100,0,"2021-02-18","ADMF"
6100,6100,6100,6100,0,"2021-02-19","ADMF"
6100,6100,6100,6100,0,"2021-02-22","ADMF"
6100,6100,6100,6100,0,"2021-02-23","ADMF"
6100,6100,6100,6100,0,"2021-02-24","ADMF"
6100,6100,6100,6100,0,"2021-02-25","ADMF"
6100,6100,6100,6100,0,"2021-02-26","ADMF"
6100,6100,6100,6100,0,"2021-03-01","ADMF"
6100,6100,6100,6100,0,"2021-03-02","ADMF"
6100,6100,6100,6100,0,"2021-03-03","ADMF"
6100,6100,6100,6100,0,"2021-03-04","ADMF"
6100,6100,6100,6100,0,"2021-03-05","ADMF"
6100,6100,6100,6100,0,"2021-03-08","ADMF"
6100,6100,6100,6100,0,"2021-03-09","ADMF"
6100,6100,6100,6100,0,"2021-03-10","ADMF"
8400,8400,8325,8350,446800,"2021-03-12","ADMF"
8400,8450,8325,8350,375300,"2021-03-15","ADMF"
8375,8400,8325,8350,358000,"2021-03-16","ADMF"
8350,8400,8325,8350,153300,"2021-03-17","ADMF"
8400,8450,8350,8425,124200,"2021-03-18","ADMF"
8450,8550,8425,8550,175000,"2021-03-19","ADMF"
8600,8900,8525,8650,299200,"2021-03-22","ADMF"
8675,8800,8675,8675,173900,"2021-03-23","ADMF"
8700,8750,8475,8500,202500,"2021-03-24","ADMF"
8500,8550,8350,8425,116900,"2021-03-25","ADMF"
8575,8600,8350,8500,101300,"2021-03-26","ADMF"
8500,8650,8500,8550,38800,"2021-03-29","ADMF"
8575,8600,8400,8400,161500,"2021-03-30","ADMF"
8400,8400,8300,8325,248400,"2021-03-31","ADMF"
8350,8450,8300,8325,95900,"2021-04-01","ADMF"
8350,8375,8275,8300,257500,"2021-04-05","ADMF"
8300,8400,8300,8375,64700,"2021-04-06","ADMF"
8375,8400,8275,8325,141100,"2021-04-07","ADMF"
8325,8375,8300,8325,137400,"2021-04-08","ADMF"
8300,8400,8300,8400,54400,"2021-04-09","ADMF"
8400,8450,8325,8350,83900,"2021-04-12","ADMF"
8325,8375,8275,8300,127900,"2021-04-13","ADMF"
8300,8325,8250,8275,220500,"2021-04-14","ADMF"
8275,8300,8275,8275,114000,"2021-04-15","ADMF"
8325,8325,8250,8250,243100,"2021-04-16","ADMF"
8250,8250,8225,8250,132600,"2021-04-19","ADMF"
8250,8250,8200,8200,132200,"2021-04-20","ADMF"
8225,8225,8150,8175,95900,"2021-04-21","ADMF"
8175,8225,8100,8175,298200,"2021-04-22","ADMF"
8175,8175,8000,8150,189200,"2021-04-23","ADMF"
8150,8150,8100,8100,78300,"2021-04-26","ADMF"
8150,8175,8075,8100,27000,"2021-04-27","ADMF"
8200,8300,8100,8125,47500,"2021-04-28","ADMF"
8125,8200,8100,8150,27300,"2021-04-29","ADMF"
8150,8200,8100,8125,56500,"2021-04-30","ADMF"
8125,8125,8000,8025,178100,"2021-05-03","ADMF"
8025,8050,7925,8025,195000,"2021-05-04","ADMF"
8100,8100,8000,8075,57400,"2021-05-05","ADMF"
8075,8125,8050,8075,51800,"2021-05-06","ADMF"
8050,8100,8050,8075,48000,"2021-05-07","ADMF"
8075,8075,8050,8075,28300,"2021-05-10","ADMF"
8050,8075,8000,8025,70500,"2021-05-11","ADMF"
8025,8050,7975,8000,104600,"2021-05-17","ADMF"
8000,8025,7975,8025,95800,"2021-05-18","ADMF"
8000,8000,7950,8000,94100,"2021-05-19","ADMF"
7975,8050,7950,8025,61100,"2021-05-20","ADMF"
8025,8025,7925,7950,48800,"2021-05-21","ADMF"
7950,8025,7900,8000,31700,"2021-05-24","ADMF"
8000,8025,8000,8025,18300,"2021-05-25","ADMF"
8025,8075,7950,8000,26200,"2021-05-27","ADMF"
8025,8075,7925,8000,76500,"2021-05-28","ADMF"
8000,8025,7925,8025,101100,"2021-05-31","ADMF"
8025,8100,8000,8075,71900,"2021-06-02","ADMF"
8075,8125,8025,8100,46700,"2021-06-03","ADMF"
8100,8125,8050,8100,107500,"2021-06-04","ADMF"
8100,8125,8075,8100,73800,"2021-06-07","ADMF"
8100,8125,8050,8075,57800,"2021-06-08","ADMF"
8075,8175,8075,8125,65800,"2021-06-09","ADMF"
8150,8325,8125,8275,69700,"2021-06-10","ADMF"
8275,8300,8175,8250,25000,"2021-06-11","ADMF"
8250,8300,8200,8200,47800,"2021-06-14","ADMF"
8200,8250,8150,8175,46900,"2021-06-15","ADMF"
8175,8275,8100,8125,46700,"2021-06-16","ADMF"
8125,8125,8050,8075,57500,"2021-06-17","ADMF"
8050,8050,7975,7975,196800,"2021-06-18","ADMF"
7975,7975,7875,7975,155100,"2021-06-21","ADMF"
7975,8100,7975,8100,49200,"2021-06-22","ADMF"
8125,8150,8000,8150,95400,"2021-06-23","ADMF"
8150,8150,8025,8075,49200,"2021-06-24","ADMF"
8050,8200,8000,8000,51200,"2021-06-25","ADMF"
8000,8025,7975,8000,59900,"2021-06-28","ADMF"
8025,8175,8000,8025,62000,"2021-06-29","ADMF"
8075,8175,8050,8175,50100,"2021-06-30","ADMF"
8175,8300,8175,8225,125700,"2021-07-01","ADMF"
8300,8400,8250,8300,250800,"2021-07-02","ADMF"
8350,8500,8325,8425,271200,"2021-07-05","ADMF"
8475,8500,8400,8450,280500,"2021-07-06","ADMF"
8450,8475,8325,8400,306400,"2021-07-07","ADMF"
8400,8400,8200,8300,435300,"2021-07-08","ADMF"
7800,7850,7725,7750,615700,"2021-07-09","ADMF"
7775,7800,7725,7725,140100,"2021-07-12","ADMF"
7725,7825,7700,7725,95500,"2021-07-13","ADMF"
7725,7725,7650,7650,141900,"2021-07-14","ADMF"
7650,7650,7550,7550,128000,"2021-07-15","ADMF"
7550,7600,7500,7575,149300,"2021-07-16","ADMF"
7575,7700,7575,7675,117100,"2021-07-19","ADMF"
7675,7775,7650,7700,350400,"2021-07-21","ADMF"
7750,7800,7725,7725,354700,"2021-07-22","ADMF"
7750,7800,7750,7750,34300,"2021-07-23","ADMF"
7775,7800,7675,7750,66600,"2021-07-26","ADMF"
7750,7750,7625,7650,96100,"2021-07-27","ADMF"
7700,7750,7550,7575,172200,"2021-07-28","ADMF"
7575,7625,7525,7600,84600,"2021-07-29","ADMF"
7650,7750,7650,7700,69000,"2021-07-30","ADMF"
7700,7700,7625,7675,60500,"2021-08-02","ADMF"
7675,7725,7650,7650,23600,"2021-08-03","ADMF"
7650,7725,7625,7650,75300,"2021-08-04","ADMF"
7650,7700,7600,7675,72400,"2021-08-05","ADMF"
7675,7700,7650,7700,33500,"2021-08-06","ADMF"
7700,7725,7625,7700,95200,"2021-08-09","ADMF"
7700,7725,7650,7675,30900,"2021-08-10","ADMF"
7700,7775,7700,7750,186200,"2021-08-12","ADMF"
7750,7850,7725,7750,247800,"2021-08-13","ADMF"
7750,7775,7700,7725,150800,"2021-08-16","ADMF"
7725,7750,7675,7750,94600,"2021-08-18","ADMF"
7750,7750,7675,7700,424000,"2021-08-19","ADMF"
7700,7725,7675,7700,26600,"2021-08-20","ADMF"
7700,7775,7700,7775,82100,"2021-08-23","ADMF"
7775,7800,7725,7725,389500,"2021-08-24","ADMF"
7725,7775,7700,7725,425700,"2021-08-25","ADMF"
7700,7725,7650,7700,41900,"2021-08-26","ADMF"
7700,7700,7575,7600,122000,"2021-08-27","ADMF"
7650,7700,7625,7650,52400,"2021-08-30","ADMF"
7650,7700,7625,7650,40000,"2021-08-31","ADMF"
7600,7725,7575,7625,182000,"2021-09-01","ADMF"
7625,7725,7600,7700,665500,"2021-09-02","ADMF"
7700,7700,7625,7675,53600,"2021-09-03","ADMF"
7675,7750,7650,7750,91800,"2021-09-06","ADMF"
7725,7750,7675,7725,100800,"2021-09-07","ADMF"
7750,7750,7650,7650,56800,"2021-09-08","ADMF"
7675,7700,7625,7650,39500,"2021-09-09","ADMF"
7650,7750,7650,7725,26000,"2021-09-10","ADMF"
7725,7725,7650,7700,43900,"2021-09-13","ADMF"
7700,7725,7675,7700,29700,"2021-09-14","ADMF"
7700,7725,7700,7700,12600,"2021-09-15","ADMF"
7700,7700,7650,7675,46100,"2021-09-16","ADMF"
7700,7700,7650,7675,48500,"2021-09-17","ADMF"
7675,7700,7625,7650,41200,"2021-09-20","ADMF"
7600,7700,7600,7675,69200,"2021-09-21","ADMF"
7700,7700,7650,7675,18700,"2021-09-22","ADMF"
7750,7750,7650,7725,57700,"2021-09-23","ADMF"
7725,7725,7675,7700,79600,"2021-09-24","ADMF"
7700,7725,7675,7700,35400,"2021-09-27","ADMF"
7700,7750,7650,7675,45400,"2021-09-28","ADMF"
7700,7700,7650,7650,88600,"2021-09-29","ADMF"
7700,7725,7650,7700,48600,"2021-09-30","ADMF"
7675,7750,7625,7675,180900,"2021-10-01","ADMF"
7675,7850,7675,7800,247400,"2021-10-04","ADMF"
7800,7900,7675,7700,323300,"2021-10-05","ADMF"
7750,7825,7750,7750,182700,"2021-10-06","ADMF"
7800,7850,7700,7750,152700,"2021-10-07","ADMF"
7750,7800,7750,7800,160600,"2021-10-08","ADMF"
7825,7850,7775,7825,383300,"2021-10-11","ADMF"
7825,7950,7825,7950,200100,"2021-10-12","ADMF"
7950,8000,7900,7925,186600,"2021-10-13","ADMF"
7950,8050,7925,7925,341900,"2021-10-14","ADMF"
8000,8000,7925,7975,70700,"2021-10-15","ADMF"
7975,8000,7925,7950,181700,"2021-10-18","ADMF"
7950,8000,7900,7975,96400,"2021-10-19","ADMF"
7975,8000,7925,7950,299400,"2021-10-21","ADMF"
7950,7950,7900,7950,145800,"2021-10-22","ADMF"
7950,7975,7900,7925,145900,"2021-10-25","ADMF"
7925,7950,7850,7875,237100,"2021-10-26","ADMF"
7875,7950,7825,7850,176300,"2021-10-27","ADMF"
7850,7850,7725,7800,257500,"2021-10-28","ADMF"
7800,7875,7775,7800,175900,"2021-10-29","ADMF"
7800,7850,7700,7775,201700,"2021-11-01","ADMF"
7775,7800,7725,7725,165100,"2021-11-02","ADMF"
7725,7725,7700,7725,133500,"2021-11-03","ADMF"
7725,7875,7700,7850,190600,"2021-11-04","ADMF"
7850,7850,7725,7825,65900,"2021-11-05","ADMF"
7825,7875,7775,7850,101700,"2021-11-08","ADMF"
7850,7900,7825,7900,90000,"2021-11-09","ADMF"
7900,7950,7825,7850,62800,"2021-11-10","ADMF"
7850,7900,7850,7850,54000,"2021-11-11","ADMF"
7875,7875,7825,7875,67000,"2021-11-12","ADMF"
7875,7875,7800,7800,167100,"2021-11-15","ADMF"
7875,7875,7800,7825,44400,"2021-11-16","ADMF"
7825,7850,7800,7825,79300,"2021-11-17","ADMF"
7825,7850,7800,7825,61700,"2021-11-18","ADMF"
7850,7875,7825,7875,144900,"2021-11-19","ADMF"
7875,7875,7825,7850,72600,"2021-11-22","ADMF"
7850,7875,7825,7825,165500,"2021-11-23","ADMF"
7825,7850,7800,7825,188700,"2021-11-24","ADMF"
7850,7850,7800,7800,155700,"2021-11-25","ADMF"
7800,7850,7650,7700,401000,"2021-11-26","ADMF"
7700,7750,7650,7725,104500,"2021-11-29","ADMF"
7725,7800,7700,7700,150300,"2021-11-30","ADMF"
7700,7725,7675,7700,82800,"2021-12-01","ADMF"
7700,7725,7675,7700,89300,"2021-12-02","ADMF"
7700,7750,7700,7725,31200,"2021-12-03","ADMF"
7725,7750,7700,7750,89400,"2021-12-06","ADMF"
7750,7800,7725,7775,77600,"2021-12-07","ADMF"
7800,7850,7775,7800,44700,"2021-12-08","ADMF"
7825,7825,7800,7800,31500,"2021-12-09","ADMF"
7800,7800,7750,7750,37100,"2021-12-10","ADMF"
7750,7775,7725,7750,48200,"2021-12-13","ADMF"
7750,7750,7725,7750,53700,"2021-12-14","ADMF"
7750,7750,7725,7750,97900,"2021-12-15","ADMF"
7750,7750,7700,7700,360000,"2021-12-16","ADMF"
7700,7725,7675,7700,56400,"2021-12-17","ADMF"
7700,7725,7650,7650,155400,"2021-12-20","ADMF"
7650,7700,7625,7675,88000,"2021-12-21","ADMF"
7700,7725,7550,7575,323400,"2021-12-22","ADMF"
7600,7650,7600,7600,132300,"2021-12-23","ADMF"
7625,7650,7600,7650,32000,"2021-12-24","ADMF"
7650,7675,7575,7575,111800,"2021-12-27","ADMF"
7575,7700,7575,7675,59600,"2021-12-28","ADMF"
7650,7700,7650,7675,26900,"2021-12-29","ADMF"
7700,7750,7700,7700,53800,"2021-12-30","ADMF"
7700,7750,7700,7725,70500,"2022-01-03","ADMF"
7725,7750,7675,7725,42200,"2022-01-04","ADMF"
7725,7725,7675,7675,125300,"2022-01-05","ADMF"
7675,7725,7625,7650,67800,"2022-01-06","ADMF"
7650,7725,7625,7650,69500,"2022-01-07","ADMF"
7650,7700,7625,7650,46500,"2022-01-10","ADMF"
7650,7700,7625,7625,40500,"2022-01-11","ADMF"
7625,7675,7600,7600,66500,"2022-01-12","ADMF"
7675,7675,7600,7625,90500,"2022-01-13","ADMF"
7625,7625,7600,7600,92200,"2022-01-14","ADMF"
7600,7625,7575,7600,81400,"2022-01-17","ADMF"
7600,7650,7550,7550,173500,"2022-01-18","ADMF"
7550,7650,7525,7550,150500,"2022-01-19","ADMF"
7550,7600,7550,7575,40400,"2022-01-20","ADMF"
7575,7700,7575,7625,96900,"2022-01-21","ADMF"
7700,7700,7600,7625,70100,"2022-01-24","ADMF"
7625,7625,7575,7575,108400,"2022-01-25","ADMF"
7575,7650,7575,7600,20300,"2022-01-26","ADMF"
7600,7650,7550,7600,38900,"2022-01-27","ADMF"
7600,7625,7575,7600,22400,"2022-01-28","ADMF"
7600,7675,7575,7600,102300,"2022-01-31","ADMF"
7625,7675,7600,7675,1e+05,"2022-02-02","ADMF"
7675,7800,7600,7725,145900,"2022-02-03","ADMF"
7725,7750,7700,7725,27200,"2022-02-04","ADMF"
7725,7775,7700,7725,75600,"2022-02-07","ADMF"
7725,7775,7700,7725,64200,"2022-02-08","ADMF"
7725,7750,7700,7725,27600,"2022-02-09","ADMF"
7725,7775,7700,7750,100200,"2022-02-10","ADMF"
7800,8100,7775,7950,459000,"2022-02-11","ADMF"
7950,8000,7900,7925,221100,"2022-02-14","ADMF"
7925,8025,7925,8000,166900,"2022-02-15","ADMF"
8000,8050,8000,8050,153400,"2022-02-16","ADMF"
8050,8100,7975,7975,199200,"2022-02-17","ADMF"
8000,8050,7925,7925,263200,"2022-02-18","ADMF"
7925,8050,7925,7950,243400,"2022-02-21","ADMF"
7975,8025,7950,7975,134900,"2022-02-22","ADMF"
7950,8050,7950,8025,281700,"2022-02-23","ADMF"
8050,8075,7750,7750,446900,"2022-02-24","ADMF"
7775,7950,7725,7875,278500,"2022-02-25","ADMF"
7875,7975,7875,7925,236900,"2022-03-01","ADMF"
7925,8000,7875,7925,112700,"2022-03-02","ADMF"
7925,7925,7850,7900,146100,"2022-03-04","ADMF"
7900,8000,7825,7925,293500,"2022-03-07","ADMF"
7925,7950,7875,7875,138000,"2022-03-08","ADMF"
7875,8025,7875,7950,129300,"2022-03-09","ADMF"
7975,8025,7900,8000,214200,"2022-03-10","ADMF"
8000,8050,8000,8000,69400,"2022-03-11","ADMF"
8025,8275,8025,8150,434900,"2022-03-14","ADMF"
8200,8250,8075,8150,215100,"2022-03-15","ADMF"
8150,8225,8150,8150,137600,"2022-03-16","ADMF"
8175,8250,8125,8175,200400,"2022-03-17","ADMF"
8175,8250,8175,8200,165700,"2022-03-18","ADMF"
8200,8350,8100,8225,413500,"2022-03-21","ADMF"
8225,8300,8225,8250,103100,"2022-03-22","ADMF"
8250,8325,8250,8325,216600,"2022-03-23","ADMF"
8350,8425,8350,8400,272500,"2022-03-24","ADMF"
8400,8425,8325,8375,143500,"2022-03-25","ADMF"
8400,8425,8350,8375,125200,"2022-03-28","ADMF"
8400,8550,8400,8450,882100,"2022-03-29","ADMF"
8475,8600,8475,8550,297900,"2022-03-30","ADMF"
8600,8650,8525,8575,300700,"2022-03-31","ADMF"
8600,8625,8500,8525,353100,"2022-04-01","ADMF"
8550,8650,8525,8650,547300,"2022-04-04","ADMF"
8650,8725,8625,8700,637500,"2022-04-05","ADMF"
8700,8775,8700,8725,770000,"2022-04-06","ADMF"
8725,8875,8700,8850,1439900,"2022-04-07","ADMF"
8725,8750,8250,8250,984400,"2022-04-08","ADMF"
8250,8300,7925,7975,1093900,"2022-04-11","ADMF"
7975,8150,7975,8050,350100,"2022-04-12","ADMF"
8075,8075,7975,8000,399500,"2022-04-13","ADMF"
8000,8050,7950,8000,357500,"2022-04-14","ADMF"
8000,8025,7950,7975,108000,"2022-04-18","ADMF"
7975,8000,7925,7950,167700,"2022-04-19","ADMF"
7950,8000,7925,7950,185300,"2022-04-20","ADMF"
7950,8075,7925,8075,2e+05,"2022-04-21","ADMF"
8100,8100,8050,8100,141000,"2022-04-22","ADMF"
8025,8250,8000,8200,206700,"2022-04-25","ADMF"
8200,8300,8200,8300,203200,"2022-04-26","ADMF"
8300,8325,8225,8300,161400,"2022-04-27","ADMF"
8300,8325,8250,8325,264300,"2022-04-28","ADMF"
8325,8325,8025,8025,514400,"2022-05-09","ADMF"
8025,8100,7900,7950,548000,"2022-05-10","ADMF"
8000,8075,7975,7975,220100,"2022-05-11","ADMF"
7975,8075,7950,7950,194400,"2022-05-12","ADMF"
8000,8000,7925,7925,108300,"2022-05-13","ADMF"
7925,8025,7900,8000,310200,"2022-05-17","ADMF"
8000,8150,7950,8075,191400,"2022-05-18","ADMF"
8050,8150,7950,8025,165900,"2022-05-19","ADMF"
8025,8100,8025,8050,41500,"2022-05-20","ADMF"
8025,8150,8025,8075,155800,"2022-05-23","ADMF"
8075,8125,8025,8100,136200,"2022-05-24","ADMF"
8100,8100,8050,8075,114900,"2022-05-25","ADMF"
8075,8100,8025,8075,181500,"2022-05-27","ADMF"
8075,8125,8075,8100,142300,"2022-05-30","ADMF"
8100,8250,8100,8250,250200,"2022-05-31","ADMF"
8250,8275,8200,8250,231500,"2022-06-02","ADMF"
8250,8350,8250,8275,473300,"2022-06-03","ADMF"
8275,8300,8225,8250,158200,"2022-06-06","ADMF"
8250,8250,8200,8225,113300,"2022-06-07","ADMF"
8225,8250,8150,8225,121900,"2022-06-08","ADMF"
8225,8250,8175,8225,200100,"2022-06-09","ADMF"
8225,8275,8175,8200,224700,"2022-06-10","ADMF"
8175,8200,8075,8100,209000,"2022-06-13","ADMF"
8100,8125,8075,8100,86500,"2022-06-14","ADMF"
8100,8250,8075,8075,191000,"2022-06-15","ADMF"
8125,8150,8075,8100,58300,"2022-06-16","ADMF"
8100,8100,8000,8025,143400,"2022-06-17","ADMF"
8025,8100,7975,8050,156000,"2022-06-20","ADMF"
8050,8100,8000,8050,80200,"2022-06-21","ADMF"
8100,8100,8025,8050,32100,"2022-06-22","ADMF"
8050,8075,8025,8050,47800,"2022-06-23","ADMF"
8050,8125,8000,8100,121800,"2022-06-24","ADMF"
8100,8150,8075,8100,11300,"2022-06-27","ADMF"
8100,8100,8000,8075,109600,"2022-06-28","ADMF"
8075,8075,8050,8050,30300,"2022-06-29","ADMF"
8050,8075,8025,8025,52800,"2022-06-30","ADMF"
8025,8050,8000,8000,100200,"2022-07-01","ADMF"
8000,8025,7950,7975,269300,"2022-07-04","ADMF"
7975,8075,7950,8075,115700,"2022-07-05","ADMF"
8075,8100,8000,8050,48800,"2022-07-06","ADMF"
8050,8050,8000,8000,19200,"2022-07-07","ADMF"
8050,8050,7950,7975,65000,"2022-07-08","ADMF"
7950,8025,7950,7950,82100,"2022-07-11","ADMF"
7975,8000,7900,7975,176600,"2022-07-12","ADMF"
7975,7975,7925,7950,35000,"2022-07-13","ADMF"
7950,7975,7925,7975,30200,"2022-07-14","ADMF"
7975,8000,7925,7975,16400,"2022-07-15","ADMF"
8000,8000,7900,7950,84800,"2022-07-18","ADMF"
7950,7975,7900,7975,38500,"2022-07-19","ADMF"
7975,8000,7950,7975,102900,"2022-07-20","ADMF"
8000,8000,7950,7975,17000,"2022-07-21","ADMF"
7975,8000,7950,8000,45900,"2022-07-22","ADMF"
8000,8025,7950,8000,70700,"2022-07-25","ADMF"
8000,8025,7975,8025,75000,"2022-07-26","ADMF"
8025,8075,8025,8075,107100,"2022-07-27","ADMF"
8100,8100,8050,8075,92600,"2022-07-28","ADMF"
8100,8175,8100,8175,170200,"2022-07-29","ADMF"
8200,8325,8175,8250,222200,"2022-08-01","ADMF"
8150,8300,8075,8175,156100,"2022-08-02","ADMF"
8150,8175,8125,8150,51300,"2022-08-03","ADMF"
8150,8225,8150,8200,76200,"2022-08-04","ADMF"
8250,8250,8150,8200,85400,"2022-08-05","ADMF"
8200,8200,8175,8175,64400,"2022-08-08","ADMF"
8175,8175,8100,8125,73500,"2022-08-09","ADMF"
8125,8175,8100,8125,32400,"2022-08-10","ADMF"
8125,8150,8100,8150,108200,"2022-08-11","ADMF"
8150,8250,8125,8175,81900,"2022-08-12","ADMF"
8175,8175,8150,8175,72700,"2022-08-15","ADMF"
8175,8200,8100,8200,34100,"2022-08-16","ADMF"
8150,8200,8150,8200,55000,"2022-08-18","ADMF"
8150,8200,8100,8175,132500,"2022-08-19","ADMF"
8150,8150,8075,8100,144600,"2022-08-22","ADMF"
8100,8150,8075,8100,117200,"2022-08-23","ADMF"
8125,8175,8100,8100,195800,"2022-08-24","ADMF"
8100,8150,8075,8100,74200,"2022-08-25","ADMF"
8125,8150,8100,8100,43200,"2022-08-26","ADMF"
8100,8175,8075,8125,112000,"2022-08-29","ADMF"
8150,8150,8100,8125,112000,"2022-08-30","ADMF"
8125,8225,8125,8150,79400,"2022-08-31","ADMF"
8175,8275,8150,8175,71300,"2022-09-01","ADMF"
8175,8300,8150,8300,122000,"2022-09-02","ADMF"
8300,8350,8225,8225,95600,"2022-09-05","ADMF"
8300,8300,8175,8275,46100,"2022-09-06","ADMF"
8275,8325,8200,8225,96900,"2022-09-07","ADMF"
8250,8250,8175,8225,62700,"2022-09-08","ADMF"
8200,8225,8175,8225,30400,"2022-09-09","ADMF"
8200,8250,8100,8200,183200,"2022-09-12","ADMF"
8200,8225,8175,8200,138500,"2022-09-13","ADMF"
8200,8350,8150,8325,148000,"2022-09-14","ADMF"
8325,8450,8250,8350,140300,"2022-09-15","ADMF"
8350,8425,8250,8350,65100,"2022-09-16","ADMF"
8350,8375,8325,8375,47200,"2022-09-19","ADMF"
8375,8500,8350,8400,117600,"2022-09-20","ADMF"
8475,8700,8375,8500,165700,"2022-09-21","ADMF"
8500,8525,8450,8450,77700,"2022-09-22","ADMF"
8450,8525,8300,8525,175700,"2022-09-23","ADMF"
8500,8600,8375,8500,164600,"2022-09-26","ADMF"
8500,8500,8400,8500,76800,"2022-09-27","ADMF"
8500,8500,8325,8325,117400,"2022-09-28","ADMF"
8350,8400,8325,8350,109600,"2022-09-29","ADMF"
8350,8350,8200,8300,137900,"2022-09-30","ADMF"
8300,8350,8250,8300,33800,"2022-10-03","ADMF"
8300,8325,8275,8300,35500,"2022-10-04","ADMF"
8300,8325,8275,8300,72800,"2022-10-05","ADMF"
8300,8350,8250,8300,85300,"2022-10-06","ADMF"
8300,8325,8275,8275,24600,"2022-10-07","ADMF"
8275,8350,8250,8300,100400,"2022-10-10","ADMF"
8275,8300,8250,8300,76500,"2022-10-11","ADMF"
8325,8350,8200,8225,91000,"2022-10-12","ADMF"
8225,8250,8175,8175,49900,"2022-10-13","ADMF"
8175,8250,8175,8200,114600,"2022-10-14","ADMF"
8200,8225,8150,8175,144900,"2022-10-17","ADMF"
8175,8250,8150,8175,19400,"2022-10-18","ADMF"
8175,8200,8150,8175,25400,"2022-10-19","ADMF"
8200,8225,8175,8225,100100,"2022-10-20","ADMF"
8250,8300,8250,8300,58900,"2022-10-21","ADMF"
8300,8350,8275,8275,60700,"2022-10-24","ADMF"
8300,8350,8275,8300,46200,"2022-10-25","ADMF"
8300,8325,8275,8300,28900,"2022-10-26","ADMF"
8325,8375,8300,8350,60200,"2022-10-27","ADMF"
8350,8400,8350,8400,108400,"2022-10-28","ADMF"
8400,8800,8375,8600,572500,"2022-10-31","ADMF"
8850,8850,8575,8625,223800,"2022-11-01","ADMF"
8850,8850,8600,8650,100500,"2022-11-02","ADMF"
8675,8700,8650,8700,123600,"2022-11-03","ADMF"
8700,8825,8675,8675,134000,"2022-11-04","ADMF"
8675,8800,8650,8700,145900,"2022-11-07","ADMF"
8700,8725,8675,8700,41200,"2022-11-08","ADMF"
8725,8800,8700,8775,82400,"2022-11-09","ADMF"
8775,8825,8700,8700,115800,"2022-11-10","ADMF"
8750,8750,8675,8700,172600,"2022-11-11","ADMF"
8725,9500,8725,9100,292900,"2022-11-14","ADMF"
9150,9250,8925,9125,159600,"2022-11-15","ADMF"
9200,9400,9175,9200,119200,"2022-11-16","ADMF"
8950,9300,8950,9150,200100,"2022-11-17","ADMF"
9100,9275,9000,9250,162200,"2022-11-18","ADMF"
9250,9850,9075,9125,295700,"2022-11-21","ADMF"
9125,9300,9075,9125,65100,"2022-11-22","ADMF"
9125,9400,9075,9125,104000,"2022-11-23","ADMF"
9150,9300,9100,9250,140000,"2022-11-24","ADMF"
9300,9400,9200,9200,108800,"2022-11-25","ADMF"
9200,9325,9200,9225,54300,"2022-11-28","ADMF"
9150,9225,9050,9150,96300,"2022-11-29","ADMF"
9200,9250,9000,9050,168900,"2022-11-30","ADMF"
9050,9225,9000,9025,188300,"2022-12-01","ADMF"
9025,9025,9000,9000,88600,"2022-12-02","ADMF"
9000,9025,8950,8950,70100,"2022-12-05","ADMF"
8950,8950,8850,8900,86700,"2022-12-06","ADMF"
8850,8950,8750,8875,84400,"2022-12-07","ADMF"
8875,8925,8775,8850,25200,"2022-12-08","ADMF"
8825,8850,8750,8825,69800,"2022-12-09","ADMF"
8825,8875,8675,8875,102400,"2022-12-12","ADMF"
8900,8925,8850,8925,67800,"2022-12-13","ADMF"
8925,9000,8900,9000,56000,"2022-12-14","ADMF"
9025,9050,9000,9050,27400,"2022-12-15","ADMF"
9000,9075,8950,9050,36100,"2022-12-16","ADMF"
9025,9050,8975,9025,43300,"2022-12-19","ADMF"
9025,9025,8975,8975,20000,"2022-12-20","ADMF"
8975,9025,8975,8975,48300,"2022-12-21","ADMF"
8975,9000,8950,8950,46000,"2022-12-22","ADMF"
8950,9000,8925,9000,35900,"2022-12-23","ADMF"
9000,9000,8950,9000,23800,"2022-12-26","ADMF"
9000,9025,8975,9025,110200,"2022-12-27","ADMF"
9025,9025,8975,9000,43100,"2022-12-28","ADMF"
8975,9025,8975,9000,108100,"2022-12-29","ADMF"
9000,9000,8975,9000,133600,"2022-12-30","ADMF"
9000,9000,8950,9000,48500,"2023-01-02","ADMF"
9000,9000,8975,9000,18100,"2023-01-03","ADMF"
9000,9000,8825,8825,149300,"2023-01-04","ADMF"
8825,8850,8700,8700,243000,"2023-01-05","ADMF"
8700,8850,8700,8850,43000,"2023-01-06","ADMF"
8900,8900,8850,8900,56700,"2023-01-09","ADMF"
8900,9025,8825,8900,108300,"2023-01-10","ADMF"
8900,9000,8875,8875,105500,"2023-01-11","ADMF"
8925,8925,8875,8875,39000,"2023-01-12","ADMF"
8925,8925,8875,8925,34400,"2023-01-13","ADMF"
8900,8950,8875,8950,52300,"2023-01-16","ADMF"
8950,9025,8875,8975,130100,"2023-01-17","ADMF"
8975,9025,8925,9000,26000,"2023-01-18","ADMF"
9000,9025,8925,9000,22100,"2023-01-19","ADMF"
9025,9100,9000,9100,62200,"2023-01-20","ADMF"
9100,9175,9050,9100,58700,"2023-01-24","ADMF"
9175,9200,9125,9200,40800,"2023-01-25","ADMF"
9200,9275,9175,9275,43400,"2023-01-26","ADMF"
9275,9400,9275,9400,66600,"2023-01-27","ADMF"
9400,9450,9325,9375,60600,"2023-01-30","ADMF"
9375,9450,9375,9425,51600,"2023-01-31","ADMF"
9400,9425,9375,9425,54200,"2023-02-01","ADMF"
9375,9450,9375,9450,68200,"2023-02-02","ADMF"
9450,9500,9200,9475,42400,"2023-02-03","ADMF"
9450,9450,9250,9400,45400,"2023-02-06","ADMF"
9300,9425,9300,9400,43700,"2023-02-07","ADMF"
9400,9500,9300,9475,45300,"2023-02-08","ADMF"
9400,9500,9400,9450,21800,"2023-02-09","ADMF"
9425,9875,9400,9750,163100,"2023-02-10","ADMF"
9750,10500,9725,10200,217900,"2023-02-13","ADMF"
10200,10400,10000,10200,55600,"2023-02-14","ADMF"
10250,10300,9925,10150,61500,"2023-02-15","ADMF"
10150,10150,9900,10050,108300,"2023-02-16","ADMF"
10075,10200,9975,10100,53500,"2023-02-17","ADMF"
9975,10200,9975,10150,34700,"2023-02-20","ADMF"
10125,10200,10100,10125,52300,"2023-02-21","ADMF"
10125,10125,9900,10000,219200,"2023-02-22","ADMF"
10100,10125,9950,9975,45600,"2023-02-23","ADMF"
10000,10000,9950,9975,47400,"2023-02-24","ADMF"
9975,10050,9975,10025,45700,"2023-02-27","ADMF"
10025,10100,9950,9950,50500,"2023-02-28","ADMF"
9950,10000,9925,9950,43400,"2023-03-01","ADMF"
9950,10000,9950,9975,50200,"2023-03-02","ADMF"
9975,10200,9975,9975,70800,"2023-03-03","ADMF"
10000,10000,9925,9950,47600,"2023-03-06","ADMF"
9950,10000,9950,9950,24300,"2023-03-07","ADMF"
9975,10025,9850,9925,95900,"2023-03-08","ADMF"
9925,10000,9875,9900,66500,"2023-03-09","ADMF"
9900,9925,9875,9875,64800,"2023-03-10","ADMF"
9875,9900,9850,9900,39400,"2023-03-13","ADMF"
9900,9925,9825,9850,72600,"2023-03-14","ADMF"
9825,9900,9825,9850,35600,"2023-03-15","ADMF"
9800,9800,9625,9650,117700,"2023-03-16","ADMF"
9625,9900,9625,9900,27000,"2023-03-17","ADMF"
9900,9950,9800,9950,84100,"2023-03-20","ADMF"
9975,10000,9900,9950,24600,"2023-03-21","ADMF"
9950,10075,9950,10000,69000,"2023-03-24","ADMF"
10000,10325,10000,10100,194500,"2023-03-27","ADMF"
10250,10250,10100,10150,99200,"2023-03-28","ADMF"
10150,10200,10100,10200,53200,"2023-03-29","ADMF"
10225,10250,10150,10225,88000,"2023-03-30","ADMF"
10225,10250,10150,10250,94900,"2023-03-31","ADMF"
10300,10600,10200,10525,238200,"2023-04-03","ADMF"
10525,10850,10300,10525,245600,"2023-04-04","ADMF"
10550,10600,10350,10475,141500,"2023-04-05","ADMF"
10500,10525,10450,10500,110100,"2023-04-06","ADMF"
10500,10625,10500,10550,217900,"2023-04-10","ADMF"
10550,10600,10500,10550,241600,"2023-04-11","ADMF"
10575,10625,10550,10625,235100,"2023-04-12","ADMF"
10625,10675,10550,10575,611300,"2023-04-13","ADMF"
10125,10300,9850,9925,467500,"2023-04-14","ADMF"
9925,9925,9850,9925,103800,"2023-04-17","ADMF"
9925,10125,9850,10125,216700,"2023-04-18","ADMF"
10125,10225,9900,10000,188300,"2023-04-26","ADMF"
10050,10150,10000,10100,190700,"2023-04-27","ADMF"
10125,10200,10075,10125,101000,"2023-04-28","ADMF"
10150,10425,10125,10400,148000,"2023-05-02","ADMF"
10400,10425,10250,10300,65600,"2023-05-03","ADMF"
10325,10325,10200,10275,106800,"2023-05-04","ADMF"
10275,10275,10025,10125,124200,"2023-05-05","ADMF"
10200,10200,10000,10150,227300,"2023-05-08","ADMF"
10150,10200,10125,10175,58000,"2023-05-09","ADMF"
10175,10275,10150,10175,64200,"2023-05-10","ADMF"
10150,10275,10025,10125,54500,"2023-05-11","ADMF"
10200,10250,10125,10150,59800,"2023-05-12","ADMF"
10150,10250,10050,10075,63900,"2023-05-15","ADMF"
10075,10175,10075,10175,34600,"2023-05-16","ADMF"
10175,10200,10075,10150,97100,"2023-05-17","ADMF"
10150,10175,10000,10125,86400,"2023-05-19","ADMF"
10125,10200,10125,10175,71700,"2023-05-22","ADMF"
10175,10175,10125,10150,21200,"2023-05-23","ADMF"
10200,10250,10100,10200,21800,"2023-05-24","ADMF"
10200,10200,10125,10125,26200,"2023-05-25","ADMF"
10200,10275,10125,10150,41300,"2023-05-26","ADMF"
10150,10250,10125,10125,45700,"2023-05-29","ADMF"
10125,10225,10125,10200,34700,"2023-05-30","ADMF"
10150,10250,10150,10250,44900,"2023-05-31","ADMF"
10000,10250,10000,10125,89900,"2023-06-05","ADMF"
10200,10200,10100,10125,90000,"2023-06-06","ADMF"
10125,10200,10125,10175,24700,"2023-06-07","ADMF"
10175,10200,10150,10175,30700,"2023-06-08","ADMF"
10175,10200,10125,10150,73300,"2023-06-09","ADMF"
10200,10200,10125,10175,97500,"2023-06-12","ADMF"
10175,10200,10075,10150,161100,"2023-06-13","ADMF"
10200,10275,10150,10225,84600,"2023-06-14","ADMF"
10225,10375,10200,10275,45600,"2023-06-15","ADMF"
10275,10450,10275,10400,82200,"2023-06-16","ADMF"
10400,10450,10275,10300,44100,"2023-06-19","ADMF"
10300,10375,10050,10250,55700,"2023-06-20","ADMF"
10175,10250,10175,10200,80300,"2023-06-21","ADMF"
10175,10375,10175,10300,28800,"2023-06-22","ADMF"
10300,10425,10300,10300,62600,"2023-06-23","ADMF"
10400,11900,10400,11700,1333500,"2023-06-26","ADMF"
11700,12400,11075,11375,1007500,"2023-06-27","ADMF"
11375,11375,10850,10875,161000,"2023-07-03","ADMF"
10875,11475,10875,11250,140200,"2023-07-04","ADMF"
11250,11475,10775,11000,474700,"2023-07-05","ADMF"
11000,11000,10700,10850,216400,"2023-07-06","ADMF"
10900,10950,10700,10775,284400,"2023-07-07","ADMF"
10775,11175,10750,11150,184100,"2023-07-10","ADMF"
11150,12150,10800,12150,363200,"2023-07-11","ADMF"
12100,12525,11900,12400,385500,"2023-07-12","ADMF"
12425,12550,12000,12200,178800,"2023-07-13","ADMF"
12175,12175,11750,12075,82500,"2023-07-14","ADMF"
12050,12050,11800,11800,168200,"2023-07-17","ADMF"
11800,12400,11625,12125,572300,"2023-07-18","ADMF"
12150,12550,12150,12525,459200,"2023-07-20","ADMF"
12525,13250,12200,12900,527100,"2023-07-21","ADMF"
12900,13000,12400,12500,371600,"2023-07-24","ADMF"
12500,12650,12325,12325,251800,"2023-07-25","ADMF"
12325,12500,12200,12300,309000,"2023-07-26","ADMF"
12400,12750,12325,12700,276300,"2023-07-27","ADMF"
12700,12875,12375,12525,69800,"2023-07-28","ADMF"
12525,12800,12025,12100,421400,"2023-07-31","ADMF"
12100,12325,12075,12150,93700,"2023-08-01","ADMF"
12150,12150,11800,11850,131500,"2023-08-02","ADMF"
11875,12175,11875,12000,55500,"2023-08-03","ADMF"
12000,12125,11850,12000,56500,"2023-08-04","ADMF"
11975,12000,11800,11950,62500,"2023-08-07","ADMF"
12000,12000,11800,11800,140900,"2023-08-08","ADMF"
11800,11900,11725,11750,73700,"2023-08-09","ADMF"
11750,11850,11725,11750,63900,"2023-08-10","ADMF"
11750,11825,11700,11750,48700,"2023-08-11","ADMF"
11750,11750,11300,11450,163900,"2023-08-14","ADMF"
11450,11450,11325,11450,171200,"2023-08-15","ADMF"
11425,11450,11325,11450,49600,"2023-08-16","ADMF"
11450,11500,11350,11375,53900,"2023-08-18","ADMF"
11375,11375,11325,11325,43500,"2023-08-21","ADMF"
11325,11350,11225,11250,67200,"2023-08-22","ADMF"
11275,11700,11275,11350,161900,"2023-08-23","ADMF"
11350,11400,11250,11350,42000,"2023-08-24","ADMF"
11350,11350,11250,11250,45400,"2023-08-25","ADMF"
11275,11450,11250,11375,30600,"2023-08-28","ADMF"
11375,11375,11275,11300,23000,"2023-08-29","ADMF"
11325,11350,11250,11275,49000,"2023-08-30","ADMF"
11275,11325,11250,11250,76200,"2023-08-31","ADMF"
11300,11350,11250,11275,26500,"2023-09-01","ADMF"
11275,11375,11250,11275,60800,"2023-09-04","ADMF"
11300,11300,11250,11275,71100,"2023-09-05","ADMF"
11275,11350,11225,11225,37000,"2023-09-06","ADMF"
11250,11250,11000,11025,163500,"2023-09-07","ADMF"
11025,11200,10850,11000,190800,"2023-09-08","ADMF"
11000,11000,10925,11000,26700,"2023-09-11","ADMF"
11000,11000,10900,10900,69200,"2023-09-12","ADMF"
10900,10900,10750,10750,96300,"2023-09-13","ADMF"
10750,10950,10700,10875,91500,"2023-09-14","ADMF"
10875,10875,10425,10750,556400,"2023-09-15","ADMF"
10750,11000,10750,10800,286600,"2023-09-18","ADMF"
10800,10850,10575,10775,217800,"2023-09-19","ADMF"
10800,11025,10800,10875,160500,"2023-09-20","ADMF"
10900,11000,10550,10600,313700,"2023-09-21","ADMF"
10600,10850,10575,10750,32200,"2023-09-22","ADMF"
10750,10750,10525,10525,215500,"2023-09-25","ADMF"
10525,10650,10500,10500,81100,"2023-09-26","ADMF"
10525,10600,10450,10500,89300,"2023-09-27","ADMF"
10450,10675,10400,10525,34700,"2023-09-29","ADMF"
10425,10625,10425,10500,99500,"2023-10-02","ADMF"
10500,10675,10425,10450,71600,"2023-10-03","ADMF"
10500,10575,10350,10525,186500,"2023-10-04","ADMF"
10275,10575,10275,10525,61600,"2023-10-05","ADMF"
10475,10650,10425,10600,59000,"2023-10-06","ADMF"
10600,10650,10475,10600,72700,"2023-10-09","ADMF"
10600,10725,10500,10700,94900,"2023-10-10","ADMF"
10700,10750,10625,10625,56600,"2023-10-11","ADMF"
10625,10900,10600,10775,206200,"2023-10-12","ADMF"
10725,11475,10725,11000,122700,"2023-10-13","ADMF"
11000,11000,10725,10975,73200,"2023-10-16","ADMF"
10975,10975,10775,10900,51200,"2023-10-17","ADMF"
10900,10900,10725,10750,49800,"2023-10-18","ADMF"
10750,10775,10500,10525,79500,"2023-10-19","ADMF"
10525,10600,10450,10450,56400,"2023-10-20","ADMF"
10525,10575,10400,10475,75700,"2023-10-23","ADMF"
10375,10500,10350,10425,132400,"2023-10-24","ADMF"
10425,10525,10400,10400,129000,"2023-10-25","ADMF"
10400,10450,10250,10275,119400,"2023-10-26","ADMF"
10275,10450,10250,10425,99000,"2023-10-27","ADMF"
10325,10550,10175,10225,211200,"2023-10-30","ADMF"
10250,10525,10250,10425,161800,"2023-10-31","ADMF"
10625,10700,10325,10400,169400,"2023-11-01","ADMF"
10500,10750,10450,10625,293200,"2023-11-02","ADMF"
10700,10775,10575,10600,156700,"2023-11-03","ADMF"
10600,10925,10600,10650,72300,"2023-11-06","ADMF"
10800,10800,10575,10625,149700,"2023-11-07","ADMF"
10625,10700,10575,10600,144900,"2023-11-08","ADMF"
10600,10700,10575,10700,28300,"2023-11-09","ADMF"
10675,10700,10600,10625,29400,"2023-11-10","ADMF"
10625,10700,10575,10650,35400,"2023-11-13","ADMF"
10700,10750,10600,10625,17400,"2023-11-14","ADMF"
10575,11100,10575,10700,54000,"2023-11-15","ADMF"
10700,10750,10575,10700,87800,"2023-11-16","ADMF"
10700,10750,10625,10700,69400,"2023-11-17","ADMF"
10750,10750,10625,10650,60500,"2023-11-20","ADMF"
10625,10700,10600,10625,32600,"2023-11-21","ADMF"
10650,10650,10575,10575,281100,"2023-11-22","ADMF"
10625,10625,10575,10575,14900,"2023-11-23","ADMF"
10575,10650,10575,10600,40300,"2023-11-24","ADMF"
10600,10725,10575,10650,109100,"2023-11-27","ADMF"
10650,10725,10600,10600,89400,"2023-11-28","ADMF"
10600,10700,10600,10675,6600,"2023-11-29","ADMF"
10650,10725,10625,10700,59300,"2023-11-30","ADMF"
10700,10725,10650,10700,19100,"2023-12-01","ADMF"
10700,10750,10600,10650,146900,"2023-12-04","ADMF"
10775,10775,10600,10600,145400,"2023-12-05","ADMF"
10600,10700,10550,10650,239600,"2023-12-06","ADMF"
10600,10700,10550,10650,73300,"2023-12-07","ADMF"
10650,10650,10600,10600,32500,"2023-12-08","ADMF"
10700,10700,10550,10550,84200,"2023-12-11","ADMF"
10550,10600,10450,10550,52200,"2023-12-12","ADMF"
10550,10575,10425,10425,96400,"2023-12-13","ADMF"
10450,10550,10400,10525,89100,"2023-12-14","ADMF"
10525,10600,10475,10500,92600,"2023-12-15","ADMF"
10500,10700,10450,10500,183200,"2023-12-18","ADMF"
10600,10750,10525,10625,50700,"2023-12-19","ADMF"
10725,10725,10625,10700,23900,"2023-12-20","ADMF"
10700,10750,10650,10700,19300,"2023-12-21","ADMF"
10700,10725,10650,10650,39300,"2023-12-22","ADMF"
10700,10725,10625,10700,79000,"2023-12-27","ADMF"
10725,11300,10725,10925,147500,"2023-12-28","ADMF"
10950,11125,10925,10950,82900,"2023-12-29","ADMF"
10950,11000,10850,10900,58900,"2024-01-02","ADMF"
10900,11000,10900,10975,64800,"2024-01-03","ADMF"
10975,11000,10925,10975,58600,"2024-01-04","ADMF"
10975,11300,10950,11050,144800,"2024-01-05","ADMF"
11250,11275,11075,11200,67900,"2024-01-08","ADMF"
11200,11325,11175,11275,115300,"2024-01-09","ADMF"
11275,11875,11275,11550,152600,"2024-01-10","ADMF"
11475,11800,11425,11650,54500,"2024-01-11","ADMF"
11650,11650,11450,11500,83500,"2024-01-12","ADMF"
11600,11675,11525,11650,72900,"2024-01-15","ADMF"
11650,11750,11500,11600,87000,"2024-01-16","ADMF"
11550,11725,11350,11475,87000,"2024-01-17","ADMF"
11425,11550,11375,11525,9900,"2024-01-18","ADMF"
11525,11525,11400,11475,47600,"2024-01-19","ADMF"
11450,11550,11325,11325,79800,"2024-01-22","ADMF"
11325,11375,11150,11200,151100,"2024-01-23","ADMF"
11250,11250,11125,11200,23600,"2024-01-24","ADMF"
11175,11175,10900,11175,36600,"2024-01-25","ADMF"
11175,11325,11125,11275,29200,"2024-01-26","ADMF"
11275,11300,11150,11225,27900,"2024-01-29","ADMF"
11300,11300,11225,11300,10700,"2024-01-30","ADMF"
11325,11425,11300,11325,29500,"2024-01-31","ADMF"
11600,11600,11325,11350,39500,"2024-02-01","ADMF"
11375,11375,11225,11250,44600,"2024-02-02","ADMF"
11250,11300,11200,11300,47500,"2024-02-05","ADMF"
11300,11450,11250,11400,73900,"2024-02-06","ADMF"
11450,11475,11350,11350,53000,"2024-02-07","ADMF"
11350,12200,11325,11950,276400,"2024-02-12","ADMF"
12025,12650,11700,12075,417100,"2024-02-13","ADMF"
12125,12500,11775,11925,304300,"2024-02-15","ADMF"
11925,12000,11825,12000,124800,"2024-02-16","ADMF"
12000,12100,11950,12025,94400,"2024-02-19","ADMF"
12050,12400,12025,12275,133900,"2024-02-20","ADMF"
12325,12900,12225,12900,333500,"2024-02-21","ADMF"
12900,13900,12800,13625,945800,"2024-02-22","ADMF"
13625,13625,13050,13200,187900,"2024-02-23","ADMF"
13200,13200,12700,12800,198900,"2024-02-26","ADMF"
12850,13350,12825,13300,293900,"2024-02-27","ADMF"
13325,14100,13100,13500,352700,"2024-02-28","ADMF"
13500,13650,13350,13525,150500,"2024-02-29","ADMF"
13500,13800,13300,13500,188500,"2024-03-01","ADMF"
13500,13550,13175,13225,127500,"2024-03-04","ADMF"
13425,13425,12900,13000,115700,"2024-03-05","ADMF"
12900,13325,12850,13325,69300,"2024-03-06","ADMF"
13275,13350,13225,13350,143700,"2024-03-07","ADMF"
13350,13650,13350,13500,135200,"2024-03-08","ADMF"
13500,13500,13200,13200,113700,"2024-03-13","ADMF"
13225,14000,13225,13775,144700,"2024-03-14","ADMF"
13775,13775,13500,13625,80000,"2024-03-15","ADMF"
13675,13750,13525,13625,73600,"2024-03-18","ADMF"
13700,13775,13475,13500,93400,"2024-03-19","ADMF"
13625,13825,13500,13675,133700,"2024-03-20","ADMF"
13675,13700,13475,13550,124000,"2024-03-21","ADMF"
13550,13650,13250,13525,169200,"2024-03-22","ADMF"
13700,13700,13425,13650,98400,"2024-03-25","ADMF"
13775,13775,13500,13700,77400,"2024-03-26","ADMF"
13750,13950,13600,13650,322500,"2024-03-27","ADMF"
13700,13750,13375,13425,167100,"2024-03-28","ADMF"
13550,13725,13425,13600,183900,"2024-04-01","ADMF"
13500,14300,13475,14150,1814900,"2024-04-02","ADMF"
14300,14300,13950,14000,381100,"2024-04-03","ADMF"
14100,14125,13975,14025,442600,"2024-04-04","ADMF"
14025,14275,14000,14275,798300,"2024-04-05","ADMF"
14225,14225,12400,13200,1275600,"2024-04-16","ADMF"
13175,13200,12800,12800,320200,"2024-04-17","ADMF"
12800,12800,12225,12250,563700,"2024-04-18","ADMF"
12275,12275,11900,12100,172700,"2024-04-19","ADMF"
12100,12250,12050,12250,104400,"2024-04-22","ADMF"
12200,12600,12200,12425,81200,"2024-04-23","ADMF"
12425,12600,12300,12500,77800,"2024-04-24","ADMF"
12525,12550,12200,12425,45300,"2024-04-25","ADMF"
12425,12575,11300,12025,394800,"2024-04-26","ADMF"
12075,12300,11975,12200,40800,"2024-04-29","ADMF"
12200,12225,11900,12075,238900,"2024-04-30","ADMF"
12075,12175,11975,12000,104800,"2024-05-02","ADMF"
12000,12100,11975,12100,45300,"2024-05-03","ADMF"
12100,12200,11800,12000,182800,"2024-05-06","ADMF"
11975,11975,11800,11900,153400,"2024-05-07","ADMF"
12050,12050,11800,11925,47200,"2024-05-08","ADMF"
11950,11950,11725,11775,30600,"2024-05-13","ADMF"
11775,11850,11700,11800,20900,"2024-05-14","ADMF"
11775,11825,11725,11750,32600,"2024-05-15","ADMF"
11750,11850,11725,11775,57500,"2024-05-16","ADMF"
11775,11850,11700,11750,58600,"2024-05-17","ADMF"
11750,12450,11750,12300,359100,"2024-05-20","ADMF"
12550,13500,12550,13000,426000,"2024-05-21","ADMF"
13000,13275,12525,13050,171600,"2024-05-22","ADMF"
13050,13050,12725,12725,80000,"2024-05-27","ADMF"
12725,12875,12600,12850,76600,"2024-05-28","ADMF"
12700,12700,12275,12450,82800,"2024-05-29","ADMF"
12475,12475,11900,12075,102500,"2024-05-30","ADMF"
12100,12300,12000,12300,29700,"2024-05-31","ADMF"
12100,12200,12000,12200,33900,"2024-06-03","ADMF"
12275,12300,12125,12150,10900,"2024-06-04","ADMF"
12125,12325,11900,11925,58900,"2024-06-05","ADMF"
12200,12200,11775,11800,110000,"2024-06-06","ADMF"
12000,12100,11850,12100,82100,"2024-06-07","ADMF"
12100,12150,11900,12150,17900,"2024-06-10","ADMF"
12150,12200,11900,12025,34900,"2024-06-11","ADMF"
12025,12150,11950,11950,46500,"2024-06-12","ADMF"
11950,12000,11900,12000,53100,"2024-06-13","ADMF"
11950,11975,11825,11825,128200,"2024-06-14","ADMF"
11825,11900,11750,11875,105100,"2024-06-19","ADMF"
11875,11875,11800,11825,72500,"2024-06-20","ADMF"
11825,12100,11825,12100,21400,"2024-06-21","ADMF"
12100,12100,11925,11950,14500,"2024-06-24","ADMF"
12050,12050,11900,11900,3600,"2024-06-25","ADMF"
11900,11950,11800,11825,22800,"2024-06-26","ADMF"
11825,12000,11825,11950,26100,"2024-06-27","ADMF"
11950,12050,11950,11975,28300,"2024-06-28","ADMF"
12000,12250,11875,11975,97900,"2024-07-01","ADMF"
11975,12175,11925,12000,9300,"2024-07-02","ADMF"
12000,12050,11900,11950,8000,"2024-07-03","ADMF"
11950,12000,11950,12000,35300,"2024-07-04","ADMF"
12000,12025,11975,11975,15800,"2024-07-05","ADMF"
12150,12150,11975,11975,17600,"2024-07-08","ADMF"
12100,12100,11975,12000,36900,"2024-07-09","ADMF"
12000,12000,11800,11850,111300,"2024-07-10","ADMF"
11900,11925,11850,11900,13200,"2024-07-11","ADMF"
11900,12000,11850,11950,25800,"2024-07-12","ADMF"
11950,11950,11825,11850,72200,"2024-07-15","ADMF"
11850,11875,11800,11800,231400,"2024-07-16","ADMF"
11825,11900,11800,11850,13300,"2024-07-17","ADMF"
11875,12000,11850,11900,29900,"2024-07-18","ADMF"
11900,12000,11900,11950,11500,"2024-07-19","ADMF"
12100,12125,11950,12100,30800,"2024-07-22","ADMF"
12125,12175,12075,12075,31700,"2024-07-23","ADMF"
12075,12100,11950,12075,13800,"2024-07-24","ADMF"
12125,12175,12025,12050,19900,"2024-07-25","ADMF"
12075,12100,11975,12025,13700,"2024-07-26","ADMF"
12050,12075,11875,11900,56500,"2024-07-29","ADMF"
11925,12050,11500,11500,349000,"2024-07-30","ADMF"
11500,11525,11100,11300,284300,"2024-07-31","ADMF"
11300,11475,11150,11275,186600,"2024-08-01","ADMF"
11250,11300,11250,11300,26700,"2024-08-02","ADMF"
11300,11300,10950,11100,155200,"2024-08-05","ADMF"
11100,11225,11000,11175,52700,"2024-08-06","ADMF"
11175,11325,11150,11200,11900,"2024-08-07","ADMF"
11300,11325,11200,11250,15200,"2024-08-08","ADMF"
11300,11375,11225,11275,15300,"2024-08-09","ADMF"
11275,11300,11100,11250,34700,"2024-08-12","ADMF"
11250,11300,11225,11275,32100,"2024-08-13","ADMF"
11275,11425,11250,11375,97400,"2024-08-14","ADMF"
11375,11600,11375,11575,99200,"2024-08-15","ADMF"
11575,11600,11500,11575,21600,"2024-08-16","ADMF"
11650,11650,11100,11550,74600,"2024-08-19","ADMF"
11550,11650,11400,11550,80800,"2024-08-20","ADMF"
11575,11575,11500,11525,46400,"2024-08-21","ADMF"
11525,11525,11150,11425,219700,"2024-08-22","ADMF"
11525,11525,11250,11250,126900,"2024-08-23","ADMF"
11350,11525,11275,11475,81900,"2024-08-26","ADMF"
11475,11475,11400,11450,8000,"2024-08-27","ADMF"
11475,11500,11275,11300,103100,"2024-08-28","ADMF"
11325,11450,11300,11350,65300,"2024-08-29","ADMF"
11350,11400,11200,11375,70600,"2024-08-30","ADMF"
11375,11375,11275,11350,34200,"2024-09-02","ADMF"
11350,11350,11275,11275,21400,"2024-09-03","ADMF"
11350,11350,11175,11250,107500,"2024-09-04","ADMF"
11250,11250,11075,11075,128000,"2024-09-05","ADMF"
11175,11225,11100,11225,46800,"2024-09-06","ADMF"
11250,11275,11125,11175,41800,"2024-09-09","ADMF"
11175,11200,11125,11150,27700,"2024-09-10","ADMF"
11150,11150,11075,11150,55800,"2024-09-11","ADMF"
11175,11250,11150,11225,53500,"2024-09-12","ADMF"
11225,12200,11125,11325,168000,"2024-09-13","ADMF"
11325,11375,11175,11325,111400,"2024-09-17","ADMF"
11350,11350,11200,11275,43300,"2024-09-18","ADMF"
11275,11350,11250,11275,41900,"2024-09-19","ADMF"
11300,11325,11250,11275,50400,"2024-09-20","ADMF"
11300,11450,11275,11325,50800,"2024-09-23","ADMF"
11325,11400,11300,11400,53600,"2024-09-24","ADMF"
11425,11450,11350,11375,25500,"2024-09-25","ADMF"
11375,11450,11325,11400,59600,"2024-09-26","ADMF"
11425,11450,11300,11425,46800,"2024-09-27","ADMF"
11400,11425,11300,11300,15200,"2024-09-30","ADMF"
11300,11450,11250,11400,51500,"2024-10-01","ADMF"
11400,11400,11225,11250,36000,"2024-10-02","ADMF"
11300,11375,11225,11225,13600,"2024-10-03","ADMF"
11225,11300,11225,11275,12100,"2024-10-04","ADMF"
11325,11375,11100,11150,87700,"2024-10-07","ADMF"
11150,11200,11125,11150,48400,"2024-10-08","ADMF"
11175,11175,11075,11100,122900,"2024-10-09","ADMF"
11100,11125,11075,11100,28200,"2024-10-10","ADMF"
11150,11150,11050,11100,69800,"2024-10-11","ADMF"
11100,11150,11075,11100,27700,"2024-10-14","ADMF"
11100,11150,11075,11075,41300,"2024-10-15","ADMF"
11075,11100,11025,11025,78400,"2024-10-16","ADMF"
11025,11075,11000,11075,86400,"2024-10-17","ADMF"
11075,11125,10975,10975,212300,"2024-10-18","ADMF"
11000,11100,10950,11100,121000,"2024-10-21","ADMF"
11100,11150,11075,11100,20300,"2024-10-22","ADMF"
11100,11100,11025,11050,35600,"2024-10-23","ADMF"
11050,11125,11025,11050,46800,"2024-10-24","ADMF"
11100,11100,11025,11075,15100,"2024-10-25","ADMF"
11075,11075,11000,11025,47300,"2024-10-28","ADMF"
11200,11275,11000,11025,64300,"2024-10-29","ADMF"
11025,11050,10950,11000,120600,"2024-10-30","ADMF"
11000,11025,10850,10875,113800,"2024-10-31","ADMF"
10875,10950,10875,10875,48300,"2024-11-01","ADMF"